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 16,092.75 16,092.75 16,092.75 16,092.75 0.0K
09:15 16,102.45 16,122.05 16,078.90 16,122.05 22,467.1K
09:16 16,119.90 16,127.80 16,114.35 16,114.35 7,686.4K
09:17 16,115.00 16,115.60 16,103.45 16,108.65 8,964.1K
09:18 16,109.00 16,112.05 16,100.50 16,101.30 6,555.2K
09:19 16,101.10 16,101.80 16,096.50 16,097.05 5,543.6K
09:20 16,095.85 16,115.50 16,095.85 16,109.30 6,099.8K
09:21 16,108.75 16,110.05 16,102.00 16,102.00 5,009.0K
09:22 16,100.15 16,101.40 16,096.95 16,096.95 4,115.6K
09:23 16,095.10 16,100.30 16,094.70 16,096.25 9,319.9K
09:24 16,097.45 16,101.10 16,095.75 16,097.15 9,362.9K
09:25 16,096.25 16,109.45 16,091.80 16,108.70 10,250.0K
09:26 16,110.10 16,113.35 16,107.30 16,107.30 10,118.3K
09:27 16,106.60 16,110.80 16,103.35 16,108.90 5,449.7K
09:28 16,109.70 16,109.70 16,099.90 16,102.75 5,020.3K
09:29 16,104.90 16,104.90 16,098.05 16,102.60 5,138.5K
09:30 16,103.05 16,118.45 16,103.05 16,115.15 4,009.3K
09:31 16,117.35 16,117.35 16,109.65 16,111.85 3,275.1K
09:32 16,112.50 16,113.55 16,108.80 16,111.45 5,164.4K
09:33 16,112.85 16,116.00 16,110.70 16,115.30 2,396.6K
09:34 16,110.90 16,114.40 16,110.40 16,110.70 3,097.2K
09:35 16,109.30 16,112.00 16,101.75 16,102.45 2,706.1K
09:36 16,106.05 16,108.20 16,104.35 16,108.20 2,431.1K
09:37 16,107.80 16,110.70 16,101.20 16,104.35 3,028.5K
09:38 16,105.10 16,107.45 16,100.35 16,107.45 1,776.8K
09:39 16,108.95 16,127.90 16,108.95 16,127.90 2,065.8K
09:40 16,128.85 16,136.05 16,127.80 16,136.05 2,051.5K
09:41 16,136.60 16,142.75 16,136.60 16,139.15 2,876.6K
09:42 16,139.10 16,144.05 16,135.95 16,144.05 1,943.3K
09:43 16,143.50 16,144.00 16,140.90 16,141.40 2,126.3K
09:44 16,141.80 16,150.80 16,141.45 16,147.30 2,313.9K
09:45 16,145.25 16,150.85 16,144.25 16,150.85 1,751.8K
09:46 16,150.50 16,151.15 16,144.00 16,144.05 2,022.6K
09:47 16,144.90 16,151.25 16,144.90 16,151.20 2,900.7K
09:48 16,151.00 16,154.35 16,151.00 16,152.20 1,302.0K
09:49 16,153.70 16,155.60 16,151.80 16,153.60 3,647.6K
09:50 16,154.45 16,160.65 16,154.45 16,157.85 2,254.6K
09:51 16,158.05 16,164.00 16,157.50 16,164.00 2,535.1K
09:52 16,163.50 16,164.20 16,160.80 16,164.20 1,616.9K
09:53 16,163.95 16,164.05 16,151.35 16,160.20 2,604.3K
09:54 16,159.80 16,161.20 16,158.65 16,158.90 2,249.2K
09:55 16,158.60 16,158.60 16,153.15 16,155.85 1,862.1K
09:56 16,155.00 16,155.35 16,147.95 16,147.95 1,701.1K
09:57 16,147.75 16,149.60 16,147.30 16,148.60 1,016.2K
09:58 16,149.80 16,152.45 16,148.10 16,152.40 1,202.0K
09:59 16,152.30 16,153.50 16,149.90 16,151.80 1,423.8K
10:00 16,151.10 16,161.80 16,151.10 16,161.80 3,033.0K
10:01 16,160.90 16,165.40 16,157.90 16,164.50 2,157.4K
10:02 16,165.55 16,166.80 16,162.15 16,166.60 11,724.2K
10:03 16,166.35 16,175.10 16,166.35 16,173.95 3,366.6K
10:04 16,174.05 16,181.95 16,173.70 16,181.45 3,287.2K
10:05 16,179.85 16,188.80 16,179.85 16,186.15 4,515.1K
10:06 16,186.85 16,186.85 16,178.30 16,180.40 4,424.0K
10:07 16,179.50 16,180.90 16,177.55 16,178.75 5,133.2K
10:08 16,178.55 16,178.55 16,173.85 16,177.15 3,347.7K
10:09 16,177.60 16,179.50 16,174.55 16,177.70 4,055.8K
10:10 16,176.55 16,183.10 16,175.00 16,179.85 12,097.2K
10:11 16,180.65 16,184.00 16,178.25 16,184.00 10,432.1K
10:12 16,184.45 16,189.35 16,183.95 16,186.65 15,853.1K
10:13 16,186.70 16,188.90 16,183.65 16,188.40 12,638.0K
10:14 16,187.10 16,187.10 16,181.15 16,181.60 9,417.8K
10:15 16,181.55 16,182.60 16,180.05 16,182.60 14,093.3K
10:16 16,183.90 16,186.05 16,180.95 16,180.95 10,826.1K
10:17 16,181.85 16,193.55 16,181.85 16,192.55 14,291.9K
10:18 16,191.55 16,198.65 16,189.60 16,198.65 4,767.1K
10:19 16,201.30 16,205.80 16,201.30 16,202.10 7,311.1K
10:20 16,199.85 16,201.85 16,197.95 16,201.10 3,329.6K
10:21 16,201.70 16,202.80 16,197.30 16,197.70 9,055.8K
10:22 16,197.35 16,203.05 16,197.35 16,198.60 5,004.2K
10:23 16,198.25 16,198.25 16,193.95 16,196.75 5,770.1K
10:24 16,196.80 16,201.90 16,196.80 16,201.45 5,734.8K
10:25 16,202.25 16,204.55 16,199.75 16,201.70 4,880.1K
10:26 16,202.15 16,202.75 16,200.70 16,202.35 2,098.0K
10:27 16,200.95 16,203.20 16,199.35 16,203.15 3,473.6K
10:28 16,203.65 16,205.40 16,202.30 16,203.80 1,817.7K
10:29 16,203.80 16,206.35 16,203.05 16,205.75 3,615.8K
10:30 16,206.55 16,207.75 16,204.45 16,205.35 3,084.9K
10:31 16,204.70 16,204.70 16,201.85 16,202.15 2,092.9K
10:32 16,203.05 16,203.05 16,199.05 16,201.15 3,323.1K
10:33 16,201.10 16,201.40 16,194.85 16,194.85 1,702.4K
10:34 16,194.20 16,194.20 16,189.25 16,189.25 1,182.4K
10:35 16,189.20 16,192.30 16,187.50 16,192.30 1,506.2K
10:36 16,192.80 16,192.80 16,188.50 16,188.60 1,414.1K
10:37 16,189.00 16,194.75 16,188.15 16,194.45 1,126.2K
10:38 16,194.35 16,195.15 16,191.85 16,193.25 2,116.4K
10:39 16,192.75 16,197.65 16,192.30 16,197.45 1,756.0K
10:40 16,198.00 16,199.65 16,196.30 16,199.40 1,981.7K
10:41 16,200.30 16,207.30 16,200.30 16,206.40 1,418.5K
10:42 16,206.40 16,211.60 16,206.40 16,211.60 692.1K
10:43 16,212.55 16,215.45 16,212.55 16,214.50 1,803.3K
10:44 16,214.30 16,214.30 16,210.95 16,210.95 3,703.9K
10:45 16,209.15 16,209.15 16,202.60 16,203.80 3,966.1K
10:46 16,203.45 16,204.60 16,200.85 16,201.70 2,271.6K
10:47 16,200.90 16,200.90 16,195.35 16,198.00 2,932.7K
10:48 16,198.75 16,200.65 16,197.55 16,200.40 1,697.9K
10:49 16,199.65 16,201.10 16,198.40 16,198.80 2,580.5K
10:50 16,198.35 16,198.35 16,193.30 16,194.00 1,017.0K
10:51 16,189.75 16,195.30 16,189.55 16,195.30 1,385.6K
10:52 16,195.00 16,195.00 16,192.45 16,193.20 898.3K
10:53 16,193.20 16,196.80 16,192.90 16,195.80 1,148.3K
10:54 16,196.40 16,198.10 16,194.00 16,194.70 3,342.0K
10:55 16,193.80 16,193.80 16,187.60 16,189.90 3,570.1K
10:56 16,188.85 16,189.35 16,184.90 16,185.10 7,664.3K
10:57 16,184.70 16,188.55 16,184.70 16,188.55 8,090.6K
10:58 16,188.75 16,195.90 16,188.75 16,195.55 4,228.6K
10:59 16,195.25 16,198.10 16,194.60 16,197.55 4,067.7K
11:00 16,198.80 16,209.80 16,194.80 16,209.80 5,882.6K
11:01 16,209.90 16,212.40 16,209.90 16,211.20 7,836.4K
11:02 16,210.40 16,210.40 16,206.55 16,208.10 3,212.3K
11:03 16,207.85 16,208.20 16,204.75 16,205.55 2,781.9K
11:04 16,205.35 16,209.30 16,205.25 16,207.20 2,568.0K
11:05 16,207.20 16,207.90 16,204.05 16,207.90 2,109.8K
11:06 16,208.10 16,208.10 16,204.05 16,206.10 2,781.9K
11:07 16,207.15 16,209.85 16,206.00 16,208.90 2,050.9K
11:08 16,209.10 16,210.90 16,206.75 16,206.90 2,700.2K
11:09 16,207.10 16,209.65 16,202.80 16,209.65 4,313.7K
11:10 16,209.55 16,211.05 16,209.35 16,210.45 1,106.6K
11:11 16,210.25 16,211.05 16,207.50 16,207.50 1,574.7K
11:12 16,207.80 16,208.75 16,206.80 16,208.05 1,518.6K
11:13 16,207.20 16,207.85 16,205.20 16,206.95 1,133.1K
11:14 16,208.90 16,208.90 16,204.50 16,207.10 4,443.1K
11:15 16,206.70 16,207.75 16,204.70 16,207.35 1,485.1K
11:16 16,207.30 16,209.85 16,206.90 16,208.90 1,257.7K
11:17 16,209.65 16,209.65 16,207.25 16,208.05 2,978.2K
11:18 16,207.80 16,207.80 16,202.30 16,204.20 1,961.6K
11:19 16,204.15 16,204.60 16,201.90 16,202.75 1,920.7K
11:20 16,203.25 16,205.65 16,201.50 16,205.65 1,415.6K
11:21 16,205.40 16,208.20 16,204.05 16,204.05 864.7K
11:22 16,204.20 16,206.20 16,202.05 16,205.35 1,070.3K
11:23 16,204.70 16,205.75 16,203.60 16,205.75 752.8K
11:24 16,205.00 16,207.65 16,203.75 16,207.00 647.6K
11:25 16,207.40 16,207.60 16,204.45 16,205.20 2,313.4K
11:26 16,203.95 16,205.60 16,203.75 16,205.05 1,402.9K
11:27 16,205.15 16,209.00 16,204.55 16,205.00 4,332.5K
11:28 16,204.90 16,204.90 16,200.30 16,200.30 3,370.9K
11:29 16,200.35 16,202.50 16,200.30 16,200.90 1,660.4K
11:30 16,201.00 16,201.60 16,198.60 16,199.75 397.5K
11:31 16,199.60 16,200.80 16,196.75 16,196.75 777.8K
11:32 16,197.35 16,197.35 16,189.25 16,189.80 2,148.0K
11:33 16,189.95 16,192.40 16,188.65 16,191.90 1,818.1K
11:34 16,190.55 16,192.65 16,189.20 16,191.15 1,114.5K
11:35 16,190.10 16,192.80 16,189.40 16,190.25 1,210.7K
11:36 16,190.65 16,190.95 16,189.30 16,189.35 1,687.7K
11:37 16,189.55 16,189.55 16,184.75 16,185.70 715.0K
11:38 16,184.90 16,188.60 16,184.00 16,188.40 507.9K
11:39 16,188.95 16,193.05 16,188.95 16,192.35 752.1K
11:40 16,192.65 16,193.00 16,190.40 16,193.00 1,771.8K
11:41 16,192.70 16,198.50 16,192.25 16,197.80 1,174.2K
11:42 16,197.40 16,200.60 16,197.40 16,199.15 696.7K
11:43 16,199.05 16,201.75 16,199.05 16,201.75 1,026.0K
11:44 16,202.10 16,202.75 16,201.10 16,201.80 3,449.9K
11:45 16,201.95 16,206.10 16,201.00 16,205.50 1,957.5K
11:46 16,205.10 16,205.35 16,203.25 16,205.35 646.0K
11:47 16,206.30 16,206.30 16,203.95 16,203.95 1,020.2K
11:48 16,205.30 16,206.20 16,204.05 16,204.05 887.1K
11:49 16,204.90 16,204.90 16,201.85 16,202.10 927.4K
11:50 16,201.70 16,202.70 16,200.85 16,201.95 1,674.2K
11:51 16,201.25 16,207.00 16,201.25 16,207.00 2,122.3K
11:52 16,207.50 16,208.85 16,205.75 16,206.55 1,094.1K
11:53 16,206.80 16,206.80 16,199.45 16,200.70 1,643.6K
11:54 16,199.20 16,199.55 16,196.45 16,197.30 2,013.7K
11:55 16,197.50 16,197.70 16,193.15 16,194.25 1,002.5K
11:56 16,193.60 16,194.15 16,189.80 16,193.80 1,545.4K
11:57 16,192.80 16,192.90 16,188.50 16,190.50 1,335.3K
11:58 16,189.80 16,189.80 16,183.15 16,183.15 915.2K
11:59 16,184.05 16,184.05 16,180.75 16,181.45 1,265.6K
12:00 16,182.25 16,183.35 16,178.75 16,182.50 1,555.0K
12:01 16,183.85 16,184.65 16,180.90 16,184.65 3,018.2K
12:02 16,184.05 16,184.05 16,180.45 16,181.35 2,185.5K
12:03 16,181.75 16,182.05 16,178.55 16,179.70 2,678.4K
12:04 16,179.75 16,180.70 16,177.60 16,178.15 2,587.0K
12:05 16,176.90 16,177.10 16,174.05 16,174.05 1,192.8K
12:06 16,174.20 16,174.55 16,170.05 16,171.50 2,206.4K
12:07 16,171.10 16,171.10 16,167.10 16,167.50 4,790.6K
12:08 16,166.75 16,167.25 16,160.45 16,162.15 6,058.3K
12:09 16,163.35 16,163.35 16,160.60 16,160.60 2,516.6K
12:10 16,161.30 16,162.25 16,156.15 16,157.20 4,510.3K
12:11 16,156.90 16,156.90 16,150.90 16,151.35 4,276.6K
12:12 16,151.05 16,152.55 16,148.40 16,149.95 1,059.0K
12:13 16,150.35 16,153.50 16,150.35 16,150.40 2,112.4K
12:14 16,150.10 16,150.10 16,140.55 16,140.55 3,775.7K
12:15 16,139.85 16,143.35 16,132.15 16,141.70 4,980.4K
12:16 16,140.80 16,140.80 16,136.45 16,139.70 1,195.3K
12:17 16,141.05 16,153.05 16,141.05 16,153.05 3,291.5K
12:18 16,153.45 16,157.10 16,151.35 16,157.10 1,212.5K
12:19 16,158.45 16,160.05 16,157.30 16,157.95 1,932.3K
12:20 16,156.45 16,158.10 16,154.70 16,157.50 2,118.9K
12:21 16,158.45 16,161.20 16,158.35 16,159.90 1,029.9K
12:22 16,159.30 16,159.30 16,151.90 16,153.35 1,363.5K
12:23 16,152.65 16,154.10 16,152.00 16,153.45 1,247.0K
12:24 16,153.50 16,157.30 16,152.45 16,155.95 662.6K
12:25 16,155.55 16,156.30 16,153.85 16,154.60 1,112.6K
12:26 16,153.75 16,156.40 16,152.10 16,155.95 3,854.9K
12:27 16,156.25 16,159.50 16,156.05 16,158.45 1,219.9K
12:28 16,158.05 16,158.40 16,153.40 16,155.35 795.6K
12:29 16,155.80 16,155.80 16,151.25 16,151.25 1,670.7K
12:30 16,151.80 16,153.70 16,146.40 16,146.40 1,632.4K
12:31 16,146.40 16,148.65 16,145.00 16,146.65 667.9K
12:32 16,146.85 16,148.40 16,145.25 16,148.40 899.3K
12:33 16,148.25 16,149.60 16,146.00 16,146.35 1,168.9K
12:34 16,146.65 16,149.95 16,145.00 16,149.90 4,229.5K
12:35 16,150.10 16,152.60 16,149.00 16,152.60 832.4K
12:36 16,152.20 16,152.20 16,149.05 16,149.05 1,214.0K
12:37 16,149.55 16,149.55 16,144.40 16,144.40 890.3K
12:38 16,145.20 16,146.55 16,144.95 16,145.70 484.5K
12:39 16,145.15 16,145.15 16,143.10 16,144.25 413.4K
12:40 16,144.30 16,149.30 16,144.30 16,148.25 972.2K
12:41 16,149.25 16,149.25 16,146.35 16,148.50 2,344.9K
12:42 16,149.15 16,151.95 16,148.40 16,151.25 3,936.5K
12:43 16,151.45 16,153.15 16,150.55 16,153.15 2,004.3K
12:44 16,154.30 16,157.30 16,154.30 16,157.30 2,061.3K
12:45 16,157.45 16,158.40 16,154.80 16,154.80 1,020.6K
12:46 16,155.45 16,159.80 16,155.45 16,159.20 750.1K
12:47 16,159.35 16,163.10 16,159.25 16,162.50 882.1K
12:48 16,163.15 16,163.15 16,158.70 16,160.90 3,607.5K
12:49 16,161.15 16,163.95 16,160.10 16,161.50 1,715.0K
12:50 16,161.75 16,161.75 16,160.05 16,160.25 916.3K
12:51 16,159.80 16,161.30 16,159.65 16,160.70 955.2K
12:52 16,160.95 16,162.95 16,158.55 16,161.15 972.8K
12:53 16,161.70 16,161.70 16,157.40 16,157.40 561.4K
12:54 16,157.80 16,159.20 16,156.25 16,159.00 529.4K
12:55 16,158.75 16,159.30 16,157.80 16,158.10 2,050.0K
12:56 16,157.20 16,161.15 16,157.20 16,161.00 1,292.4K
12:57 16,161.55 16,166.65 16,161.05 16,166.65 628.9K
12:58 16,166.45 16,167.55 16,165.50 16,166.55 1,137.6K
12:59 16,167.35 16,167.65 16,161.65 16,161.65 3,186.0K
13:00 16,161.85 16,161.85 16,160.00 16,160.00 1,588.9K
13:01 16,160.05 16,163.95 16,160.05 16,162.95 3,307.8K
13:02 16,164.05 16,165.55 16,164.00 16,164.50 3,776.7K
13:03 16,165.20 16,165.75 16,164.50 16,164.90 2,382.0K
13:04 16,165.80 16,165.90 16,163.65 16,164.45 1,303.2K
13:05 16,165.80 16,168.55 16,164.30 16,164.30 543.8K
13:06 16,164.25 16,168.25 16,164.25 16,168.20 2,002.8K
13:07 16,167.65 16,168.55 16,166.75 16,168.40 865.8K
13:08 16,168.05 16,171.50 16,167.75 16,171.00 1,033.8K
13:09 16,171.85 16,173.80 16,171.35 16,173.15 987.7K
13:10 16,174.40 16,174.55 16,171.95 16,173.75 826.0K
13:11 16,173.50 16,177.80 16,173.50 16,177.00 857.4K
13:12 16,176.95 16,180.60 16,176.95 16,179.95 700.3K
13:13 16,181.50 16,181.50 16,178.60 16,178.65 687.9K
13:14 16,178.90 16,178.90 16,174.95 16,176.10 1,053.4K
13:15 16,176.10 16,176.65 16,174.55 16,174.55 492.1K
13:16 16,176.80 16,177.65 16,175.20 16,175.20 1,143.4K
13:17 16,175.10 16,177.05 16,170.70 16,170.70 892.2K
13:18 16,172.05 16,172.75 16,169.45 16,171.35 456.3K
13:19 16,172.80 16,173.70 16,170.95 16,173.25 817.2K
13:20 16,173.45 16,178.20 16,173.45 16,178.20 1,572.1K
13:21 16,178.55 16,179.80 16,171.40 16,171.40 1,304.0K
13:22 16,172.60 16,172.60 16,164.40 16,165.25 1,293.7K
13:23 16,165.80 16,166.60 16,162.85 16,163.10 7,198.3K
13:24 16,162.70 16,162.70 16,159.30 16,161.35 1,574.8K
13:25 16,162.15 16,162.90 16,159.35 16,160.25 994.5K
13:26 16,161.10 16,165.40 16,160.70 16,165.40 1,173.6K
13:27 16,166.70 16,166.70 16,164.30 16,164.60 901.9K
13:28 16,164.70 16,165.30 16,160.35 16,160.35 542.7K
13:29 16,158.70 16,160.40 16,158.60 16,159.00 461.6K
13:30 16,159.65 16,160.00 16,157.00 16,158.65 444.2K
13:31 16,158.75 16,158.75 16,153.55 16,154.25 662.3K
13:32 16,153.60 16,154.35 16,151.20 16,151.20 392.4K
13:33 16,151.20 16,151.95 16,149.45 16,149.85 825.6K
13:34 16,149.35 16,152.25 16,149.00 16,150.10 1,677.1K
13:35 16,150.30 16,151.40 16,149.70 16,151.40 598.6K
13:36 16,150.80 16,151.10 16,148.00 16,149.55 500.8K
13:37 16,148.50 16,149.80 16,146.30 16,146.35 578.7K
13:38 16,146.65 16,148.95 16,146.55 16,148.60 618.0K
13:39 16,148.55 16,151.55 16,148.55 16,151.55 508.4K
13:40 16,152.40 16,155.30 16,152.40 16,154.00 521.4K
13:41 16,154.00 16,158.55 16,153.55 16,157.30 371.8K
13:42 16,158.15 16,163.25 16,158.15 16,162.70 293.9K
13:43 16,162.70 16,162.70 16,159.25 16,159.25 2,203.4K
13:44 16,159.35 16,160.95 16,158.15 16,159.95 854.3K
13:45 16,159.45 16,160.50 16,158.45 16,158.75 1,777.5K
13:46 16,158.65 16,160.10 16,158.15 16,159.05 1,351.5K
13:47 16,158.80 16,158.80 16,155.05 16,155.70 814.8K
13:48 16,155.25 16,158.35 16,155.25 16,157.70 1,140.7K
13:49 16,156.90 16,158.10 16,155.85 16,157.55 326.4K
13:50 16,157.40 16,158.35 16,155.85 16,156.75 371.7K
13:51 16,156.90 16,159.75 16,156.90 16,159.20 533.6K
13:52 16,159.00 16,161.30 16,157.95 16,158.35 949.6K
13:53 16,158.35 16,160.35 16,157.95 16,158.95 617.9K
13:54 16,159.00 16,159.00 16,156.20 16,158.05 469.2K
13:55 16,159.50 16,160.00 16,157.15 16,157.30 372.4K
13:56 16,157.85 16,159.35 16,155.40 16,155.40 2,604.7K
13:57 16,154.80 16,155.50 16,151.20 16,151.20 951.2K
13:58 16,150.95 16,152.40 16,150.30 16,152.15 434.6K
13:59 16,152.65 16,155.40 16,152.65 16,155.05 1,521.6K
14:00 16,155.15 16,155.15 16,150.60 16,150.60 1,114.1K
14:01 16,149.70 16,150.30 16,147.50 16,149.20 752.7K
14:02 16,149.05 16,151.10 16,147.95 16,149.90 846.7K
14:03 16,150.90 16,153.20 16,150.45 16,153.10 422.3K
14:04 16,153.45 16,157.10 16,152.65 16,156.05 774.1K
14:05 16,156.25 16,158.00 16,154.90 16,157.15 1,956.4K
14:06 16,158.05 16,159.15 16,157.55 16,158.10 651.3K
14:07 16,157.95 16,162.85 16,157.75 16,162.85 520.0K
14:08 16,162.95 16,165.00 16,162.95 16,165.00 542.8K
14:09 16,165.15 16,165.15 16,162.35 16,162.40 866.4K
14:10 16,163.15 16,163.80 16,160.75 16,160.85 903.6K
14:11 16,162.25 16,162.25 16,159.00 16,159.40 762.4K
14:12 16,159.15 16,160.95 16,157.55 16,160.75 636.3K
14:13 16,160.10 16,162.75 16,160.10 16,160.85 533.1K
14:14 16,161.40 16,164.45 16,161.40 16,161.75 630.1K
14:15 16,162.55 16,164.85 16,162.55 16,164.15 583.5K
14:16 16,164.00 16,166.15 16,164.00 16,164.75 420.6K
14:17 16,164.40 16,167.35 16,164.40 16,166.80 1,460.4K
14:18 16,167.30 16,167.30 16,164.25 16,165.85 698.6K
14:19 16,165.90 16,166.45 16,161.30 16,161.30 913.9K
14:20 16,162.05 16,163.40 16,161.50 16,162.80 659.1K
14:21 16,163.70 16,163.70 16,161.30 16,161.30 475.6K
14:22 16,161.90 16,163.25 16,161.40 16,162.70 788.6K
14:23 16,162.55 16,164.50 16,161.60 16,162.70 449.7K
14:24 16,163.15 16,163.95 16,162.40 16,162.50 298.6K
14:25 16,162.10 16,164.10 16,160.90 16,163.80 532.1K
14:26 16,164.00 16,165.50 16,164.00 16,164.60 573.7K
14:27 16,166.10 16,168.60 16,165.35 16,167.65 573.0K
14:28 16,168.25 16,168.75 16,167.05 16,167.50 1,627.1K
14:29 16,167.30 16,168.50 16,167.25 16,167.55 2,087.7K
14:30 16,167.55 16,172.20 16,167.55 16,171.70 1,051.1K
14:31 16,170.80 16,174.40 16,170.80 16,173.55 2,850.8K
14:32 16,173.80 16,176.40 16,173.45 16,176.40 565.7K
14:33 16,176.10 16,176.80 16,174.20 16,175.70 2,700.7K
14:34 16,175.20 16,176.30 16,170.50 16,171.35 1,101.9K
14:35 16,170.95 16,174.75 16,170.95 16,174.05 925.6K
14:36 16,173.45 16,173.45 16,168.90 16,169.30 695.8K
14:37 16,170.10 16,170.10 16,166.35 16,167.70 482.6K
14:38 16,167.70 16,169.65 16,166.30 16,169.65 419.2K
14:39 16,170.20 16,174.10 16,170.20 16,173.10 550.7K
14:40 16,173.75 16,173.85 16,170.80 16,170.80 551.9K
14:41 16,171.15 16,174.65 16,170.95 16,174.40 486.4K
14:42 16,173.95 16,176.15 16,173.80 16,175.00 2,846.3K
14:43 16,174.45 16,175.25 16,173.00 16,173.45 1,076.3K
14:44 16,173.80 16,176.30 16,172.45 16,172.45 669.3K
14:45 16,172.50 16,175.50 16,172.50 16,174.80 1,474.1K
14:46 16,175.95 16,178.85 16,174.20 16,178.55 1,035.4K
14:47 16,178.40 16,180.60 16,177.40 16,180.55 1,295.0K
14:48 16,180.45 16,181.80 16,179.35 16,181.75 712.9K
14:49 16,182.20 16,185.15 16,182.20 16,184.85 2,933.9K
14:50 16,184.90 16,187.50 16,184.90 16,186.40 4,602.5K
14:51 16,186.55 16,188.05 16,185.35 16,185.60 1,441.4K
14:52 16,185.30 16,185.30 16,181.80 16,182.50 1,684.4K
14:53 16,182.35 16,185.90 16,182.20 16,184.10 877.8K
14:54 16,182.85 16,183.10 16,179.50 16,180.80 3,362.5K
14:55 16,181.35 16,182.55 16,179.85 16,181.05 2,695.4K
14:56 16,180.90 16,181.10 16,178.75 16,180.05 914.5K
14:57 16,180.25 16,180.75 16,178.05 16,178.05 568.3K
14:58 16,177.90 16,179.25 16,176.45 16,179.25 3,433.2K
14:59 16,179.00 16,180.20 16,178.05 16,179.95 1,132.1K
15:00 16,180.05 16,180.05 16,151.55 16,151.55 1,942.6K
15:01 16,151.10 16,151.65 16,140.20 16,140.20 2,524.4K
15:02 16,141.70 16,144.55 16,134.70 16,134.70 2,503.5K
15:03 16,133.85 16,135.00 16,132.00 16,132.70 3,113.3K
15:04 16,135.40 16,135.40 16,130.50 16,132.05 1,718.5K
15:05 16,134.75 16,134.75 16,125.15 16,126.40 2,581.7K
15:06 16,126.30 16,127.80 16,124.95 16,124.95 1,027.4K
15:07 16,124.90 16,130.40 16,124.90 16,130.40 2,845.7K
15:08 16,130.25 16,130.25 16,126.20 16,126.20 1,537.5K
15:09 16,126.65 16,129.35 16,125.30 16,128.25 1,834.6K
15:10 16,130.00 16,130.95 16,128.25 16,130.30 8,243.7K
15:11 16,130.10 16,132.60 16,128.30 16,131.30 3,276.4K
15:12 16,131.00 16,131.00 16,126.20 16,126.20 3,523.8K
15:13 16,127.40 16,128.50 16,126.30 16,127.40 2,769.2K
15:14 16,126.55 16,129.10 16,126.20 16,127.90 4,256.3K
15:15 16,131.05 16,131.05 16,127.70 16,128.80 4,931.5K
15:16 16,130.10 16,131.40 16,124.45 16,127.00 4,315.1K
15:17 16,128.25 16,131.40 16,128.25 16,131.25 2,289.5K
15:18 16,131.25 16,137.20 16,131.25 16,137.05 6,276.2K
15:19 16,136.50 16,137.30 16,133.75 16,136.85 2,752.9K
15:20 16,137.90 16,139.20 16,134.50 16,139.10 7,507.0K
15:21 16,139.20 16,146.10 16,139.20 16,145.75 1,536.2K
15:22 16,145.60 16,147.60 16,144.80 16,147.25 1,617.8K
15:23 16,146.40 16,147.35 16,145.10 16,146.55 3,301.9K
15:24 16,146.55 16,146.55 16,143.25 16,145.55 4,639.8K
15:25 16,145.75 16,149.55 16,145.40 16,148.35 1,934.9K
15:26 16,148.90 16,148.90 16,144.30 16,145.95 4,348.6K
15:27 16,145.70 16,148.30 16,143.85 16,145.70 3,191.5K
15:28 16,145.35 16,152.20 16,145.35 16,152.20 2,726.3K
15:29 16,151.65 16,153.05 16,136.95 16,136.95 3,376.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし