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 16,685.05 16,685.05 16,685.05 16,685.05 12.8K
09:15 16,683.70 16,683.70 16,639.75 16,644.30 8,473.3K
09:16 16,642.20 16,658.80 16,636.30 16,653.65 4,987.6K
09:17 16,652.55 16,661.95 16,652.55 16,659.30 1,727.8K
09:18 16,658.55 16,664.30 16,651.65 16,656.75 2,321.1K
09:19 16,658.85 16,658.85 16,640.10 16,646.80 1,307.9K
09:20 16,646.05 16,660.00 16,646.05 16,649.15 2,605.0K
09:21 16,647.25 16,654.25 16,642.40 16,654.25 1,312.4K
09:22 16,653.95 16,657.90 16,650.75 16,653.70 1,946.8K
09:23 16,651.35 16,655.60 16,649.00 16,653.75 1,678.3K
09:24 16,654.80 16,655.40 16,637.15 16,646.85 2,598.1K
09:25 16,646.70 16,646.70 16,640.35 16,641.75 2,335.9K
09:26 16,642.90 16,642.95 16,630.95 16,631.10 2,599.8K
09:27 16,630.50 16,632.20 16,625.85 16,625.95 1,481.6K
09:28 16,626.80 16,627.30 16,614.00 16,622.45 1,769.4K
09:29 16,623.95 16,630.85 16,623.55 16,626.00 1,624.6K
09:30 16,624.15 16,624.15 16,610.00 16,615.50 1,242.9K
09:31 16,615.55 16,615.55 16,607.80 16,611.90 2,319.6K
09:32 16,612.85 16,622.45 16,612.85 16,614.50 1,511.4K
09:33 16,616.25 16,619.25 16,613.50 16,614.45 1,264.0K
09:34 16,613.45 16,614.50 16,607.15 16,614.45 1,564.2K
09:35 16,616.80 16,622.95 16,612.00 16,622.95 2,308.7K
09:36 16,623.00 16,624.85 16,621.90 16,623.60 1,364.6K
09:37 16,624.10 16,630.15 16,623.15 16,624.10 835.3K
09:38 16,623.70 16,627.50 16,617.70 16,625.65 795.7K
09:39 16,626.10 16,630.35 16,622.80 16,622.80 567.5K
09:40 16,623.30 16,623.30 16,613.10 16,613.95 1,801.6K
09:41 16,611.40 16,619.80 16,609.75 16,619.80 723.0K
09:42 16,619.55 16,630.55 16,619.55 16,623.95 3,178.4K
09:43 16,625.25 16,639.45 16,624.55 16,635.65 1,572.5K
09:44 16,634.80 16,636.35 16,631.80 16,633.55 1,336.8K
09:45 16,633.80 16,634.55 16,631.40 16,631.60 1,238.4K
09:46 16,631.40 16,638.60 16,631.10 16,636.50 1,377.8K
09:47 16,636.25 16,636.25 16,628.95 16,632.90 746.0K
09:48 16,632.40 16,632.55 16,626.80 16,629.65 1,900.8K
09:49 16,630.50 16,632.45 16,628.95 16,630.40 892.0K
09:50 16,628.25 16,628.60 16,619.15 16,619.15 653.3K
09:51 16,620.00 16,620.20 16,615.75 16,619.75 1,410.9K
09:52 16,619.80 16,619.80 16,610.15 16,616.60 793.8K
09:53 16,617.35 16,624.30 16,617.35 16,623.25 1,007.4K
09:54 16,623.30 16,625.45 16,618.35 16,618.35 6,481.1K
09:55 16,615.45 16,617.55 16,612.75 16,612.75 548.9K
09:56 16,613.85 16,616.40 16,611.15 16,611.15 1,512.3K
09:57 16,611.65 16,617.40 16,610.75 16,610.75 2,462.1K
09:58 16,609.20 16,611.25 16,606.15 16,611.25 603.1K
09:59 16,611.75 16,611.75 16,607.55 16,608.50 636.8K
10:00 16,608.30 16,608.45 16,605.05 16,606.45 677.4K
10:01 16,605.95 16,612.65 16,604.50 16,610.60 399.2K
10:02 16,611.25 16,611.25 16,604.15 16,604.95 789.8K
10:03 16,605.30 16,605.30 16,598.85 16,602.75 618.8K
10:04 16,602.90 16,603.95 16,596.30 16,599.20 3,006.2K
10:05 16,599.85 16,604.10 16,599.15 16,604.10 723.9K
10:06 16,606.45 16,606.85 16,594.65 16,594.65 489.2K
10:07 16,592.95 16,593.70 16,586.05 16,586.20 775.8K
10:08 16,585.75 16,587.05 16,583.95 16,583.95 2,777.4K
10:09 16,583.55 16,586.00 16,579.25 16,581.10 1,479.7K
10:10 16,580.60 16,580.60 16,576.35 16,576.35 1,174.6K
10:11 16,577.65 16,577.75 16,565.30 16,565.30 1,324.8K
10:12 16,566.65 16,567.40 16,556.55 16,556.60 1,194.6K
10:13 16,554.40 16,554.40 16,546.65 16,548.85 2,420.5K
10:14 16,548.75 16,555.20 16,547.30 16,551.35 974.9K
10:15 16,552.65 16,552.65 16,542.20 16,544.40 1,105.9K
10:16 16,543.00 16,543.45 16,534.60 16,535.25 1,396.2K
10:17 16,532.70 16,539.60 16,530.95 16,539.60 2,419.0K
10:18 16,540.95 16,547.80 16,539.95 16,543.00 1,384.6K
10:19 16,542.45 16,551.60 16,542.30 16,551.60 1,456.6K
10:20 16,551.75 16,558.35 16,551.75 16,558.35 560.6K
10:21 16,559.80 16,567.00 16,559.80 16,563.35 2,103.7K
10:22 16,563.85 16,563.85 16,557.90 16,557.95 900.7K
10:23 16,557.75 16,565.70 16,555.95 16,561.50 893.5K
10:24 16,560.35 16,563.40 16,558.30 16,559.40 622.8K
10:25 16,556.70 16,556.70 16,550.75 16,553.85 1,488.7K
10:26 16,555.85 16,563.95 16,555.85 16,563.45 1,023.2K
10:27 16,563.75 16,574.00 16,562.25 16,571.70 616.1K
10:28 16,571.45 16,573.65 16,569.85 16,573.55 583.7K
10:29 16,573.80 16,580.10 16,573.80 16,577.75 801.6K
10:30 16,577.20 16,578.45 16,572.70 16,574.30 571.4K
10:31 16,573.95 16,592.10 16,573.40 16,591.05 607.4K
10:32 16,591.20 16,600.10 16,590.15 16,598.50 1,858.0K
10:33 16,598.50 16,602.25 16,597.90 16,597.90 1,418.8K
10:34 16,598.30 16,601.70 16,598.30 16,600.45 549.6K
10:35 16,600.45 16,600.45 16,593.75 16,597.70 433.0K
10:36 16,598.10 16,600.25 16,598.10 16,598.60 419.2K
10:37 16,599.15 16,600.95 16,594.55 16,600.85 630.1K
10:38 16,600.75 16,605.40 16,599.90 16,605.00 1,205.3K
10:39 16,605.65 16,610.35 16,605.35 16,610.25 559.8K
10:40 16,612.25 16,617.85 16,605.10 16,605.10 4,085.7K
10:41 16,605.60 16,610.85 16,591.10 16,591.10 2,812.0K
10:42 16,591.20 16,599.45 16,590.30 16,597.60 3,273.1K
10:43 16,597.80 16,600.25 16,596.35 16,600.25 2,713.5K
10:44 16,598.80 16,603.10 16,595.70 16,601.95 1,216.5K
10:45 16,602.50 16,612.10 16,601.90 16,609.05 1,231.3K
10:46 16,608.75 16,613.15 16,607.55 16,607.55 1,261.8K
10:47 16,606.50 16,608.00 16,605.30 16,606.50 551.7K
10:48 16,605.80 16,606.15 16,598.90 16,598.90 1,932.9K
10:49 16,598.30 16,598.80 16,596.60 16,598.20 971.3K
10:50 16,598.10 16,598.10 16,594.65 16,596.95 755.5K
10:51 16,596.55 16,600.85 16,595.95 16,600.40 903.3K
10:52 16,600.95 16,604.45 16,600.95 16,603.40 910.9K
10:53 16,602.95 16,611.60 16,602.95 16,609.75 629.9K
10:54 16,609.90 16,611.60 16,608.45 16,609.95 295.0K
10:55 16,609.25 16,610.10 16,606.60 16,606.60 620.9K
10:56 16,603.90 16,603.90 16,597.20 16,597.20 1,178.0K
10:57 16,596.15 16,597.30 16,593.75 16,597.00 1,040.7K
10:58 16,596.90 16,597.40 16,594.75 16,594.90 567.5K
10:59 16,594.10 16,596.70 16,593.85 16,595.00 469.3K
11:00 16,594.65 16,594.95 16,592.20 16,593.15 547.6K
11:01 16,593.05 16,593.35 16,587.30 16,587.45 354.6K
11:02 16,586.65 16,587.80 16,584.05 16,587.45 648.6K
11:03 16,586.90 16,590.05 16,586.20 16,587.10 439.7K
11:04 16,586.35 16,588.50 16,582.85 16,587.30 497.1K
11:05 16,587.20 16,587.20 16,581.45 16,583.30 730.3K
11:06 16,584.65 16,591.90 16,583.75 16,591.80 566.2K
11:07 16,589.70 16,589.70 16,584.05 16,584.80 2,152.0K
11:08 16,585.25 16,588.80 16,583.45 16,588.80 584.5K
11:09 16,588.25 16,588.25 16,582.20 16,582.20 427.8K
11:10 16,581.70 16,581.80 16,576.75 16,578.55 438.3K
11:11 16,578.25 16,583.80 16,576.80 16,583.70 777.5K
11:12 16,584.30 16,586.35 16,581.65 16,581.65 350.1K
11:13 16,581.15 16,582.00 16,575.00 16,575.85 381.8K
11:14 16,575.95 16,580.65 16,574.45 16,578.35 652.3K
11:15 16,579.65 16,580.10 16,576.00 16,580.10 587.0K
11:16 16,579.05 16,580.00 16,575.85 16,580.00 801.1K
11:17 16,579.80 16,582.30 16,575.85 16,575.85 521.7K
11:18 16,576.95 16,578.30 16,574.30 16,574.70 1,732.5K
11:19 16,575.05 16,576.30 16,573.20 16,575.60 528.2K
11:20 16,575.90 16,576.15 16,572.35 16,572.35 2,272.9K
11:21 16,573.70 16,573.70 16,564.35 16,565.25 2,785.6K
11:22 16,564.20 16,566.35 16,557.95 16,558.60 2,779.6K
11:23 16,556.30 16,556.30 16,545.35 16,545.35 4,441.2K
11:24 16,546.70 16,556.35 16,546.70 16,550.60 3,699.4K
11:25 16,551.00 16,552.60 16,549.70 16,552.60 2,677.4K
11:26 16,552.50 16,553.70 16,550.55 16,553.00 1,560.0K
11:27 16,554.00 16,554.00 16,547.80 16,548.10 1,404.0K
11:28 16,549.00 16,555.95 16,548.20 16,555.40 1,096.9K
11:29 16,555.20 16,559.85 16,555.20 16,556.10 587.5K
11:30 16,555.80 16,557.80 16,553.60 16,557.60 1,664.0K
11:31 16,557.15 16,567.65 16,557.05 16,567.65 2,395.9K
11:32 16,567.80 16,567.80 16,558.40 16,558.65 487.3K
11:33 16,558.40 16,559.70 16,557.15 16,557.40 479.1K
11:34 16,556.05 16,556.05 16,548.00 16,548.00 467.7K
11:35 16,547.85 16,553.00 16,546.10 16,552.40 741.3K
11:36 16,552.75 16,553.35 16,548.05 16,549.85 759.3K
11:37 16,550.05 16,552.65 16,547.90 16,547.90 507.6K
11:38 16,547.70 16,550.20 16,547.30 16,550.20 504.6K
11:39 16,550.70 16,559.65 16,550.70 16,558.55 962.0K
11:40 16,559.05 16,559.25 16,556.30 16,558.15 884.2K
11:41 16,558.15 16,562.85 16,558.15 16,560.40 869.0K
11:42 16,559.60 16,561.50 16,559.00 16,561.45 613.5K
11:43 16,562.70 16,563.95 16,561.20 16,562.15 1,019.5K
11:44 16,562.05 16,567.70 16,562.05 16,567.70 2,342.6K
11:45 16,567.30 16,570.15 16,566.70 16,566.70 674.6K
11:46 16,566.50 16,566.85 16,563.80 16,565.65 363.0K
11:47 16,567.90 16,571.00 16,567.65 16,569.75 538.1K
11:48 16,570.30 16,579.20 16,570.30 16,579.20 625.5K
11:49 16,579.60 16,580.35 16,577.70 16,578.45 736.1K
11:50 16,578.60 16,578.60 16,575.05 16,577.80 1,270.5K
11:51 16,577.75 16,577.75 16,572.45 16,573.40 491.8K
11:52 16,574.10 16,576.30 16,574.05 16,574.45 582.4K
11:53 16,574.95 16,575.95 16,574.45 16,575.40 482.5K
11:54 16,575.70 16,575.70 16,571.45 16,571.45 1,681.9K
11:55 16,570.70 16,572.55 16,568.35 16,571.70 3,840.5K
11:56 16,570.80 16,570.80 16,566.55 16,566.70 1,440.3K
11:57 16,567.30 16,567.30 16,560.40 16,560.60 1,208.0K
11:58 16,558.80 16,561.35 16,557.25 16,561.35 1,331.5K
11:59 16,561.35 16,562.00 16,558.90 16,561.15 539.3K
12:00 16,562.50 16,562.50 16,558.80 16,558.80 609.2K
12:01 16,558.60 16,560.05 16,554.50 16,554.50 746.3K
12:02 16,553.60 16,555.85 16,551.80 16,552.65 841.9K
12:03 16,553.00 16,554.30 16,551.55 16,551.55 939.2K
12:04 16,548.30 16,548.30 16,543.45 16,545.45 2,039.9K
12:05 16,546.70 16,546.70 16,545.40 16,546.45 691.9K
12:06 16,546.60 16,548.55 16,546.10 16,548.15 1,561.3K
12:07 16,546.90 16,556.50 16,546.90 16,556.50 1,341.3K
12:08 16,554.45 16,556.70 16,553.85 16,555.85 489.7K
12:09 16,556.00 16,558.05 16,555.25 16,557.95 738.1K
12:10 16,558.25 16,561.75 16,557.35 16,558.95 752.1K
12:11 16,559.95 16,560.05 16,556.85 16,557.50 768.4K
12:12 16,558.20 16,568.55 16,558.15 16,568.40 629.8K
12:13 16,569.45 16,576.30 16,569.30 16,575.80 452.8K
12:14 16,576.70 16,578.75 16,575.35 16,575.35 409.4K
12:15 16,574.15 16,576.65 16,573.50 16,576.65 1,097.7K
12:16 16,577.40 16,584.00 16,577.25 16,581.05 978.5K
12:17 16,580.40 16,582.00 16,578.85 16,580.40 457.5K
12:18 16,580.20 16,580.80 16,578.90 16,580.75 626.3K
12:19 16,580.55 16,583.75 16,580.55 16,583.15 705.9K
12:20 16,583.90 16,584.75 16,578.90 16,579.95 1,562.8K
12:21 16,579.85 16,579.85 16,576.30 16,577.45 890.4K
12:22 16,578.25 16,581.25 16,578.05 16,581.25 1,019.7K
12:23 16,580.65 16,581.60 16,577.15 16,578.05 338.9K
12:24 16,577.60 16,579.85 16,573.70 16,573.95 421.3K
12:25 16,573.50 16,580.95 16,573.30 16,578.85 893.5K
12:26 16,578.80 16,578.80 16,572.00 16,574.80 605.5K
12:27 16,574.45 16,576.95 16,573.90 16,576.95 619.1K
12:28 16,576.80 16,577.70 16,576.10 16,576.80 515.8K
12:29 16,577.25 16,579.85 16,575.45 16,579.55 432.9K
12:30 16,580.45 16,583.10 16,580.05 16,582.65 856.6K
12:31 16,584.45 16,584.95 16,577.80 16,582.95 760.0K
12:32 16,583.45 16,588.50 16,582.65 16,588.15 507.1K
12:33 16,586.55 16,589.75 16,586.15 16,589.15 515.8K
12:34 16,588.90 16,590.95 16,586.50 16,587.35 686.5K
12:35 16,586.90 16,591.65 16,586.90 16,587.60 656.8K
12:36 16,588.00 16,588.00 16,583.75 16,584.30 578.1K
12:37 16,584.50 16,584.70 16,582.05 16,583.80 424.6K
12:38 16,584.25 16,593.15 16,583.50 16,592.75 566.3K
12:39 16,593.00 16,595.95 16,590.00 16,590.00 785.4K
12:40 16,588.55 16,589.95 16,584.65 16,586.10 958.5K
12:41 16,583.75 16,589.25 16,583.75 16,589.05 1,142.5K
12:42 16,588.35 16,588.65 16,585.80 16,585.80 512.3K
12:43 16,585.85 16,590.70 16,584.70 16,590.65 509.8K
12:44 16,590.80 16,594.75 16,590.80 16,592.10 1,073.2K
12:45 16,592.20 16,594.75 16,591.55 16,592.95 1,220.3K
12:46 16,594.10 16,594.65 16,589.40 16,589.40 329.2K
12:47 16,589.15 16,589.20 16,583.55 16,583.55 411.8K
12:48 16,581.35 16,581.35 16,578.50 16,579.85 1,092.9K
12:49 16,579.65 16,581.05 16,579.65 16,580.35 538.9K
12:50 16,580.00 16,580.00 16,577.25 16,578.75 505.3K
12:51 16,579.40 16,583.55 16,579.40 16,581.40 575.5K
12:52 16,581.90 16,581.90 16,576.10 16,576.65 615.6K
12:53 16,576.05 16,576.65 16,573.85 16,576.40 507.6K
12:54 16,576.65 16,576.65 16,568.30 16,569.05 425.2K
12:55 16,568.45 16,570.30 16,565.50 16,565.65 523.5K
12:56 16,565.30 16,565.60 16,557.70 16,557.70 612.3K
12:57 16,556.95 16,557.55 16,555.90 16,556.45 430.5K
12:58 16,556.10 16,557.30 16,554.70 16,555.10 824.3K
12:59 16,554.95 16,554.95 16,548.45 16,549.80 2,225.1K
13:00 16,549.10 16,552.65 16,546.50 16,552.65 544.9K
13:01 16,554.00 16,557.45 16,554.00 16,556.40 462.6K
13:02 16,556.15 16,559.45 16,555.55 16,559.25 915.9K
13:03 16,559.85 16,559.85 16,556.75 16,558.10 310.8K
13:04 16,558.35 16,559.00 16,556.80 16,557.65 375.1K
13:05 16,556.60 16,558.15 16,556.45 16,557.45 973.0K
13:06 16,557.60 16,559.50 16,556.75 16,559.20 683.1K
13:07 16,558.60 16,559.40 16,554.70 16,555.95 628.9K
13:08 16,555.35 16,556.10 16,554.40 16,555.15 327.3K
13:09 16,554.60 16,554.60 16,549.85 16,550.95 559.8K
13:10 16,552.00 16,552.00 16,549.00 16,550.25 1,468.9K
13:11 16,548.95 16,549.00 16,544.70 16,545.15 428.6K
13:12 16,545.55 16,547.60 16,545.10 16,546.90 195.1K
13:13 16,546.65 16,549.10 16,546.25 16,549.10 417.2K
13:14 16,550.80 16,556.50 16,550.80 16,552.80 484.4K
13:15 16,553.40 16,560.85 16,553.40 16,560.85 631.8K
13:16 16,559.90 16,559.90 16,549.60 16,552.00 502.3K
13:17 16,552.75 16,553.60 16,551.40 16,553.25 524.9K
13:18 16,554.10 16,558.20 16,553.40 16,558.20 278.9K
13:19 16,557.00 16,559.25 16,555.65 16,558.65 536.4K
13:20 16,559.90 16,561.60 16,558.35 16,561.60 879.2K
13:21 16,561.80 16,563.15 16,559.30 16,562.30 900.6K
13:22 16,562.20 16,566.15 16,562.00 16,565.45 1,637.0K
13:23 16,566.30 16,568.65 16,565.95 16,568.60 275.9K
13:24 16,569.95 16,572.10 16,569.40 16,569.65 440.7K
13:25 16,570.35 16,572.15 16,569.40 16,570.45 272.7K
13:26 16,570.30 16,571.80 16,568.85 16,569.45 303.8K
13:27 16,569.35 16,575.10 16,569.15 16,574.95 519.3K
13:28 16,574.30 16,575.70 16,573.90 16,575.05 413.2K
13:29 16,575.30 16,576.10 16,573.80 16,575.50 1,103.9K
13:30 16,576.05 16,578.15 16,575.50 16,577.40 814.6K
13:31 16,576.75 16,576.75 16,572.35 16,572.60 350.5K
13:32 16,572.50 16,573.85 16,570.95 16,570.95 560.5K
13:33 16,570.85 16,574.45 16,570.85 16,573.15 300.6K
13:34 16,571.20 16,571.25 16,566.95 16,568.90 988.6K
13:35 16,568.70 16,572.05 16,568.70 16,571.35 334.1K
13:36 16,570.95 16,570.95 16,565.65 16,565.65 925.5K
13:37 16,565.80 16,565.80 16,563.40 16,564.70 641.3K
13:38 16,565.35 16,566.35 16,564.10 16,565.75 386.5K
13:39 16,565.20 16,565.20 16,561.85 16,563.15 243.2K
13:40 16,563.45 16,567.75 16,563.25 16,566.60 204.3K
13:41 16,566.95 16,568.70 16,565.85 16,568.15 446.3K
13:42 16,568.80 16,572.60 16,568.50 16,572.40 489.6K
13:43 16,573.25 16,574.95 16,573.25 16,574.90 422.9K
13:44 16,574.00 16,575.60 16,574.00 16,574.55 339.7K
13:45 16,575.00 16,575.45 16,572.70 16,572.85 449.9K
13:46 16,572.65 16,574.00 16,572.65 16,573.90 346.7K
13:47 16,575.00 16,575.00 16,572.90 16,573.60 300.9K
13:48 16,573.80 16,577.50 16,573.60 16,576.90 281.9K
13:49 16,577.35 16,584.10 16,577.35 16,582.30 489.8K
13:50 16,582.15 16,587.40 16,582.15 16,585.90 384.6K
13:51 16,586.30 16,588.00 16,583.25 16,584.35 852.3K
13:52 16,584.85 16,585.85 16,583.40 16,584.65 393.2K
13:53 16,584.50 16,585.45 16,582.70 16,583.45 408.0K
13:54 16,584.15 16,586.30 16,583.55 16,586.15 484.3K
13:55 16,586.25 16,588.40 16,586.25 16,587.50 238.1K
13:56 16,587.40 16,587.70 16,583.80 16,584.30 897.2K
13:57 16,584.45 16,584.45 16,578.80 16,580.00 431.1K
13:58 16,579.60 16,579.60 16,575.85 16,576.20 1,031.5K
13:59 16,576.75 16,578.70 16,576.45 16,577.75 2,130.0K
14:00 16,578.30 16,580.25 16,576.65 16,577.20 3,216.4K
14:01 16,576.60 16,578.25 16,574.80 16,577.50 817.0K
14:02 16,578.10 16,578.85 16,575.60 16,576.20 440.0K
14:03 16,575.80 16,577.30 16,574.25 16,575.45 381.5K
14:04 16,575.25 16,583.70 16,575.25 16,582.95 996.9K
14:05 16,583.65 16,587.50 16,583.65 16,585.35 1,164.2K
14:06 16,586.00 16,587.00 16,583.15 16,586.40 522.0K
14:07 16,585.25 16,586.05 16,583.95 16,584.05 681.6K
14:08 16,584.15 16,585.75 16,583.00 16,585.75 412.3K
14:09 16,586.75 16,586.80 16,583.45 16,584.10 389.4K
14:10 16,583.85 16,587.85 16,583.85 16,587.05 4,535.0K
14:11 16,586.40 16,588.55 16,584.55 16,587.95 1,067.6K
14:12 16,588.40 16,591.35 16,587.20 16,589.35 1,042.7K
14:13 16,589.40 16,591.60 16,589.25 16,590.70 552.6K
14:14 16,590.80 16,592.75 16,589.90 16,589.90 1,283.9K
14:15 16,590.05 16,593.70 16,590.05 16,593.70 1,078.3K
14:16 16,593.60 16,594.80 16,593.15 16,594.50 540.5K
14:17 16,593.85 16,594.05 16,589.40 16,589.45 3,786.9K
14:18 16,590.00 16,590.30 16,588.90 16,590.00 670.6K
14:19 16,590.65 16,590.65 16,584.80 16,584.80 839.2K
14:20 16,585.55 16,588.70 16,585.50 16,586.20 1,768.4K
14:21 16,586.00 16,588.55 16,585.90 16,586.30 1,386.3K
14:22 16,585.30 16,585.30 16,579.70 16,580.50 912.2K
14:23 16,580.90 16,581.15 16,577.30 16,577.30 540.8K
14:24 16,576.65 16,577.10 16,570.70 16,571.00 2,889.0K
14:25 16,572.05 16,572.10 16,568.70 16,571.60 465.1K
14:26 16,571.50 16,573.65 16,571.50 16,573.00 1,652.9K
14:27 16,572.10 16,572.10 16,567.05 16,567.05 1,017.0K
14:28 16,567.00 16,567.05 16,565.20 16,565.60 711.1K
14:29 16,566.85 16,566.85 16,564.60 16,566.05 772.1K
14:30 16,565.95 16,566.40 16,562.90 16,566.35 2,033.9K
14:31 16,565.80 16,570.35 16,565.80 16,569.80 615.8K
14:32 16,569.70 16,571.20 16,568.55 16,568.60 488.4K
14:33 16,568.40 16,569.50 16,568.05 16,569.00 495.3K
14:34 16,569.05 16,571.20 16,569.05 16,571.05 483.9K
14:35 16,570.65 16,572.10 16,569.60 16,570.95 492.6K
14:36 16,570.95 16,576.30 16,570.95 16,575.30 1,975.8K
14:37 16,574.85 16,576.80 16,574.85 16,576.80 2,641.8K
14:38 16,576.40 16,578.45 16,574.05 16,578.10 475.3K
14:39 16,578.45 16,578.45 16,574.85 16,575.80 1,388.3K
14:40 16,575.45 16,578.45 16,575.45 16,577.60 250.5K
14:41 16,577.15 16,577.60 16,571.75 16,571.75 394.3K
14:42 16,571.40 16,572.60 16,568.35 16,570.40 395.5K
14:43 16,570.30 16,572.40 16,569.60 16,570.25 399.5K
14:44 16,569.75 16,569.80 16,567.60 16,569.05 448.7K
14:45 16,569.45 16,571.20 16,569.05 16,570.90 466.1K
14:46 16,571.80 16,572.10 16,568.15 16,568.65 1,666.8K
14:47 16,568.70 16,570.60 16,567.60 16,568.90 562.6K
14:48 16,570.25 16,570.25 16,564.05 16,565.75 1,826.0K
14:49 16,565.60 16,568.45 16,564.85 16,567.45 1,109.7K
14:50 16,566.65 16,566.65 16,561.95 16,562.80 820.8K
14:51 16,562.55 16,565.65 16,562.55 16,565.50 1,946.6K
14:52 16,565.45 16,566.25 16,560.95 16,560.95 817.7K
14:53 16,560.55 16,562.30 16,559.20 16,561.35 1,445.6K
14:54 16,561.85 16,561.85 16,558.05 16,561.50 1,893.7K
14:55 16,561.35 16,563.65 16,560.30 16,562.85 1,713.7K
14:56 16,562.35 16,563.15 16,553.85 16,556.60 1,281.5K
14:57 16,557.20 16,559.20 16,555.70 16,557.65 964.1K
14:58 16,557.75 16,558.40 16,555.85 16,556.25 2,530.6K
14:59 16,556.45 16,556.45 16,550.60 16,550.60 5,374.4K
15:00 16,556.35 16,569.90 16,556.35 16,563.85 4,448.0K
15:01 16,566.05 16,568.45 16,565.70 16,565.70 6,164.0K
15:02 16,566.40 16,567.45 16,564.95 16,566.65 1,921.4K
15:03 16,567.95 16,569.95 16,566.65 16,569.00 2,990.8K
15:04 16,569.10 16,569.50 16,568.00 16,569.05 1,111.3K
15:05 16,569.15 16,571.80 16,568.00 16,568.00 2,090.6K
15:06 16,567.90 16,569.30 16,567.30 16,568.80 1,766.5K
15:07 16,569.50 16,570.05 16,567.65 16,567.85 2,595.1K
15:08 16,567.75 16,570.05 16,567.35 16,569.05 3,301.7K
15:09 16,569.05 16,573.70 16,568.10 16,572.60 1,594.1K
15:10 16,571.90 16,573.95 16,569.95 16,572.00 3,617.2K
15:11 16,571.40 16,571.40 16,566.95 16,566.95 3,562.9K
15:12 16,567.45 16,569.50 16,567.25 16,568.70 1,205.3K
15:13 16,569.15 16,570.40 16,568.35 16,568.45 1,881.7K
15:14 16,568.35 16,570.30 16,565.80 16,570.30 1,891.8K
15:15 16,569.40 16,569.50 16,567.20 16,568.85 4,215.5K
15:16 16,568.00 16,568.00 16,561.25 16,561.45 5,483.9K
15:17 16,561.35 16,564.70 16,561.35 16,564.10 2,141.0K
15:18 16,564.45 16,565.85 16,561.05 16,565.85 3,313.1K
15:19 16,565.35 16,568.15 16,565.35 16,568.15 3,911.7K
15:20 16,568.05 16,568.80 16,565.15 16,566.90 8,197.3K
15:21 16,566.50 16,568.25 16,565.80 16,566.80 4,565.4K
15:22 16,567.00 16,568.10 16,566.65 16,567.20 1,215.6K
15:23 16,567.40 16,568.60 16,566.90 16,567.00 2,416.5K
15:24 16,566.25 16,566.40 16,563.45 16,564.90 5,700.6K
15:25 16,564.80 16,566.40 16,564.05 16,565.20 2,672.1K
15:26 16,565.60 16,566.60 16,564.75 16,566.60 2,448.8K
15:27 16,565.40 16,565.65 16,561.20 16,561.20 2,028.4K
15:28 16,562.80 16,562.80 16,556.50 16,556.50 4,734.9K
15:29 16,559.95 16,566.85 16,554.10 16,566.85 4,552.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし