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 16,300.50 16,300.50 16,300.50 16,300.50 0.0K
09:15 16,297.70 16,302.05 16,267.90 16,274.45 12,367.0K
09:16 16,272.30 16,282.00 16,262.95 16,281.95 4,577.3K
09:17 16,285.90 16,302.00 16,285.90 16,300.85 5,371.9K
09:18 16,305.45 16,323.60 16,304.55 16,313.50 7,330.1K
09:19 16,315.75 16,324.95 16,312.35 16,323.80 3,845.8K
09:20 16,323.60 16,329.55 16,315.60 16,316.15 4,172.4K
09:21 16,317.20 16,320.50 16,305.30 16,314.85 5,072.6K
09:22 16,314.60 16,321.85 16,308.15 16,314.50 2,310.4K
09:23 16,315.30 16,327.80 16,311.10 16,325.95 1,483.4K
09:24 16,324.70 16,337.15 16,324.70 16,337.05 3,227.7K
09:25 16,338.40 16,359.70 16,338.40 16,359.20 5,217.6K
09:26 16,360.35 16,360.65 16,350.40 16,357.65 4,686.7K
09:27 16,361.50 16,381.15 16,361.50 16,376.75 4,393.7K
09:28 16,378.65 16,392.95 16,376.30 16,382.10 4,328.2K
09:29 16,380.40 16,393.45 16,372.75 16,393.45 4,666.4K
09:30 16,393.45 16,412.35 16,390.55 16,411.10 2,638.6K
09:31 16,412.40 16,429.45 16,412.40 16,429.45 4,839.1K
09:32 16,428.20 16,443.30 16,428.20 16,438.00 2,556.7K
09:33 16,439.45 16,440.40 16,434.40 16,440.10 2,305.8K
09:34 16,438.70 16,452.45 16,434.60 16,434.60 4,370.8K
09:35 16,433.30 16,442.55 16,429.90 16,431.20 5,085.4K
09:36 16,433.10 16,435.55 16,427.85 16,435.00 3,199.6K
09:37 16,432.55 16,435.65 16,425.70 16,425.70 1,810.1K
09:38 16,427.15 16,437.55 16,427.15 16,431.30 2,257.6K
09:39 16,428.85 16,436.75 16,428.85 16,435.95 3,360.8K
09:40 16,435.15 16,439.30 16,434.55 16,437.70 2,301.5K
09:41 16,436.50 16,438.25 16,426.30 16,426.30 3,205.0K
09:42 16,426.35 16,434.90 16,426.35 16,434.35 2,150.8K
09:43 16,431.75 16,431.75 16,416.95 16,417.45 4,251.7K
09:44 16,417.80 16,427.55 16,417.45 16,424.70 1,639.3K
09:45 16,422.15 16,433.45 16,422.15 16,430.80 4,831.2K
09:46 16,432.00 16,440.35 16,430.75 16,433.40 2,137.9K
09:47 16,432.95 16,443.80 16,432.95 16,443.80 1,798.7K
09:48 16,445.75 16,457.25 16,444.75 16,454.85 2,515.7K
09:49 16,458.50 16,458.50 16,448.15 16,455.65 1,272.6K
09:50 16,455.60 16,466.70 16,455.20 16,466.70 964.1K
09:51 16,465.70 16,476.60 16,463.85 16,474.10 2,068.9K
09:52 16,473.75 16,474.60 16,469.80 16,472.60 1,454.7K
09:53 16,472.85 16,479.30 16,472.85 16,479.30 2,729.3K
09:54 16,479.25 16,484.05 16,479.10 16,482.45 1,501.5K
09:55 16,481.20 16,481.25 16,457.00 16,457.00 1,407.1K
09:56 16,454.70 16,455.15 16,444.65 16,451.25 3,935.2K
09:57 16,452.60 16,452.60 16,441.65 16,444.85 2,259.0K
09:58 16,443.10 16,444.85 16,438.95 16,442.15 1,578.7K
09:59 16,443.65 16,446.00 16,436.70 16,444.70 1,449.1K
10:00 16,448.10 16,463.60 16,448.10 16,462.45 5,959.6K
10:01 16,461.55 16,468.15 16,461.55 16,465.90 1,076.5K
10:02 16,465.00 16,466.15 16,463.35 16,465.60 3,672.3K
10:03 16,463.90 16,463.90 16,458.65 16,459.30 1,425.1K
10:04 16,459.70 16,470.80 16,459.70 16,470.80 915.3K
10:05 16,471.55 16,471.55 16,463.65 16,466.00 728.4K
10:06 16,463.20 16,466.45 16,462.20 16,463.30 817.1K
10:07 16,463.60 16,466.30 16,462.60 16,462.60 902.4K
10:08 16,462.35 16,462.35 16,455.15 16,459.40 1,966.4K
10:09 16,459.90 16,466.25 16,459.90 16,464.45 663.6K
10:10 16,465.65 16,473.85 16,465.65 16,465.95 1,693.3K
10:11 16,465.90 16,468.75 16,463.25 16,467.00 780.5K
10:12 16,466.05 16,469.75 16,463.95 16,463.95 1,424.4K
10:13 16,462.55 16,467.80 16,460.95 16,465.65 2,371.4K
10:14 16,465.25 16,468.75 16,462.75 16,468.25 2,022.5K
10:15 16,469.00 16,483.45 16,469.00 16,479.65 2,272.3K
10:16 16,478.30 16,478.30 16,473.55 16,476.60 942.1K
10:17 16,477.20 16,479.00 16,471.75 16,471.90 1,111.2K
10:18 16,471.20 16,475.25 16,471.20 16,471.95 1,149.9K
10:19 16,472.35 16,473.85 16,468.90 16,468.90 986.5K
10:20 16,465.75 16,470.40 16,464.50 16,468.70 1,522.9K
10:21 16,468.75 16,477.00 16,467.45 16,477.00 699.5K
10:22 16,477.50 16,478.55 16,474.95 16,478.15 995.4K
10:23 16,477.70 16,482.80 16,475.30 16,482.80 566.2K
10:24 16,482.60 16,484.50 16,479.85 16,480.15 567.8K
10:25 16,479.80 16,479.80 16,471.70 16,478.10 2,311.3K
10:26 16,477.40 16,488.35 16,477.40 16,484.90 1,575.0K
10:27 16,483.35 16,487.80 16,481.20 16,487.80 789.3K
10:28 16,488.35 16,489.50 16,486.10 16,486.60 1,566.3K
10:29 16,486.15 16,486.35 16,480.30 16,480.65 545.0K
10:30 16,482.05 16,491.90 16,481.75 16,491.90 778.0K
10:31 16,491.45 16,491.45 16,482.00 16,482.70 656.7K
10:32 16,480.60 16,481.80 16,473.65 16,476.00 1,233.4K
10:33 16,476.30 16,480.00 16,475.30 16,478.60 641.1K
10:34 16,478.30 16,478.80 16,474.90 16,474.90 1,128.1K
10:35 16,474.20 16,474.20 16,464.20 16,464.65 867.0K
10:36 16,463.90 16,466.20 16,459.80 16,459.80 2,438.8K
10:37 16,460.60 16,463.40 16,452.70 16,453.00 1,880.0K
10:38 16,451.15 16,451.15 16,439.45 16,440.20 904.9K
10:39 16,440.95 16,447.80 16,439.35 16,439.35 3,058.8K
10:40 16,438.20 16,440.40 16,436.20 16,437.75 2,142.7K
10:41 16,436.10 16,436.80 16,431.25 16,432.70 3,832.8K
10:42 16,432.95 16,432.95 16,416.45 16,416.45 2,627.7K
10:43 16,417.30 16,427.30 16,417.30 16,426.30 2,093.5K
10:44 16,426.45 16,427.10 16,423.50 16,423.80 1,306.2K
10:45 16,421.95 16,421.95 16,413.15 16,416.10 3,389.2K
10:46 16,415.45 16,415.45 16,398.70 16,401.75 2,077.1K
10:47 16,401.65 16,403.50 16,386.35 16,386.75 1,895.3K
10:48 16,386.00 16,386.00 16,367.40 16,367.40 3,106.3K
10:49 16,369.60 16,370.25 16,358.45 16,358.45 1,078.0K
10:50 16,355.25 16,359.70 16,342.35 16,344.95 2,329.9K
10:51 16,347.35 16,386.65 16,347.35 16,386.65 2,466.1K
10:52 16,388.60 16,400.30 16,388.60 16,393.85 1,609.5K
10:53 16,392.80 16,395.50 16,386.85 16,386.85 805.8K
10:54 16,385.90 16,389.10 16,383.30 16,387.85 597.9K
10:55 16,387.40 16,394.80 16,385.45 16,392.95 945.5K
10:56 16,395.15 16,399.70 16,391.95 16,391.95 783.7K
10:57 16,392.85 16,400.90 16,392.85 16,399.10 576.6K
10:58 16,399.50 16,401.15 16,395.80 16,399.75 2,140.9K
10:59 16,399.60 16,403.15 16,398.55 16,398.55 2,426.7K
11:00 16,395.40 16,410.90 16,395.40 16,410.90 1,762.4K
11:01 16,412.95 16,417.85 16,409.00 16,409.00 2,745.7K
11:02 16,409.15 16,410.30 16,406.65 16,409.55 1,392.2K
11:03 16,408.35 16,408.80 16,390.25 16,390.25 1,403.0K
11:04 16,389.45 16,389.50 16,380.10 16,380.95 4,102.0K
11:05 16,380.15 16,380.15 16,370.85 16,372.35 1,676.8K
11:06 16,370.60 16,371.90 16,360.90 16,368.65 4,719.2K
11:07 16,367.40 16,367.40 16,359.15 16,360.90 758.3K
11:08 16,360.60 16,372.25 16,360.60 16,372.25 428.0K
11:09 16,372.15 16,377.90 16,372.15 16,375.60 475.4K
11:10 16,376.10 16,384.55 16,376.10 16,383.80 6,979.0K
11:11 16,383.65 16,392.35 16,382.45 16,392.00 699.1K
11:12 16,393.00 16,395.55 16,388.60 16,389.20 1,497.4K
11:13 16,388.55 16,388.55 16,383.60 16,383.60 3,112.0K
11:14 16,384.15 16,388.80 16,384.15 16,388.10 1,444.9K
11:15 16,387.20 16,389.45 16,385.45 16,389.45 2,407.4K
11:16 16,390.10 16,396.50 16,390.10 16,396.50 2,664.5K
11:17 16,396.00 16,398.70 16,391.85 16,391.85 876.6K
11:18 16,392.55 16,395.00 16,392.10 16,394.55 772.6K
11:19 16,393.90 16,398.30 16,393.90 16,394.45 618.1K
11:20 16,393.35 16,393.35 16,388.05 16,391.05 2,044.5K
11:21 16,391.50 16,391.75 16,383.15 16,383.15 508.7K
11:22 16,382.95 16,392.85 16,382.95 16,390.65 636.3K
11:23 16,391.00 16,391.00 16,385.95 16,387.75 959.9K
11:24 16,389.30 16,395.70 16,389.25 16,395.70 313.5K
11:25 16,395.35 16,397.00 16,386.85 16,386.85 490.1K
11:26 16,387.85 16,390.20 16,387.15 16,389.60 831.9K
11:27 16,390.65 16,393.45 16,389.50 16,390.60 324.7K
11:28 16,390.00 16,390.35 16,386.50 16,390.35 1,290.4K
11:29 16,391.05 16,392.75 16,390.10 16,391.20 1,323.8K
11:30 16,390.40 16,390.40 16,384.15 16,384.85 1,501.8K
11:31 16,384.00 16,389.35 16,382.95 16,388.65 489.2K
11:32 16,387.60 16,390.15 16,384.75 16,388.05 530.5K
11:33 16,388.90 16,393.30 16,388.35 16,389.95 502.4K
11:34 16,390.25 16,391.00 16,388.45 16,391.00 1,253.5K
11:35 16,393.00 16,397.35 16,392.85 16,395.20 422.1K
11:36 16,395.85 16,397.25 16,393.70 16,394.20 503.4K
11:37 16,394.35 16,394.75 16,389.65 16,389.80 620.7K
11:38 16,389.25 16,389.25 16,383.40 16,383.40 944.8K
11:39 16,383.40 16,385.90 16,378.90 16,378.90 259.2K
11:40 16,379.15 16,379.15 16,369.65 16,369.65 579.9K
11:41 16,370.15 16,372.55 16,368.80 16,369.90 1,094.0K
11:42 16,370.60 16,373.05 16,368.95 16,370.40 1,006.5K
11:43 16,369.20 16,369.20 16,360.95 16,360.95 1,977.0K
11:44 16,361.25 16,361.70 16,353.00 16,355.10 987.7K
11:45 16,354.85 16,354.85 16,346.70 16,346.70 1,938.6K
11:46 16,347.60 16,348.60 16,346.45 16,346.50 685.8K
11:47 16,346.80 16,347.20 16,343.60 16,345.20 644.0K
11:48 16,345.85 16,345.85 16,339.25 16,340.30 1,437.8K
11:49 16,341.65 16,349.40 16,341.55 16,349.40 753.6K
11:50 16,347.50 16,347.50 16,342.30 16,343.10 943.4K
11:51 16,342.20 16,343.05 16,335.80 16,339.00 408.3K
11:52 16,339.15 16,341.90 16,337.55 16,338.25 940.9K
11:53 16,337.80 16,338.80 16,334.25 16,338.75 500.0K
11:54 16,339.75 16,345.55 16,339.50 16,345.55 751.0K
11:55 16,345.45 16,359.35 16,345.45 16,359.30 573.3K
11:56 16,360.40 16,361.20 16,357.10 16,357.30 566.6K
11:57 16,358.60 16,362.85 16,358.55 16,361.85 327.0K
11:58 16,361.90 16,363.20 16,357.80 16,363.20 614.8K
11:59 16,362.65 16,362.65 16,359.00 16,362.45 1,812.6K
12:00 16,362.20 16,364.10 16,358.90 16,358.90 765.5K
12:01 16,357.90 16,358.80 16,353.80 16,353.80 710.6K
12:02 16,352.85 16,356.55 16,352.85 16,355.90 343.2K
12:03 16,355.80 16,360.60 16,355.80 16,357.40 791.2K
12:04 16,357.10 16,357.75 16,348.10 16,348.80 867.1K
12:05 16,349.55 16,349.55 16,345.00 16,346.55 384.0K
12:06 16,346.90 16,351.10 16,346.50 16,348.40 1,430.4K
12:07 16,347.95 16,354.35 16,347.95 16,353.30 1,980.9K
12:08 16,352.60 16,352.95 16,348.00 16,348.00 1,120.6K
12:09 16,349.05 16,350.90 16,346.40 16,346.40 461.6K
12:10 16,346.25 16,348.65 16,343.60 16,343.65 932.4K
12:11 16,342.95 16,345.10 16,340.80 16,342.15 458.7K
12:12 16,341.65 16,345.55 16,339.95 16,339.95 275.6K
12:13 16,339.55 16,339.55 16,334.85 16,336.65 2,626.4K
12:14 16,336.70 16,338.60 16,333.80 16,335.85 1,954.1K
12:15 16,336.15 16,336.15 16,332.25 16,335.80 1,491.3K
12:16 16,336.25 16,340.55 16,333.25 16,338.70 1,104.1K
12:17 16,338.80 16,338.80 16,333.00 16,333.30 1,163.4K
12:18 16,332.90 16,335.70 16,332.90 16,335.70 2,549.0K
12:19 16,335.00 16,335.30 16,332.35 16,333.75 1,184.6K
12:20 16,334.30 16,342.55 16,334.30 16,337.70 1,341.1K
12:21 16,337.85 16,338.05 16,331.20 16,333.75 1,903.1K
12:22 16,333.35 16,333.60 16,328.90 16,328.90 634.4K
12:23 16,328.40 16,328.40 16,323.90 16,323.90 758.3K
12:24 16,323.20 16,328.40 16,323.20 16,327.85 1,033.7K
12:25 16,328.00 16,331.65 16,324.75 16,331.65 1,340.8K
12:26 16,332.45 16,339.25 16,332.45 16,334.55 1,688.8K
12:27 16,333.50 16,342.80 16,333.15 16,342.80 2,959.3K
12:28 16,343.50 16,347.15 16,342.25 16,346.95 498.9K
12:29 16,347.10 16,353.50 16,346.00 16,352.20 672.4K
12:30 16,352.55 16,353.30 16,349.15 16,350.65 973.8K
12:31 16,350.90 16,352.60 16,350.00 16,351.55 559.1K
12:32 16,350.75 16,351.20 16,347.30 16,347.60 373.0K
12:33 16,348.15 16,349.25 16,345.50 16,347.35 787.3K
12:34 16,348.35 16,361.15 16,348.25 16,361.15 725.6K
12:35 16,361.55 16,371.85 16,361.55 16,369.85 1,992.8K
12:36 16,367.90 16,367.90 16,362.15 16,362.15 2,109.6K
12:37 16,363.35 16,363.35 16,358.70 16,358.85 437.6K
12:38 16,358.40 16,360.20 16,350.10 16,350.10 1,722.1K
12:39 16,349.40 16,349.40 16,342.85 16,344.05 456.7K
12:40 16,344.65 16,345.40 16,343.15 16,344.75 429.8K
12:41 16,344.40 16,344.95 16,340.35 16,343.60 440.7K
12:42 16,343.95 16,345.70 16,343.25 16,345.65 409.3K
12:43 16,344.50 16,344.50 16,341.40 16,342.20 1,637.2K
12:44 16,341.20 16,341.35 16,338.25 16,338.25 1,776.3K
12:45 16,337.40 16,337.60 16,330.15 16,331.65 788.3K
12:46 16,330.55 16,331.65 16,324.15 16,325.45 460.3K
12:47 16,325.40 16,326.50 16,319.10 16,319.70 539.1K
12:48 16,319.45 16,319.50 16,316.80 16,316.80 742.7K
12:49 16,316.70 16,316.90 16,307.00 16,307.00 2,898.4K
12:50 16,305.60 16,305.80 16,298.70 16,304.15 1,768.0K
12:51 16,306.45 16,306.45 16,298.80 16,299.70 1,442.4K
12:52 16,299.30 16,300.95 16,293.45 16,293.45 803.9K
12:53 16,292.35 16,296.85 16,292.10 16,295.65 479.7K
12:54 16,295.35 16,295.35 16,291.90 16,292.60 1,370.3K
12:55 16,290.95 16,290.95 16,279.35 16,279.60 2,642.6K
12:56 16,281.15 16,282.65 16,277.40 16,277.70 1,157.2K
12:57 16,277.90 16,278.85 16,266.55 16,267.30 613.8K
12:58 16,266.65 16,269.25 16,260.40 16,261.65 1,105.2K
12:59 16,261.20 16,262.15 16,247.75 16,248.05 7,355.0K
13:00 16,244.40 16,249.30 16,236.25 16,236.25 2,747.0K
13:01 16,233.30 16,247.35 16,228.20 16,247.35 2,309.1K
13:02 16,248.40 16,248.40 16,242.70 16,245.20 3,293.9K
13:03 16,244.40 16,245.70 16,235.05 16,236.15 656.2K
13:04 16,236.95 16,237.50 16,226.20 16,226.20 2,236.3K
13:05 16,226.45 16,232.50 16,222.05 16,232.50 1,319.7K
13:06 16,233.75 16,248.55 16,232.95 16,247.80 585.0K
13:07 16,248.75 16,249.55 16,244.10 16,246.65 471.0K
13:08 16,245.50 16,245.55 16,235.10 16,235.85 372.5K
13:09 16,235.65 16,237.25 16,233.95 16,234.15 943.4K
13:10 16,234.25 16,236.55 16,232.80 16,236.35 841.4K
13:11 16,237.40 16,244.55 16,237.40 16,243.10 770.9K
13:12 16,242.85 16,244.35 16,237.75 16,238.25 732.4K
13:13 16,238.10 16,238.10 16,228.40 16,228.70 1,022.6K
13:14 16,228.10 16,228.20 16,219.70 16,223.40 599.7K
13:15 16,224.20 16,224.25 16,218.15 16,218.50 743.2K
13:16 16,218.30 16,227.20 16,217.45 16,225.20 3,059.1K
13:17 16,225.35 16,228.50 16,219.60 16,220.00 1,663.2K
13:18 16,220.10 16,220.10 16,212.00 16,214.60 1,315.9K
13:19 16,214.55 16,216.00 16,212.00 16,212.00 1,752.7K
13:20 16,212.20 16,215.55 16,210.80 16,210.95 1,151.1K
13:21 16,211.25 16,239.35 16,211.25 16,239.35 3,585.7K
13:22 16,238.95 16,248.20 16,236.85 16,236.85 624.7K
13:23 16,236.45 16,238.30 16,226.80 16,226.85 834.0K
13:24 16,227.60 16,227.60 16,219.15 16,225.30 2,409.6K
13:25 16,225.40 16,230.25 16,225.40 16,229.30 384.6K
13:26 16,228.85 16,233.75 16,228.60 16,233.20 1,486.1K
13:27 16,233.20 16,233.95 16,226.15 16,227.95 2,349.1K
13:28 16,228.95 16,232.55 16,222.85 16,222.85 1,099.8K
13:29 16,221.55 16,222.60 16,218.75 16,222.60 960.7K
13:30 16,221.70 16,223.90 16,220.40 16,223.80 961.5K
13:31 16,224.30 16,229.25 16,224.00 16,227.15 1,385.2K
13:32 16,227.60 16,227.60 16,213.15 16,213.15 561.7K
13:33 16,212.35 16,212.90 16,210.05 16,210.75 1,115.3K
13:34 16,209.70 16,215.15 16,208.25 16,213.20 1,587.0K
13:35 16,213.65 16,214.85 16,207.75 16,208.05 428.8K
13:36 16,207.95 16,211.85 16,207.95 16,208.50 414.8K
13:37 16,208.05 16,220.95 16,208.00 16,220.95 1,718.9K
13:38 16,222.15 16,222.15 16,214.90 16,216.20 5,111.7K
13:39 16,214.80 16,220.35 16,213.95 16,220.10 711.2K
13:40 16,219.55 16,231.75 16,219.55 16,230.55 995.1K
13:41 16,230.65 16,231.75 16,227.05 16,230.40 993.6K
13:42 16,228.65 16,229.80 16,225.75 16,226.40 479.5K
13:43 16,225.60 16,225.60 16,217.45 16,217.90 376.5K
13:44 16,217.45 16,220.30 16,209.80 16,209.80 7,607.4K
13:45 16,209.30 16,209.30 16,204.75 16,208.20 1,488.6K
13:46 16,209.30 16,210.75 16,203.35 16,210.75 4,431.2K
13:47 16,212.40 16,214.15 16,210.90 16,210.90 3,406.2K
13:48 16,210.20 16,228.65 16,210.20 16,228.65 2,400.3K
13:49 16,228.90 16,228.90 16,220.15 16,221.60 2,011.6K
13:50 16,221.75 16,222.00 16,213.00 16,213.25 727.1K
13:51 16,210.45 16,224.60 16,209.40 16,224.60 1,335.7K
13:52 16,223.85 16,225.65 16,222.85 16,222.85 541.9K
13:53 16,223.80 16,227.75 16,223.40 16,227.10 1,260.5K
13:54 16,227.40 16,236.75 16,225.60 16,236.75 547.2K
13:55 16,238.95 16,239.90 16,229.10 16,230.05 1,065.3K
13:56 16,229.60 16,229.70 16,223.65 16,224.15 1,521.8K
13:57 16,224.90 16,228.65 16,224.60 16,226.50 524.3K
13:58 16,226.70 16,230.00 16,226.70 16,228.50 672.0K
13:59 16,227.60 16,229.75 16,224.50 16,225.25 696.1K
14:00 16,223.95 16,224.00 16,215.15 16,215.15 715.0K
14:01 16,215.35 16,216.60 16,211.50 16,216.45 863.9K
14:02 16,215.75 16,217.80 16,214.45 16,215.95 984.1K
14:03 16,216.65 16,218.55 16,210.30 16,210.90 983.9K
14:04 16,210.35 16,212.95 16,210.30 16,212.05 240.9K
14:05 16,213.40 16,217.80 16,213.40 16,217.45 288.4K
14:06 16,217.35 16,217.50 16,207.70 16,207.75 693.8K
14:07 16,207.60 16,211.15 16,207.25 16,208.75 524.2K
14:08 16,207.85 16,223.25 16,207.80 16,223.25 1,838.3K
14:09 16,223.05 16,228.10 16,222.90 16,225.35 989.5K
14:10 16,225.55 16,229.25 16,224.05 16,229.25 209.8K
14:11 16,228.40 16,228.40 16,207.85 16,208.40 1,316.6K
14:12 16,208.45 16,214.05 16,205.80 16,214.05 640.1K
14:13 16,215.05 16,222.95 16,212.70 16,222.95 404.6K
14:14 16,221.30 16,221.30 16,217.15 16,217.60 421.2K
14:15 16,217.95 16,222.25 16,217.90 16,221.85 325.7K
14:16 16,220.90 16,225.15 16,219.70 16,224.45 341.4K
14:17 16,224.50 16,225.15 16,220.05 16,220.15 830.3K
14:18 16,219.90 16,219.90 16,214.90 16,218.20 930.0K
14:19 16,217.65 16,217.65 16,211.60 16,211.75 570.2K
14:20 16,210.70 16,210.85 16,208.05 16,208.50 1,814.6K
14:21 16,208.70 16,217.70 16,208.70 16,217.20 652.8K
14:22 16,218.20 16,223.45 16,218.20 16,221.70 1,804.7K
14:23 16,222.65 16,223.15 16,219.40 16,220.15 345.0K
14:24 16,220.10 16,228.30 16,219.55 16,227.30 607.9K
14:25 16,228.00 16,235.95 16,228.00 16,230.05 766.1K
14:26 16,230.30 16,230.30 16,220.30 16,220.60 748.2K
14:27 16,220.40 16,223.20 16,219.15 16,220.35 677.4K
14:28 16,219.90 16,228.90 16,219.90 16,228.90 488.5K
14:29 16,229.60 16,230.20 16,220.75 16,221.90 527.1K
14:30 16,222.60 16,227.85 16,222.60 16,226.25 313.8K
14:31 16,225.15 16,226.15 16,221.05 16,226.15 659.8K
14:32 16,224.85 16,224.85 16,221.00 16,221.30 403.6K
14:33 16,220.30 16,222.55 16,218.35 16,219.35 864.5K
14:34 16,218.40 16,220.50 16,217.45 16,219.10 1,367.6K
14:35 16,218.80 16,227.35 16,218.80 16,226.55 480.4K
14:36 16,226.25 16,230.35 16,224.05 16,230.35 610.2K
14:37 16,229.60 16,235.45 16,228.15 16,235.45 721.3K
14:38 16,236.25 16,244.40 16,235.25 16,244.40 1,781.8K
14:39 16,245.20 16,253.75 16,243.85 16,253.75 965.8K
14:40 16,253.95 16,256.30 16,253.60 16,253.60 1,552.8K
14:41 16,252.15 16,252.45 16,247.60 16,249.30 717.3K
14:42 16,248.50 16,258.85 16,248.50 16,257.20 596.8K
14:43 16,257.05 16,273.05 16,254.90 16,273.05 615.2K
14:44 16,270.70 16,274.25 16,268.40 16,271.80 1,410.6K
14:45 16,272.15 16,276.10 16,271.75 16,275.10 650.5K
14:46 16,275.55 16,281.00 16,274.20 16,277.80 971.6K
14:47 16,278.30 16,291.60 16,278.30 16,290.90 770.6K
14:48 16,291.80 16,291.80 16,272.20 16,272.20 2,136.2K
14:49 16,269.85 16,269.85 16,251.35 16,251.35 2,198.2K
14:50 16,251.45 16,252.10 16,246.05 16,247.70 1,008.1K
14:51 16,246.75 16,260.00 16,245.30 16,260.00 1,642.4K
14:52 16,262.85 16,274.00 16,262.85 16,272.50 941.6K
14:53 16,272.20 16,282.20 16,272.20 16,282.20 917.7K
14:54 16,281.55 16,285.75 16,277.70 16,280.30 896.4K
14:55 16,280.10 16,280.10 16,272.20 16,275.70 1,154.4K
14:56 16,274.45 16,282.65 16,274.45 16,282.65 749.2K
14:57 16,283.85 16,284.70 16,280.85 16,281.70 792.8K
14:58 16,282.20 16,286.45 16,276.90 16,286.45 615.1K
14:59 16,285.95 16,289.40 16,284.85 16,286.60 1,515.0K
15:00 16,286.25 16,290.85 16,252.40 16,263.75 4,647.1K
15:01 16,269.35 16,269.35 16,255.15 16,264.35 2,082.2K
15:02 16,265.50 16,265.50 16,260.70 16,263.75 2,357.1K
15:03 16,265.25 16,268.85 16,264.30 16,268.70 2,796.1K
15:04 16,269.60 16,274.05 16,268.65 16,269.80 2,445.8K
15:05 16,270.10 16,273.85 16,267.85 16,273.45 1,495.3K
15:06 16,273.95 16,274.85 16,270.90 16,273.90 1,070.2K
15:07 16,275.35 16,275.35 16,268.60 16,269.90 1,350.8K
15:08 16,271.35 16,271.60 16,266.40 16,266.40 846.3K
15:09 16,266.35 16,268.80 16,265.30 16,267.80 1,254.9K
15:10 16,265.90 16,265.95 16,261.50 16,263.70 1,708.3K
15:11 16,264.30 16,264.30 16,260.05 16,260.05 2,417.5K
15:12 16,259.60 16,264.05 16,259.60 16,262.60 1,346.3K
15:13 16,264.40 16,267.05 16,262.85 16,265.80 1,521.4K
15:14 16,266.85 16,267.25 16,263.20 16,264.30 2,252.7K
15:15 16,263.60 16,263.60 16,252.65 16,252.65 4,556.4K
15:16 16,253.40 16,253.40 16,245.30 16,247.15 5,180.8K
15:17 16,246.95 16,249.00 16,245.40 16,247.35 2,086.6K
15:18 16,248.00 16,248.00 16,242.55 16,244.65 4,733.6K
15:19 16,245.95 16,250.65 16,245.80 16,250.65 3,488.2K
15:20 16,251.35 16,251.50 16,248.00 16,250.75 7,352.9K
15:21 16,250.30 16,251.30 16,249.00 16,249.80 2,554.0K
15:22 16,251.35 16,251.35 16,247.35 16,247.55 2,613.4K
15:23 16,248.25 16,249.45 16,246.20 16,246.20 1,923.0K
15:24 16,246.95 16,246.95 16,241.55 16,241.70 4,259.2K
15:25 16,243.00 16,245.05 16,242.00 16,245.05 2,264.2K
15:26 16,244.45 16,245.05 16,243.05 16,243.50 2,346.9K
15:27 16,244.35 16,246.55 16,243.35 16,243.40 1,564.8K
15:28 16,242.30 16,247.15 16,242.30 16,247.15 3,323.0K
15:29 16,246.30 16,254.45 16,244.45 16,254.45 2,343.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし