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 16,170.30 16,170.30 16,170.30 16,170.30 1.9K
09:15 16,180.25 16,198.85 16,161.10 16,173.50 12,648.0K
09:16 16,169.35 16,169.35 16,151.95 16,151.95 6,444.9K
09:17 16,154.10 16,183.95 16,154.10 16,180.85 5,443.8K
09:18 16,181.45 16,198.70 16,181.20 16,198.30 4,379.2K
09:19 16,198.40 16,201.00 16,194.40 16,195.85 2,589.2K
09:20 16,193.95 16,207.40 16,190.35 16,207.40 5,314.6K
09:21 16,207.40 16,235.60 16,207.40 16,232.45 3,924.8K
09:22 16,229.70 16,229.70 16,211.10 16,216.70 3,801.0K
09:23 16,215.95 16,229.45 16,215.40 16,228.30 3,774.6K
09:24 16,226.70 16,229.65 16,221.00 16,223.40 2,839.6K
09:25 16,222.60 16,223.80 16,215.80 16,219.65 2,884.9K
09:26 16,216.80 16,219.20 16,212.30 16,214.50 1,802.4K
09:27 16,213.85 16,230.05 16,212.95 16,229.55 2,692.6K
09:28 16,230.25 16,235.45 16,227.45 16,229.05 1,159.3K
09:29 16,227.85 16,233.30 16,222.75 16,232.95 3,032.4K
09:30 16,228.40 16,228.40 16,213.85 16,219.00 2,903.3K
09:31 16,219.30 16,230.95 16,216.75 16,228.10 1,510.2K
09:32 16,229.35 16,233.75 16,226.50 16,228.65 1,509.6K
09:33 16,228.80 16,230.45 16,222.35 16,223.70 1,628.7K
09:34 16,223.40 16,233.90 16,223.40 16,233.90 2,208.1K
09:35 16,233.65 16,235.80 16,217.55 16,218.20 2,278.3K
09:36 16,218.55 16,222.25 16,216.95 16,220.60 1,283.7K
09:37 16,220.15 16,220.15 16,215.60 16,217.75 1,805.3K
09:38 16,215.25 16,215.25 16,209.30 16,212.65 2,233.4K
09:39 16,211.00 16,213.75 16,207.45 16,211.30 1,290.1K
09:40 16,211.25 16,213.90 16,205.70 16,213.25 2,152.3K
09:41 16,215.00 16,224.30 16,215.00 16,221.30 2,225.6K
09:42 16,220.75 16,220.75 16,212.95 16,214.05 1,149.3K
09:43 16,215.70 16,216.80 16,214.95 16,216.80 396.6K
09:44 16,217.30 16,217.70 16,214.00 16,217.50 1,351.0K
09:45 16,216.20 16,217.90 16,211.55 16,212.60 2,474.1K
09:46 16,211.60 16,212.30 16,208.20 16,209.65 535.9K
09:47 16,209.50 16,209.60 16,199.10 16,199.50 1,496.4K
09:48 16,198.70 16,198.70 16,192.75 16,194.90 600.6K
09:49 16,191.70 16,192.50 16,184.25 16,192.50 3,132.0K
09:50 16,193.75 16,195.50 16,185.15 16,185.60 1,127.4K
09:51 16,185.55 16,192.10 16,185.30 16,192.10 1,191.5K
09:52 16,193.10 16,196.80 16,191.25 16,192.40 799.3K
09:53 16,192.45 16,193.70 16,190.15 16,192.05 1,116.5K
09:54 16,193.85 16,194.50 16,189.15 16,191.25 3,234.1K
09:55 16,191.95 16,191.95 16,188.10 16,190.55 1,035.3K
09:56 16,190.75 16,191.50 16,189.05 16,191.45 1,766.0K
09:57 16,191.05 16,191.05 16,181.70 16,181.80 832.4K
09:58 16,181.15 16,184.40 16,178.90 16,179.90 3,435.5K
09:59 16,179.25 16,180.35 16,176.15 16,176.15 3,358.8K
10:00 16,173.40 16,173.40 16,144.30 16,144.30 1,698.0K
10:01 16,143.50 16,148.05 16,139.45 16,144.75 2,902.1K
10:02 16,145.30 16,145.55 16,125.80 16,125.80 2,561.4K
10:03 16,124.80 16,125.00 16,118.70 16,118.70 6,585.8K
10:04 16,114.75 16,116.45 16,110.85 16,115.20 2,787.0K
10:05 16,114.45 16,121.00 16,112.70 16,121.00 2,315.4K
10:06 16,120.00 16,121.30 16,116.00 16,116.00 1,363.6K
10:07 16,118.55 16,128.15 16,118.20 16,127.75 2,428.4K
10:08 16,129.00 16,134.90 16,125.05 16,125.05 1,167.6K
10:09 16,122.10 16,123.15 16,118.40 16,118.40 2,333.5K
10:10 16,119.75 16,119.75 16,104.20 16,108.10 1,224.7K
10:11 16,107.05 16,111.65 16,107.05 16,110.35 1,736.8K
10:12 16,109.85 16,112.20 16,106.50 16,111.60 688.3K
10:13 16,111.35 16,114.25 16,110.20 16,110.20 1,023.1K
10:14 16,111.35 16,117.45 16,111.35 16,115.90 871.5K
10:15 16,114.75 16,115.00 16,107.30 16,110.00 3,461.8K
10:16 16,110.45 16,119.15 16,110.45 16,116.70 1,021.7K
10:17 16,115.80 16,118.90 16,113.75 16,114.20 781.5K
10:18 16,114.75 16,120.00 16,114.75 16,117.85 1,522.8K
10:19 16,116.65 16,116.95 16,113.40 16,114.25 765.8K
10:20 16,115.45 16,115.45 16,108.85 16,113.45 2,876.0K
10:21 16,114.05 16,118.30 16,113.90 16,116.20 2,027.1K
10:22 16,116.90 16,135.95 16,116.85 16,135.95 2,088.7K
10:23 16,134.25 16,137.15 16,132.85 16,133.05 2,566.8K
10:24 16,132.95 16,143.45 16,132.95 16,143.45 934.6K
10:25 16,143.80 16,144.15 16,140.45 16,142.10 766.6K
10:26 16,142.70 16,143.50 16,136.90 16,137.15 2,367.3K
10:27 16,136.70 16,143.70 16,136.70 16,142.10 1,310.5K
10:28 16,140.50 16,144.45 16,139.80 16,144.45 1,237.4K
10:29 16,144.05 16,144.05 16,126.90 16,128.45 1,821.7K
10:30 16,127.95 16,136.10 16,126.00 16,135.85 1,188.1K
10:31 16,135.60 16,138.65 16,133.10 16,133.10 872.8K
10:32 16,133.40 16,133.40 16,124.55 16,126.45 1,253.8K
10:33 16,127.25 16,132.10 16,127.25 16,130.45 2,884.6K
10:34 16,130.45 16,130.45 16,124.45 16,125.35 787.5K
10:35 16,125.85 16,131.10 16,125.85 16,128.35 1,405.0K
10:36 16,129.25 16,131.95 16,128.60 16,128.60 4,362.4K
10:37 16,128.55 16,130.40 16,125.95 16,130.40 1,034.4K
10:38 16,130.85 16,134.05 16,127.85 16,128.90 880.4K
10:39 16,127.80 16,129.45 16,125.25 16,128.30 1,733.8K
10:40 16,128.55 16,132.75 16,128.55 16,131.85 363.2K
10:41 16,131.30 16,132.35 16,128.65 16,131.45 625.2K
10:42 16,131.40 16,134.20 16,131.40 16,131.75 960.2K
10:43 16,132.30 16,134.10 16,130.75 16,134.00 611.5K
10:44 16,133.55 16,133.55 16,128.85 16,132.95 331.9K
10:45 16,133.05 16,145.05 16,133.05 16,142.50 1,546.8K
10:46 16,143.95 16,153.70 16,143.40 16,153.70 620.8K
10:47 16,153.90 16,154.40 16,148.75 16,149.55 4,282.5K
10:48 16,149.55 16,160.90 16,149.55 16,160.90 1,345.7K
10:49 16,160.90 16,160.90 16,155.95 16,160.55 598.7K
10:50 16,161.05 16,168.50 16,161.05 16,168.15 2,440.2K
10:51 16,167.25 16,167.25 16,158.90 16,160.50 852.9K
10:52 16,160.70 16,168.30 16,160.70 16,168.30 1,579.1K
10:53 16,168.10 16,175.65 16,168.10 16,175.65 751.7K
10:54 16,174.30 16,174.35 16,168.90 16,171.30 901.2K
10:55 16,172.05 16,174.70 16,169.50 16,171.25 655.2K
10:56 16,170.95 16,172.00 16,167.90 16,171.40 649.9K
10:57 16,171.70 16,171.70 16,164.25 16,169.50 934.0K
10:58 16,169.60 16,169.60 16,158.00 16,159.05 627.1K
10:59 16,158.30 16,166.40 16,157.15 16,164.95 497.2K
11:00 16,164.85 16,168.00 16,164.70 16,166.65 540.0K
11:01 16,166.75 16,174.10 16,166.20 16,173.00 1,459.6K
11:02 16,172.60 16,181.95 16,172.60 16,181.95 814.6K
11:03 16,181.40 16,183.50 16,180.30 16,181.20 590.8K
11:04 16,181.40 16,184.80 16,180.45 16,184.80 2,088.2K
11:05 16,184.70 16,189.00 16,184.70 16,188.85 2,613.8K
11:06 16,188.40 16,189.95 16,186.60 16,189.85 2,762.1K
11:07 16,190.40 16,192.25 16,186.50 16,192.25 3,957.9K
11:08 16,193.95 16,193.95 16,189.70 16,192.00 1,004.6K
11:09 16,192.15 16,193.15 16,181.20 16,181.25 577.2K
11:10 16,181.25 16,183.30 16,179.60 16,181.10 1,558.8K
11:11 16,181.30 16,181.65 16,179.15 16,179.15 1,030.5K
11:12 16,179.25 16,179.25 16,170.50 16,170.50 1,765.1K
11:13 16,169.75 16,169.75 16,163.70 16,167.60 2,035.7K
11:14 16,167.40 16,169.85 16,165.90 16,168.20 364.5K
11:15 16,168.70 16,170.30 16,164.80 16,165.05 374.1K
11:16 16,164.00 16,167.10 16,163.20 16,163.35 1,725.1K
11:17 16,163.80 16,165.25 16,163.35 16,164.80 396.6K
11:18 16,163.80 16,165.70 16,162.75 16,164.05 634.1K
11:19 16,163.45 16,167.55 16,163.15 16,167.55 260.9K
11:20 16,167.10 16,173.80 16,167.10 16,172.65 1,474.9K
11:21 16,172.50 16,176.80 16,172.50 16,176.00 420.6K
11:22 16,177.40 16,181.45 16,177.40 16,180.60 2,344.9K
11:23 16,181.15 16,183.00 16,180.25 16,183.00 800.3K
11:24 16,181.95 16,185.25 16,181.95 16,185.20 867.4K
11:25 16,187.65 16,193.30 16,187.65 16,189.40 2,083.2K
11:26 16,189.65 16,189.65 16,186.75 16,187.80 1,499.5K
11:27 16,187.75 16,191.20 16,187.75 16,190.95 344.1K
11:28 16,191.45 16,191.70 16,188.30 16,190.55 302.7K
11:29 16,190.35 16,192.50 16,190.25 16,192.00 614.4K
11:30 16,191.75 16,195.60 16,191.75 16,194.45 1,641.4K
11:31 16,195.20 16,196.20 16,191.70 16,194.05 321.4K
11:32 16,194.05 16,198.40 16,194.05 16,198.40 505.6K
11:33 16,198.25 16,210.80 16,197.80 16,210.15 1,763.4K
11:34 16,210.70 16,216.35 16,210.55 16,211.40 892.3K
11:35 16,213.85 16,216.15 16,210.10 16,212.05 922.1K
11:36 16,211.20 16,213.10 16,210.00 16,212.00 459.0K
11:37 16,213.10 16,215.90 16,212.95 16,213.75 1,938.1K
11:38 16,212.95 16,212.95 16,208.15 16,208.15 426.3K
11:39 16,208.05 16,208.05 16,204.45 16,208.00 1,834.7K
11:40 16,206.95 16,206.95 16,201.90 16,205.60 770.7K
11:41 16,206.65 16,211.80 16,206.65 16,211.40 684.6K
11:42 16,212.55 16,217.00 16,212.55 16,217.00 575.0K
11:43 16,217.00 16,220.80 16,216.95 16,220.25 445.8K
11:44 16,220.85 16,220.85 16,217.70 16,220.10 428.5K
11:45 16,220.10 16,220.75 16,217.65 16,219.30 920.2K
11:46 16,218.55 16,229.55 16,218.55 16,226.80 1,003.7K
11:47 16,226.10 16,226.85 16,223.70 16,226.30 382.0K
11:48 16,226.55 16,234.80 16,226.55 16,234.80 499.7K
11:49 16,235.15 16,235.15 16,230.25 16,230.95 544.4K
11:50 16,230.00 16,230.00 16,224.15 16,224.45 539.8K
11:51 16,224.45 16,229.10 16,224.45 16,227.15 556.0K
11:52 16,227.30 16,227.30 16,219.05 16,220.20 1,363.9K
11:53 16,221.20 16,224.15 16,213.35 16,213.35 524.5K
11:54 16,214.35 16,216.85 16,213.30 16,214.90 1,234.1K
11:55 16,214.30 16,215.60 16,209.50 16,209.50 634.6K
11:56 16,210.85 16,210.85 16,207.80 16,209.60 463.4K
11:57 16,209.50 16,213.20 16,209.50 16,212.35 397.4K
11:58 16,211.65 16,211.65 16,203.10 16,203.10 531.2K
11:59 16,203.60 16,203.85 16,195.05 16,197.90 772.0K
12:00 16,197.90 16,199.20 16,187.40 16,189.25 814.4K
12:01 16,188.70 16,189.35 16,182.65 16,189.35 1,399.8K
12:02 16,189.00 16,193.25 16,188.80 16,190.80 380.9K
12:03 16,189.95 16,190.00 16,183.50 16,186.00 836.2K
12:04 16,186.40 16,188.10 16,184.95 16,186.00 1,431.9K
12:05 16,185.40 16,187.05 16,181.20 16,187.05 1,048.4K
12:06 16,188.25 16,189.15 16,185.85 16,185.85 979.6K
12:07 16,184.10 16,184.10 16,178.60 16,178.60 568.4K
12:08 16,178.00 16,178.00 16,172.30 16,175.80 3,308.9K
12:09 16,176.35 16,176.95 16,172.60 16,172.60 521.0K
12:10 16,172.65 16,181.00 16,172.35 16,180.65 1,496.7K
12:11 16,180.55 16,191.50 16,180.55 16,191.50 861.1K
12:12 16,192.40 16,204.45 16,192.05 16,203.65 978.0K
12:13 16,204.60 16,206.15 16,203.55 16,204.40 3,027.3K
12:14 16,204.50 16,211.05 16,204.50 16,210.25 551.5K
12:15 16,211.40 16,218.45 16,211.40 16,218.25 1,506.5K
12:16 16,218.85 16,221.20 16,213.45 16,213.45 548.6K
12:17 16,212.60 16,212.60 16,206.85 16,207.10 244.8K
12:18 16,206.75 16,216.05 16,206.75 16,215.35 1,475.8K
12:19 16,215.85 16,217.85 16,214.40 16,217.85 565.9K
12:20 16,218.45 16,220.00 16,215.95 16,219.25 431.6K
12:21 16,217.65 16,219.50 16,216.05 16,216.40 1,506.8K
12:22 16,217.15 16,218.55 16,213.05 16,217.35 1,159.4K
12:23 16,217.50 16,219.90 16,216.95 16,219.90 1,880.5K
12:24 16,221.35 16,235.85 16,221.35 16,235.85 734.9K
12:25 16,235.60 16,246.15 16,235.60 16,244.40 2,688.9K
12:26 16,244.35 16,247.05 16,234.70 16,235.15 1,203.6K
12:27 16,232.75 16,232.80 16,228.30 16,228.70 331.6K
12:28 16,227.70 16,234.60 16,227.70 16,230.10 505.2K
12:29 16,230.40 16,233.95 16,229.00 16,232.35 280.6K
12:30 16,231.35 16,243.05 16,231.35 16,241.35 1,045.6K
12:31 16,242.10 16,242.65 16,235.65 16,235.65 430.8K
12:32 16,235.45 16,237.70 16,234.85 16,236.30 329.2K
12:33 16,236.00 16,242.30 16,235.05 16,242.30 472.6K
12:34 16,244.05 16,258.90 16,243.80 16,256.00 1,698.4K
12:35 16,256.25 16,261.05 16,255.10 16,257.55 1,168.5K
12:36 16,258.50 16,269.35 16,258.50 16,264.15 2,609.1K
12:37 16,264.80 16,279.05 16,264.80 16,275.65 2,377.5K
12:38 16,277.75 16,286.10 16,277.25 16,286.10 1,214.4K
12:39 16,284.90 16,288.95 16,281.50 16,286.50 2,468.1K
12:40 16,285.15 16,285.30 16,274.55 16,283.60 1,050.2K
12:41 16,284.90 16,285.60 16,281.65 16,283.80 1,052.9K
12:42 16,283.45 16,283.90 16,274.90 16,274.90 1,514.3K
12:43 16,272.90 16,273.20 16,264.40 16,264.40 538.6K
12:44 16,264.05 16,269.55 16,258.35 16,269.55 2,536.4K
12:45 16,270.00 16,276.60 16,264.30 16,264.30 2,207.9K
12:46 16,265.20 16,267.55 16,264.75 16,265.00 516.7K
12:47 16,264.60 16,274.25 16,264.60 16,272.95 1,863.7K
12:48 16,273.75 16,273.75 16,268.95 16,272.90 984.3K
12:49 16,273.55 16,279.35 16,272.85 16,279.35 1,057.3K
12:50 16,281.25 16,281.50 16,278.75 16,280.30 629.7K
12:51 16,280.85 16,281.30 16,278.55 16,280.75 433.3K
12:52 16,280.65 16,285.40 16,280.65 16,284.95 1,329.3K
12:53 16,285.50 16,288.80 16,284.30 16,287.70 788.6K
12:54 16,287.65 16,288.30 16,282.40 16,283.25 546.3K
12:55 16,283.55 16,284.80 16,280.65 16,281.45 363.2K
12:56 16,281.25 16,283.75 16,278.50 16,279.95 1,868.5K
12:57 16,280.10 16,284.25 16,279.50 16,284.20 1,580.8K
12:58 16,285.50 16,292.35 16,284.40 16,292.35 739.3K
12:59 16,292.55 16,292.85 16,289.05 16,292.50 1,196.1K
13:00 16,292.10 16,292.10 16,287.90 16,288.20 525.1K
13:01 16,288.15 16,288.15 16,277.60 16,285.75 3,351.1K
13:02 16,285.45 16,286.45 16,282.60 16,283.90 1,223.5K
13:03 16,283.60 16,285.25 16,277.60 16,277.60 529.5K
13:04 16,278.50 16,278.50 16,271.35 16,271.35 398.9K
13:05 16,272.65 16,272.65 16,266.40 16,268.35 748.6K
13:06 16,268.55 16,269.45 16,266.40 16,266.45 557.5K
13:07 16,265.40 16,275.55 16,265.40 16,275.55 721.3K
13:08 16,275.20 16,281.25 16,275.20 16,279.30 726.6K
13:09 16,280.05 16,280.05 16,271.85 16,275.85 598.4K
13:10 16,276.35 16,278.85 16,274.60 16,278.85 373.3K
13:11 16,278.00 16,281.40 16,276.95 16,281.35 881.8K
13:12 16,282.30 16,286.40 16,282.30 16,286.40 4,862.7K
13:13 16,285.50 16,285.50 16,272.65 16,272.70 1,202.7K
13:14 16,273.10 16,276.00 16,269.65 16,272.90 3,316.5K
13:15 16,273.20 16,278.80 16,273.20 16,275.15 412.9K
13:16 16,274.70 16,275.80 16,273.30 16,273.85 257.9K
13:17 16,273.60 16,280.70 16,272.90 16,280.70 639.7K
13:18 16,280.75 16,287.25 16,279.60 16,285.65 401.2K
13:19 16,286.10 16,293.90 16,286.10 16,289.55 2,747.0K
13:20 16,288.75 16,288.75 16,282.05 16,282.30 355.9K
13:21 16,282.85 16,289.80 16,282.85 16,285.40 728.1K
13:22 16,285.85 16,286.90 16,283.15 16,286.40 417.4K
13:23 16,286.15 16,287.35 16,283.95 16,283.95 280.8K
13:24 16,282.20 16,284.90 16,279.35 16,279.35 610.9K
13:25 16,279.25 16,281.25 16,270.80 16,270.80 391.9K
13:26 16,270.35 16,276.80 16,269.55 16,276.80 1,381.2K
13:27 16,278.15 16,287.25 16,278.15 16,285.35 1,297.2K
13:28 16,285.10 16,289.80 16,285.10 16,289.80 1,227.6K
13:29 16,289.75 16,293.45 16,289.15 16,293.35 513.9K
13:30 16,294.10 16,294.10 16,287.35 16,287.35 713.5K
13:31 16,289.20 16,292.40 16,286.80 16,291.00 667.5K
13:32 16,290.95 16,308.70 16,290.95 16,306.00 3,425.5K
13:33 16,307.70 16,314.40 16,304.95 16,307.40 3,916.2K
13:34 16,306.75 16,313.10 16,306.75 16,311.20 1,478.6K
13:35 16,311.30 16,312.70 16,308.90 16,310.00 415.8K
13:36 16,309.95 16,313.55 16,306.75 16,306.75 911.6K
13:37 16,307.70 16,308.20 16,303.15 16,303.50 2,103.9K
13:38 16,304.55 16,308.60 16,304.25 16,307.85 408.2K
13:39 16,307.40 16,308.25 16,304.15 16,304.35 2,204.2K
13:40 16,305.85 16,305.85 16,293.80 16,295.00 707.8K
13:41 16,294.80 16,295.10 16,287.35 16,287.35 1,538.7K
13:42 16,286.50 16,286.50 16,282.35 16,282.95 802.4K
13:43 16,281.60 16,282.10 16,278.85 16,279.30 1,009.1K
13:44 16,280.40 16,281.45 16,278.45 16,280.00 702.1K
13:45 16,280.20 16,280.20 16,274.10 16,274.75 882.6K
13:46 16,277.30 16,299.15 16,277.30 16,292.75 1,514.7K
13:47 16,290.75 16,290.95 16,287.70 16,288.30 520.7K
13:48 16,287.40 16,287.85 16,284.00 16,284.40 354.5K
13:49 16,284.55 16,285.05 16,283.00 16,284.25 817.1K
13:50 16,283.70 16,285.60 16,280.65 16,280.65 568.1K
13:51 16,281.45 16,282.90 16,277.15 16,281.90 1,467.5K
13:52 16,281.80 16,282.10 16,277.55 16,277.85 344.5K
13:53 16,278.20 16,278.55 16,275.70 16,275.70 285.0K
13:54 16,275.25 16,275.25 16,265.70 16,265.70 677.0K
13:55 16,266.10 16,269.80 16,266.10 16,268.50 1,019.7K
13:56 16,262.30 16,263.75 16,249.30 16,252.50 1,823.3K
13:57 16,250.35 16,264.30 16,249.45 16,264.30 516.2K
13:58 16,267.95 16,267.95 16,258.70 16,258.70 1,229.6K
13:59 16,258.10 16,259.30 16,255.55 16,259.05 426.0K
14:00 16,259.10 16,260.25 16,255.55 16,255.90 479.5K
14:01 16,256.85 16,257.20 16,253.90 16,253.90 276.3K
14:02 16,253.35 16,259.50 16,252.65 16,259.10 607.1K
14:03 16,258.65 16,272.00 16,257.10 16,267.45 2,528.7K
14:04 16,265.85 16,273.70 16,265.85 16,271.65 801.2K
14:05 16,272.50 16,286.25 16,271.30 16,285.35 1,067.4K
14:06 16,283.75 16,285.05 16,278.80 16,283.05 497.4K
14:07 16,285.75 16,294.90 16,285.75 16,290.25 1,255.1K
14:08 16,291.35 16,298.25 16,290.70 16,294.55 867.1K
14:09 16,294.10 16,298.85 16,288.95 16,291.10 1,108.8K
14:10 16,289.85 16,291.75 16,285.60 16,286.65 472.1K
14:11 16,286.60 16,295.00 16,285.65 16,295.00 781.5K
14:12 16,293.35 16,293.35 16,284.10 16,284.10 904.4K
14:13 16,283.80 16,284.45 16,274.05 16,274.05 511.3K
14:14 16,273.70 16,276.00 16,270.70 16,274.15 987.7K
14:15 16,274.15 16,274.15 16,268.60 16,269.80 1,041.8K
14:16 16,268.85 16,272.05 16,268.85 16,269.35 695.0K
14:17 16,268.40 16,269.55 16,265.30 16,265.30 876.4K
14:18 16,261.55 16,263.95 16,260.25 16,262.10 755.9K
14:19 16,261.85 16,265.80 16,261.05 16,263.65 744.7K
14:20 16,263.25 16,264.75 16,261.10 16,262.40 518.3K
14:21 16,261.85 16,272.05 16,261.50 16,269.15 588.2K
14:22 16,269.20 16,269.60 16,264.70 16,266.90 1,453.8K
14:23 16,266.85 16,269.40 16,265.80 16,266.20 2,568.3K
14:24 16,266.00 16,268.45 16,265.95 16,265.95 652.9K
14:25 16,266.05 16,266.05 16,255.10 16,255.10 1,565.2K
14:26 16,255.55 16,256.60 16,250.30 16,251.55 722.6K
14:27 16,251.25 16,255.20 16,249.50 16,254.20 2,406.6K
14:28 16,253.85 16,253.85 16,247.45 16,247.45 1,602.6K
14:29 16,247.25 16,248.05 16,245.45 16,246.15 1,743.2K
14:30 16,244.80 16,246.30 16,235.20 16,235.20 1,844.8K
14:31 16,233.70 16,244.30 16,232.25 16,243.85 1,385.5K
14:32 16,243.45 16,243.80 16,238.30 16,240.15 853.4K
14:33 16,241.25 16,247.45 16,239.75 16,247.40 992.8K
14:34 16,248.40 16,254.25 16,239.10 16,239.10 1,301.0K
14:35 16,238.40 16,244.60 16,238.20 16,243.85 1,833.7K
14:36 16,244.65 16,246.15 16,243.40 16,244.45 2,163.7K
14:37 16,243.40 16,251.05 16,242.75 16,249.45 1,899.4K
14:38 16,250.10 16,255.25 16,249.75 16,254.55 833.2K
14:39 16,254.80 16,255.10 16,251.75 16,254.00 592.0K
14:40 16,255.00 16,259.70 16,253.50 16,258.90 526.1K
14:41 16,257.20 16,257.20 16,244.30 16,246.70 2,252.4K
14:42 16,245.85 16,246.95 16,232.35 16,232.35 1,298.2K
14:43 16,233.25 16,238.95 16,232.45 16,235.60 2,277.0K
14:44 16,236.65 16,240.95 16,232.90 16,237.80 972.4K
14:45 16,238.20 16,238.50 16,235.10 16,235.80 1,240.0K
14:46 16,235.95 16,235.95 16,228.50 16,232.05 1,251.1K
14:47 16,230.60 16,232.40 16,227.80 16,228.60 677.0K
14:48 16,228.80 16,232.25 16,226.35 16,232.25 930.5K
14:49 16,232.60 16,236.65 16,232.60 16,234.50 1,229.4K
14:50 16,234.30 16,235.05 16,230.40 16,230.90 977.8K
14:51 16,231.40 16,231.40 16,226.95 16,227.35 907.1K
14:52 16,226.35 16,227.65 16,224.35 16,224.35 882.7K
14:53 16,223.90 16,224.85 16,222.30 16,223.80 1,767.0K
14:54 16,223.35 16,223.35 16,217.95 16,217.95 4,017.0K
14:55 16,217.65 16,222.85 16,217.55 16,222.85 1,396.4K
14:56 16,223.40 16,229.90 16,222.25 16,227.65 1,579.7K
14:57 16,227.65 16,230.90 16,227.35 16,230.15 2,452.2K
14:58 16,229.00 16,247.30 16,229.00 16,247.30 2,653.0K
14:59 16,246.75 16,252.55 16,242.20 16,242.20 1,251.1K
15:00 16,237.10 16,237.10 16,228.55 16,232.60 2,792.9K
15:01 16,233.05 16,233.55 16,222.20 16,222.20 2,915.4K
15:02 16,222.00 16,228.70 16,221.85 16,228.70 2,439.6K
15:03 16,227.15 16,228.85 16,223.60 16,226.35 2,442.4K
15:04 16,227.10 16,228.20 16,223.90 16,225.20 3,608.9K
15:05 16,223.85 16,224.35 16,213.80 16,216.10 4,073.5K
15:06 16,213.90 16,216.95 16,207.30 16,208.45 3,741.0K
15:07 16,210.30 16,210.30 16,201.50 16,202.15 4,337.9K
15:08 16,204.35 16,213.70 16,203.35 16,213.70 3,267.9K
15:09 16,214.90 16,214.90 16,211.10 16,213.60 3,447.6K
15:10 16,211.25 16,211.25 16,206.25 16,211.05 3,369.2K
15:11 16,213.25 16,213.25 16,209.25 16,210.90 3,455.9K
15:12 16,213.00 16,213.05 16,209.15 16,211.70 3,357.8K
15:13 16,212.65 16,212.80 16,208.75 16,211.55 2,153.4K
15:14 16,211.45 16,211.45 16,208.60 16,210.80 2,499.1K
15:15 16,209.55 16,209.55 16,205.95 16,205.95 6,429.2K
15:16 16,207.60 16,207.60 16,201.40 16,204.65 6,922.6K
15:17 16,203.85 16,204.50 16,201.70 16,204.50 3,557.1K
15:18 16,205.00 16,206.75 16,201.20 16,206.05 10,022.4K
15:19 16,206.95 16,209.00 16,206.75 16,208.40 4,318.3K
15:20 16,204.95 16,204.95 16,197.00 16,204.10 7,097.0K
15:21 16,204.90 16,207.55 16,202.55 16,207.55 3,011.6K
15:22 16,206.75 16,209.00 16,202.75 16,205.20 4,526.3K
15:23 16,204.20 16,204.20 16,197.35 16,197.35 4,849.6K
15:24 16,198.45 16,200.30 16,195.65 16,199.70 4,527.3K
15:25 16,201.35 16,206.50 16,197.85 16,204.45 3,643.6K
15:26 16,205.10 16,205.10 16,200.40 16,204.40 6,819.8K
15:27 16,202.50 16,204.80 16,201.10 16,204.80 8,602.1K
15:28 16,205.50 16,208.45 16,200.80 16,200.80 5,537.6K
15:29 16,206.55 16,212.45 16,197.50 16,212.45 5,438.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし