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 16,519.00 16,519.00 16,519.00 16,519.00 29.7K
09:15 16,524.65 16,524.65 16,489.25 16,493.15 8,068.6K
09:16 16,493.90 16,514.50 16,492.30 16,511.95 3,320.1K
09:17 16,506.90 16,513.70 16,503.50 16,510.00 2,411.9K
09:18 16,509.85 16,519.50 16,509.85 16,515.70 1,697.4K
09:19 16,513.50 16,531.05 16,512.85 16,527.65 1,895.1K
09:20 16,526.65 16,540.60 16,524.05 16,540.60 1,862.6K
09:21 16,540.05 16,543.05 16,528.90 16,533.30 1,392.1K
09:22 16,534.00 16,536.45 16,523.65 16,527.80 4,197.3K
09:23 16,528.15 16,531.40 16,523.45 16,523.45 1,665.6K
09:24 16,523.65 16,523.65 16,517.90 16,522.35 2,161.5K
09:25 16,521.70 16,521.70 16,510.50 16,514.25 4,085.9K
09:26 16,513.45 16,526.45 16,511.05 16,526.45 2,427.7K
09:27 16,528.95 16,536.25 16,527.30 16,536.20 1,136.9K
09:28 16,535.10 16,555.45 16,535.10 16,550.30 2,086.0K
09:29 16,550.55 16,566.90 16,550.05 16,566.90 1,579.2K
09:30 16,566.60 16,566.60 16,558.40 16,559.05 2,489.5K
09:31 16,558.95 16,563.75 16,550.35 16,563.75 1,646.3K
09:32 16,564.70 16,564.70 16,557.80 16,558.65 981.9K
09:33 16,560.30 16,563.05 16,557.55 16,557.55 1,583.5K
09:34 16,556.10 16,556.65 16,545.85 16,545.90 1,726.7K
09:35 16,546.15 16,546.15 16,536.60 16,539.40 795.5K
09:36 16,539.50 16,546.05 16,539.50 16,543.80 807.9K
09:37 16,541.95 16,549.70 16,538.90 16,549.70 798.2K
09:38 16,551.20 16,557.95 16,549.55 16,554.70 507.9K
09:39 16,554.25 16,554.25 16,543.20 16,546.25 1,012.4K
09:40 16,545.65 16,545.65 16,537.20 16,539.85 1,003.2K
09:41 16,539.00 16,539.00 16,520.10 16,521.40 3,853.4K
09:42 16,520.95 16,523.30 16,513.55 16,513.55 1,131.8K
09:43 16,513.50 16,513.50 16,507.65 16,511.20 1,062.4K
09:44 16,511.70 16,513.75 16,507.65 16,507.75 2,827.3K
09:45 16,508.20 16,517.65 16,505.40 16,512.65 1,321.1K
09:46 16,513.75 16,522.00 16,509.90 16,512.10 641.5K
09:47 16,513.45 16,513.65 16,494.25 16,496.45 801.7K
09:48 16,496.65 16,498.55 16,486.00 16,486.00 1,070.8K
09:49 16,486.90 16,498.90 16,486.15 16,498.90 624.5K
09:50 16,501.55 16,526.35 16,501.55 16,525.90 1,093.8K
09:51 16,526.85 16,526.85 16,516.10 16,516.10 905.7K
09:52 16,514.45 16,514.45 16,507.10 16,508.65 1,124.9K
09:53 16,508.80 16,508.80 16,503.05 16,503.90 1,128.7K
09:54 16,503.80 16,503.80 16,498.05 16,499.60 771.2K
09:55 16,500.55 16,505.60 16,500.55 16,504.55 1,089.0K
09:56 16,504.25 16,516.90 16,502.50 16,516.90 755.6K
09:57 16,517.60 16,523.60 16,514.80 16,514.80 1,382.9K
09:58 16,515.00 16,517.45 16,509.40 16,509.40 1,296.6K
09:59 16,508.25 16,517.15 16,508.25 16,516.40 899.1K
10:00 16,517.45 16,517.45 16,511.85 16,511.85 1,065.2K
10:01 16,511.85 16,514.30 16,505.70 16,507.30 738.3K
10:02 16,508.15 16,510.40 16,505.35 16,507.00 1,476.6K
10:03 16,508.70 16,511.80 16,507.15 16,511.80 2,051.9K
10:04 16,512.60 16,513.20 16,507.40 16,507.40 421.4K
10:05 16,506.60 16,506.60 16,495.00 16,495.20 2,656.0K
10:06 16,494.65 16,494.65 16,488.25 16,489.45 3,480.3K
10:07 16,489.70 16,489.70 16,481.70 16,481.70 855.8K
10:08 16,481.00 16,482.75 16,479.35 16,482.75 391.4K
10:09 16,483.10 16,483.10 16,469.90 16,470.70 735.6K
10:10 16,470.50 16,470.50 16,459.60 16,459.80 1,248.8K
10:11 16,460.05 16,473.05 16,459.75 16,469.00 900.2K
10:12 16,469.45 16,469.45 16,466.75 16,467.10 941.7K
10:13 16,466.75 16,470.70 16,463.90 16,469.35 598.7K
10:14 16,469.25 16,477.00 16,460.80 16,460.80 1,847.6K
10:15 16,460.15 16,460.15 16,447.20 16,448.60 3,475.1K
10:16 16,449.45 16,449.45 16,444.40 16,446.85 794.0K
10:17 16,446.85 16,447.65 16,443.35 16,444.50 1,501.2K
10:18 16,445.70 16,451.30 16,444.80 16,448.90 1,459.6K
10:19 16,448.40 16,454.90 16,448.40 16,453.90 785.5K
10:20 16,454.50 16,456.30 16,451.75 16,456.30 1,333.2K
10:21 16,456.70 16,457.10 16,451.50 16,451.90 875.5K
10:22 16,452.05 16,452.05 16,443.80 16,444.15 3,856.4K
10:23 16,443.55 16,443.55 16,434.60 16,434.60 2,126.4K
10:24 16,433.60 16,442.20 16,432.75 16,442.20 2,031.6K
10:25 16,442.85 16,442.85 16,437.05 16,437.05 913.5K
10:26 16,437.25 16,438.55 16,424.95 16,424.95 820.2K
10:27 16,425.85 16,427.55 16,422.15 16,424.25 1,617.2K
10:28 16,425.70 16,426.95 16,417.90 16,418.00 1,257.7K
10:29 16,418.10 16,429.60 16,417.60 16,425.15 1,412.8K
10:30 16,424.90 16,432.05 16,421.70 16,427.45 2,325.8K
10:31 16,426.60 16,427.00 16,415.70 16,415.70 2,772.1K
10:32 16,415.25 16,421.75 16,414.70 16,421.75 2,212.5K
10:33 16,422.00 16,426.85 16,420.15 16,426.85 907.6K
10:34 16,428.80 16,438.65 16,428.40 16,434.90 1,556.7K
10:35 16,434.80 16,434.80 16,432.05 16,433.45 2,024.6K
10:36 16,433.75 16,433.75 16,417.95 16,418.35 944.7K
10:37 16,418.45 16,418.45 16,412.10 16,413.90 715.6K
10:38 16,415.85 16,416.35 16,412.05 16,414.85 1,824.1K
10:39 16,414.45 16,416.15 16,409.85 16,410.95 1,525.5K
10:40 16,411.35 16,411.35 16,406.35 16,407.20 1,238.4K
10:41 16,405.05 16,413.80 16,404.00 16,412.25 424.0K
10:42 16,412.15 16,412.15 16,405.00 16,408.00 675.8K
10:43 16,408.60 16,423.65 16,407.85 16,421.90 739.5K
10:44 16,423.45 16,430.45 16,422.10 16,429.80 2,162.7K
10:45 16,428.45 16,428.45 16,417.25 16,417.90 549.3K
10:46 16,418.50 16,421.10 16,416.10 16,417.20 1,467.7K
10:47 16,417.35 16,417.65 16,411.85 16,412.35 972.9K
10:48 16,411.60 16,416.05 16,411.50 16,414.50 2,520.1K
10:49 16,415.15 16,419.00 16,412.00 16,419.00 763.2K
10:50 16,420.30 16,424.60 16,418.70 16,421.15 961.1K
10:51 16,420.30 16,420.30 16,411.80 16,415.05 1,624.5K
10:52 16,415.05 16,415.40 16,410.60 16,410.60 481.4K
10:53 16,410.30 16,412.25 16,409.00 16,409.15 838.5K
10:54 16,410.00 16,410.00 16,397.90 16,397.90 958.0K
10:55 16,397.85 16,402.40 16,396.40 16,402.40 1,393.6K
10:56 16,401.95 16,405.00 16,401.35 16,403.65 1,682.3K
10:57 16,404.10 16,407.55 16,403.70 16,405.75 945.6K
10:58 16,405.60 16,414.55 16,405.30 16,414.35 564.1K
10:59 16,415.25 16,417.30 16,412.35 16,413.95 2,411.8K
11:00 16,413.25 16,415.60 16,412.50 16,412.50 818.1K
11:01 16,411.45 16,411.45 16,402.70 16,402.70 1,029.2K
11:02 16,402.75 16,406.80 16,399.40 16,406.80 678.2K
11:03 16,407.50 16,413.85 16,407.50 16,413.85 298.4K
11:04 16,413.05 16,413.55 16,411.15 16,412.10 1,694.8K
11:05 16,412.50 16,418.15 16,410.15 16,417.80 571.5K
11:06 16,418.95 16,428.15 16,418.95 16,428.15 1,079.0K
11:07 16,428.20 16,428.20 16,421.50 16,422.30 1,290.7K
11:08 16,420.90 16,423.10 16,420.00 16,421.85 447.6K
11:09 16,421.70 16,423.90 16,420.15 16,420.25 455.0K
11:10 16,420.00 16,420.00 16,411.10 16,411.10 1,113.2K
11:11 16,410.70 16,410.70 16,399.20 16,399.20 906.7K
11:12 16,398.45 16,400.20 16,395.60 16,397.10 1,079.6K
11:13 16,396.85 16,396.85 16,389.15 16,392.75 709.1K
11:14 16,392.50 16,399.10 16,391.70 16,396.50 1,360.0K
11:15 16,397.00 16,397.00 16,392.30 16,394.05 1,417.2K
11:16 16,394.00 16,394.35 16,388.40 16,389.25 651.3K
11:17 16,389.55 16,391.35 16,385.60 16,386.70 575.8K
11:18 16,386.05 16,391.55 16,386.05 16,391.05 2,082.4K
11:19 16,391.85 16,403.50 16,391.35 16,403.10 1,293.2K
11:20 16,403.30 16,407.75 16,403.15 16,405.65 1,039.8K
11:21 16,405.30 16,409.05 16,404.85 16,408.20 890.7K
11:22 16,408.50 16,411.65 16,408.20 16,411.65 2,829.6K
11:23 16,410.70 16,410.70 16,403.95 16,404.95 1,390.6K
11:24 16,405.35 16,407.25 16,403.50 16,405.00 1,514.7K
11:25 16,405.40 16,405.40 16,397.35 16,400.35 1,095.4K
11:26 16,399.80 16,402.70 16,396.30 16,401.15 2,672.9K
11:27 16,400.65 16,401.55 16,399.05 16,401.35 1,176.3K
11:28 16,401.55 16,402.90 16,398.10 16,400.40 1,255.9K
11:29 16,399.60 16,404.60 16,398.20 16,403.15 740.3K
11:30 16,403.65 16,410.90 16,403.55 16,409.50 1,199.6K
11:31 16,408.95 16,417.20 16,407.65 16,414.45 671.2K
11:32 16,414.80 16,414.80 16,408.30 16,408.55 936.5K
11:33 16,409.80 16,409.80 16,401.70 16,401.70 1,537.9K
11:34 16,400.95 16,404.70 16,399.30 16,402.55 732.8K
11:35 16,402.75 16,402.75 16,395.30 16,395.75 991.0K
11:36 16,394.85 16,396.00 16,392.60 16,395.50 1,908.3K
11:37 16,396.60 16,396.85 16,393.00 16,393.80 693.8K
11:38 16,393.90 16,394.65 16,392.40 16,392.40 237.1K
11:39 16,392.45 16,394.35 16,390.45 16,390.45 1,365.2K
11:40 16,390.80 16,390.80 16,387.05 16,387.65 283.0K
11:41 16,387.35 16,387.35 16,382.85 16,386.50 1,123.4K
11:42 16,385.60 16,389.90 16,384.10 16,389.30 607.5K
11:43 16,390.35 16,395.90 16,390.35 16,395.75 779.9K
11:44 16,394.95 16,395.55 16,393.25 16,395.55 1,455.6K
11:45 16,395.95 16,396.05 16,394.15 16,394.35 671.4K
11:46 16,393.80 16,395.10 16,392.05 16,394.85 418.7K
11:47 16,394.35 16,394.35 16,377.25 16,377.40 1,004.6K
11:48 16,378.55 16,378.55 16,371.20 16,371.20 2,278.8K
11:49 16,372.80 16,373.60 16,368.00 16,369.55 2,607.9K
11:50 16,369.80 16,373.60 16,367.80 16,371.00 1,286.1K
11:51 16,370.90 16,372.30 16,369.60 16,371.80 724.1K
11:52 16,372.40 16,373.10 16,371.45 16,372.20 902.8K
11:53 16,371.75 16,384.50 16,371.30 16,384.50 1,226.4K
11:54 16,384.35 16,391.60 16,384.35 16,389.70 1,052.3K
11:55 16,390.35 16,390.35 16,385.50 16,385.90 284.0K
11:56 16,384.70 16,389.35 16,383.70 16,387.25 538.2K
11:57 16,387.20 16,391.00 16,387.15 16,387.95 415.4K
11:58 16,388.20 16,389.15 16,385.85 16,387.40 398.2K
11:59 16,388.20 16,391.80 16,388.20 16,390.25 353.1K
12:00 16,390.70 16,390.70 16,384.00 16,384.00 465.0K
12:01 16,383.80 16,383.80 16,377.15 16,377.15 2,168.9K
12:02 16,377.35 16,379.75 16,375.55 16,378.45 400.9K
12:03 16,378.45 16,379.80 16,375.40 16,375.40 405.3K
12:04 16,376.90 16,381.35 16,376.90 16,381.25 498.1K
12:05 16,382.05 16,385.60 16,381.90 16,382.70 885.7K
12:06 16,382.55 16,382.55 16,376.70 16,379.25 1,534.4K
12:07 16,380.30 16,380.30 16,376.45 16,376.45 1,097.4K
12:08 16,376.80 16,376.80 16,369.85 16,370.40 903.3K
12:09 16,369.95 16,369.95 16,366.55 16,368.90 471.1K
12:10 16,368.35 16,368.40 16,366.60 16,366.60 390.9K
12:11 16,366.70 16,371.95 16,366.10 16,371.55 1,306.9K
12:12 16,373.25 16,375.20 16,365.40 16,366.00 3,738.5K
12:13 16,367.05 16,374.25 16,367.05 16,374.25 842.5K
12:14 16,373.05 16,374.40 16,371.30 16,371.30 1,514.8K
12:15 16,369.65 16,369.85 16,363.60 16,363.60 2,267.7K
12:16 16,363.75 16,366.00 16,362.40 16,362.45 4,050.1K
12:17 16,362.75 16,367.40 16,362.35 16,366.25 1,020.4K
12:18 16,366.65 16,371.20 16,360.35 16,360.35 1,472.3K
12:19 16,360.65 16,360.80 16,358.25 16,358.75 2,874.3K
12:20 16,358.50 16,358.50 16,354.25 16,356.65 1,717.1K
12:21 16,357.45 16,358.25 16,351.30 16,351.30 1,733.7K
12:22 16,351.65 16,352.50 16,343.75 16,344.75 2,727.1K
12:23 16,344.20 16,345.80 16,344.15 16,344.75 2,651.1K
12:24 16,345.05 16,347.80 16,342.50 16,347.80 1,501.4K
12:25 16,348.25 16,349.25 16,345.10 16,345.95 2,765.0K
12:26 16,347.00 16,347.10 16,342.50 16,342.50 4,251.0K
12:27 16,342.30 16,343.85 16,341.75 16,341.75 604.0K
12:28 16,342.05 16,342.05 16,339.20 16,340.85 1,879.3K
12:29 16,340.25 16,345.00 16,337.70 16,345.00 1,804.6K
12:30 16,346.00 16,352.80 16,345.25 16,352.25 493.4K
12:31 16,353.00 16,358.80 16,351.85 16,358.80 2,271.3K
12:32 16,360.00 16,364.60 16,360.00 16,362.10 876.3K
12:33 16,362.00 16,369.50 16,362.00 16,367.00 1,095.9K
12:34 16,366.30 16,372.10 16,365.35 16,365.35 933.9K
12:35 16,364.45 16,366.00 16,360.75 16,366.00 6,936.9K
12:36 16,366.60 16,373.35 16,365.70 16,373.35 1,005.9K
12:37 16,372.85 16,378.35 16,372.85 16,378.25 1,558.3K
12:38 16,378.55 16,382.55 16,378.30 16,380.60 734.8K
12:39 16,380.90 16,388.75 16,380.90 16,387.95 2,296.0K
12:40 16,388.70 16,389.70 16,383.40 16,383.90 2,034.0K
12:41 16,384.15 16,384.15 16,373.80 16,373.80 942.0K
12:42 16,373.40 16,373.40 16,367.20 16,370.90 447.6K
12:43 16,371.05 16,375.05 16,370.60 16,374.05 738.3K
12:44 16,373.70 16,379.80 16,373.70 16,375.25 389.7K
12:45 16,376.00 16,378.75 16,376.00 16,377.70 589.9K
12:46 16,377.45 16,380.40 16,377.45 16,380.40 1,250.0K
12:47 16,380.20 16,384.70 16,380.15 16,383.70 398.0K
12:48 16,384.70 16,389.35 16,384.35 16,389.35 279.2K
12:49 16,390.15 16,392.05 16,388.25 16,389.00 1,823.9K
12:50 16,389.65 16,390.95 16,388.20 16,389.80 1,634.1K
12:51 16,389.60 16,389.75 16,379.65 16,379.65 1,962.0K
12:52 16,380.25 16,381.25 16,379.15 16,380.50 1,089.3K
12:53 16,380.10 16,382.10 16,378.55 16,382.10 467.1K
12:54 16,382.15 16,383.15 16,377.35 16,378.00 1,493.4K
12:55 16,377.60 16,378.85 16,374.20 16,374.20 622.5K
12:56 16,374.45 16,374.45 16,366.55 16,366.55 424.1K
12:57 16,364.65 16,366.15 16,363.35 16,364.60 363.0K
12:58 16,365.30 16,372.25 16,365.30 16,372.25 2,585.6K
12:59 16,372.70 16,375.05 16,372.70 16,372.70 1,211.7K
13:00 16,372.55 16,376.70 16,372.55 16,375.85 457.0K
13:01 16,374.80 16,379.55 16,374.80 16,376.20 322.4K
13:02 16,375.85 16,377.75 16,367.05 16,367.05 1,358.4K
13:03 16,367.20 16,367.20 16,359.45 16,360.70 1,101.0K
13:04 16,361.15 16,361.15 16,358.55 16,360.85 410.6K
13:05 16,360.55 16,361.30 16,357.15 16,357.15 700.5K
13:06 16,356.40 16,359.20 16,355.85 16,359.15 1,565.4K
13:07 16,360.80 16,367.35 16,360.80 16,367.35 1,055.4K
13:08 16,368.45 16,368.45 16,363.20 16,364.10 706.3K
13:09 16,364.00 16,365.90 16,363.30 16,365.90 920.5K
13:10 16,366.85 16,367.45 16,365.85 16,367.45 646.1K
13:11 16,367.80 16,368.35 16,364.55 16,364.70 402.4K
13:12 16,364.75 16,364.75 16,359.55 16,359.90 240.8K
13:13 16,361.30 16,362.50 16,358.90 16,362.50 321.7K
13:14 16,362.15 16,364.45 16,362.15 16,362.90 830.7K
13:15 16,362.95 16,362.95 16,358.10 16,358.10 682.3K
13:16 16,358.20 16,359.70 16,356.70 16,356.70 451.4K
13:17 16,356.20 16,358.50 16,354.00 16,354.00 948.1K
13:18 16,353.95 16,356.45 16,352.85 16,356.05 375.0K
13:19 16,355.30 16,359.40 16,354.75 16,359.40 1,353.5K
13:20 16,358.90 16,361.30 16,356.35 16,356.45 1,629.3K
13:21 16,357.20 16,359.60 16,356.85 16,357.30 2,161.7K
13:22 16,358.55 16,359.20 16,357.45 16,359.15 1,467.3K
13:23 16,359.95 16,363.95 16,359.95 16,363.95 2,110.4K
13:24 16,364.50 16,368.65 16,364.50 16,367.35 562.1K
13:25 16,367.35 16,367.35 16,362.40 16,363.05 1,509.7K
13:26 16,362.85 16,364.45 16,361.90 16,363.75 599.6K
13:27 16,363.90 16,365.70 16,358.70 16,358.70 313.0K
13:28 16,358.90 16,363.95 16,358.35 16,358.35 531.2K
13:29 16,355.40 16,355.40 16,350.15 16,350.85 987.8K
13:30 16,350.40 16,352.05 16,348.70 16,349.10 560.4K
13:31 16,350.25 16,351.80 16,348.65 16,349.80 2,320.1K
13:32 16,349.60 16,352.95 16,349.60 16,352.85 794.6K
13:33 16,353.25 16,353.25 16,346.25 16,346.60 1,176.0K
13:34 16,348.05 16,348.05 16,335.65 16,336.20 1,110.7K
13:35 16,336.35 16,340.80 16,336.35 16,340.30 773.3K
13:36 16,339.90 16,343.40 16,339.90 16,343.30 877.0K
13:37 16,342.20 16,342.20 16,339.95 16,340.75 715.9K
13:38 16,341.40 16,352.55 16,341.40 16,351.75 1,033.7K
13:39 16,352.40 16,355.20 16,351.70 16,354.05 650.5K
13:40 16,354.90 16,354.90 16,349.50 16,350.55 656.2K
13:41 16,350.35 16,357.75 16,350.35 16,357.75 568.9K
13:42 16,357.50 16,362.80 16,357.50 16,362.80 541.2K
13:43 16,362.70 16,362.70 16,357.00 16,360.80 647.8K
13:44 16,360.95 16,363.10 16,360.00 16,362.55 498.9K
13:45 16,363.45 16,363.45 16,357.90 16,357.90 687.2K
13:46 16,358.05 16,366.00 16,357.75 16,361.80 697.8K
13:47 16,361.10 16,366.45 16,360.75 16,366.15 467.7K
13:48 16,365.75 16,367.25 16,363.85 16,363.85 464.1K
13:49 16,364.65 16,365.50 16,362.75 16,364.25 488.6K
13:50 16,364.15 16,367.10 16,364.10 16,366.70 341.0K
13:51 16,367.30 16,368.85 16,363.75 16,363.75 308.4K
13:52 16,363.35 16,363.75 16,361.00 16,362.70 503.0K
13:53 16,362.30 16,365.00 16,359.65 16,365.00 1,267.0K
13:54 16,366.20 16,372.25 16,366.20 16,370.15 586.4K
13:55 16,371.25 16,371.25 16,365.55 16,367.30 562.6K
13:56 16,368.15 16,371.75 16,368.15 16,370.20 470.4K
13:57 16,370.40 16,371.90 16,369.95 16,370.65 243.4K
13:58 16,370.90 16,372.40 16,369.10 16,370.45 893.1K
13:59 16,371.45 16,371.45 16,369.80 16,370.70 258.1K
14:00 16,371.30 16,374.95 16,370.80 16,374.80 918.7K
14:01 16,373.45 16,374.20 16,369.85 16,369.85 643.7K
14:02 16,368.95 16,369.20 16,362.30 16,362.80 414.8K
14:03 16,362.75 16,362.75 16,357.20 16,357.20 1,065.2K
14:04 16,358.50 16,358.50 16,354.10 16,356.75 1,900.6K
14:05 16,356.90 16,356.90 16,349.35 16,349.35 1,493.3K
14:06 16,349.75 16,349.75 16,345.50 16,345.75 1,655.4K
14:07 16,345.65 16,346.55 16,343.75 16,343.75 1,020.3K
14:08 16,344.35 16,350.70 16,344.35 16,350.70 855.8K
14:09 16,352.90 16,355.50 16,352.70 16,354.95 1,517.1K
14:10 16,354.60 16,354.80 16,353.15 16,353.30 1,419.0K
14:11 16,353.90 16,354.50 16,351.05 16,354.50 830.2K
14:12 16,356.30 16,357.55 16,356.30 16,357.25 456.3K
14:13 16,357.05 16,357.05 16,354.20 16,354.95 428.0K
14:14 16,354.60 16,354.60 16,350.60 16,354.00 1,420.7K
14:15 16,353.80 16,358.35 16,353.15 16,358.35 1,494.9K
14:16 16,358.55 16,361.65 16,354.65 16,354.70 543.9K
14:17 16,354.00 16,357.65 16,353.10 16,354.90 467.2K
14:18 16,355.20 16,357.25 16,354.15 16,355.50 658.8K
14:19 16,355.25 16,356.40 16,354.60 16,355.10 476.8K
14:20 16,354.70 16,354.70 16,352.85 16,354.10 828.7K
14:21 16,354.60 16,356.70 16,352.90 16,352.90 786.5K
14:22 16,352.35 16,354.55 16,350.95 16,350.95 658.1K
14:23 16,351.10 16,351.10 16,343.60 16,347.60 1,921.8K
14:24 16,348.00 16,352.75 16,347.95 16,352.75 1,266.9K
14:25 16,353.20 16,354.10 16,351.80 16,353.20 528.5K
14:26 16,351.65 16,351.65 16,345.25 16,345.45 465.2K
14:27 16,345.80 16,345.80 16,339.85 16,341.35 604.6K
14:28 16,342.30 16,350.90 16,342.30 16,349.30 306.4K
14:29 16,350.20 16,350.55 16,344.65 16,344.90 1,515.3K
14:30 16,345.35 16,345.40 16,342.10 16,345.40 670.0K
14:31 16,345.20 16,345.20 16,338.70 16,339.00 436.8K
14:32 16,340.00 16,341.95 16,338.95 16,340.35 406.4K
14:33 16,340.85 16,340.85 16,336.10 16,336.15 417.5K
14:34 16,336.25 16,338.55 16,334.70 16,334.70 460.3K
14:35 16,332.80 16,335.95 16,330.25 16,335.95 2,673.2K
14:36 16,337.10 16,338.80 16,336.10 16,337.25 735.2K
14:37 16,337.65 16,342.00 16,337.65 16,338.90 823.1K
14:38 16,338.45 16,346.15 16,338.45 16,345.60 923.1K
14:39 16,345.45 16,351.15 16,345.35 16,350.35 863.8K
14:40 16,349.30 16,358.00 16,348.90 16,358.00 931.8K
14:41 16,355.60 16,355.60 16,347.50 16,347.50 2,471.5K
14:42 16,348.10 16,348.10 16,340.45 16,340.45 1,270.8K
14:43 16,339.10 16,339.20 16,336.00 16,337.65 574.4K
14:44 16,338.05 16,338.40 16,331.65 16,335.40 716.7K
14:45 16,336.45 16,341.20 16,336.45 16,340.45 466.8K
14:46 16,339.65 16,339.80 16,330.20 16,331.65 4,996.2K
14:47 16,331.70 16,334.80 16,331.70 16,334.45 1,706.6K
14:48 16,334.95 16,337.75 16,332.55 16,333.85 1,395.4K
14:49 16,333.25 16,333.25 16,319.45 16,319.65 927.6K
14:50 16,320.80 16,321.75 16,317.10 16,321.75 1,637.4K
14:51 16,321.50 16,322.15 16,318.50 16,318.70 738.2K
14:52 16,318.35 16,321.65 16,317.80 16,320.40 2,217.6K
14:53 16,320.85 16,321.90 16,319.60 16,321.90 836.5K
14:54 16,321.75 16,326.35 16,321.60 16,326.35 1,560.5K
14:55 16,327.25 16,330.20 16,326.95 16,328.80 1,040.6K
14:56 16,329.15 16,333.85 16,329.05 16,332.65 2,346.5K
14:57 16,333.90 16,341.05 16,333.90 16,340.90 938.4K
14:58 16,340.65 16,340.65 16,338.15 16,339.35 719.9K
14:59 16,340.85 16,343.20 16,340.75 16,342.15 1,060.2K
15:00 16,343.85 16,345.95 16,299.85 16,316.05 3,300.0K
15:01 16,317.35 16,317.55 16,311.90 16,315.85 1,968.5K
15:02 16,316.55 16,320.55 16,315.75 16,320.15 1,785.8K
15:03 16,320.25 16,320.55 16,317.65 16,319.80 1,508.9K
15:04 16,320.35 16,320.55 16,317.10 16,318.70 1,828.8K
15:05 16,319.70 16,322.35 16,318.40 16,322.30 1,519.7K
15:06 16,323.60 16,327.75 16,322.80 16,327.75 2,644.3K
15:07 16,328.65 16,328.65 16,326.10 16,327.00 1,561.7K
15:08 16,327.35 16,329.75 16,325.75 16,329.75 1,746.8K
15:09 16,331.85 16,338.75 16,330.75 16,338.75 3,056.5K
15:10 16,338.90 16,346.65 16,335.60 16,345.50 3,232.9K
15:11 16,345.90 16,349.05 16,341.65 16,341.65 1,940.2K
15:12 16,341.40 16,343.80 16,341.30 16,343.50 1,396.4K
15:13 16,343.90 16,351.65 16,343.45 16,351.65 2,595.8K
15:14 16,353.25 16,354.30 16,351.25 16,353.45 2,439.8K
15:15 16,354.05 16,354.05 16,344.40 16,344.40 6,093.9K
15:16 16,345.05 16,345.05 16,339.60 16,340.65 4,361.6K
15:17 16,340.40 16,340.85 16,337.85 16,339.65 2,612.8K
15:18 16,339.05 16,339.05 16,334.10 16,334.10 3,996.9K
15:19 16,335.45 16,335.55 16,331.60 16,332.30 4,962.8K
15:20 16,331.90 16,340.85 16,331.90 16,340.85 11,814.5K
15:21 16,341.95 16,345.95 16,341.35 16,345.95 2,301.7K
15:22 16,345.40 16,345.40 16,342.90 16,344.35 2,056.4K
15:23 16,343.40 16,344.90 16,343.15 16,343.75 2,991.6K
15:24 16,343.60 16,343.60 16,340.20 16,341.75 6,385.6K
15:25 16,341.60 16,342.50 16,340.45 16,342.20 2,498.9K
15:26 16,341.70 16,341.70 16,337.70 16,337.70 3,608.0K
15:27 16,337.15 16,337.15 16,331.70 16,332.45 2,163.0K
15:28 16,330.70 16,335.00 16,329.10 16,334.05 3,896.5K
15:29 16,332.15 16,335.45 16,329.35 16,334.55 2,743.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし