Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
15,945.40
最終更新: 2025-09-30
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 16,177.45 16,177.45 16,177.45 16,177.45 17.2K
09:15 16,181.35 16,181.35 16,139.75 16,169.40 17,290.1K
09:16 16,166.40 16,176.40 16,166.40 16,172.60 9,350.7K
09:17 16,175.85 16,186.10 16,175.60 16,175.60 7,582.3K
09:18 16,174.70 16,175.80 16,164.50 16,164.50 4,415.1K
09:19 16,163.40 16,170.75 16,158.90 16,167.15 6,887.3K
09:20 16,167.05 16,168.40 16,156.10 16,161.35 3,938.3K
09:21 16,161.35 16,166.00 16,151.95 16,165.90 3,584.9K
09:22 16,164.90 16,167.20 16,161.45 16,161.75 3,201.7K
09:23 16,163.10 16,170.05 16,163.05 16,167.45 3,999.3K
09:24 16,168.20 16,170.05 16,166.50 16,169.30 4,512.6K
09:25 16,168.80 16,173.60 16,165.45 16,165.45 4,753.4K
09:26 16,165.05 16,166.00 16,157.20 16,157.55 3,621.9K
09:27 16,157.50 16,160.95 16,157.25 16,158.85 4,266.9K
09:28 16,157.90 16,157.90 16,140.35 16,142.15 2,041.6K
09:29 16,140.05 16,145.90 16,137.55 16,137.55 1,486.7K
09:30 16,137.30 16,138.80 16,112.15 16,112.15 4,995.4K
09:31 16,113.05 16,126.35 16,111.80 16,126.35 1,952.0K
09:32 16,125.35 16,125.35 16,117.00 16,117.35 2,574.3K
09:33 16,113.05 16,115.25 16,108.65 16,115.25 2,264.8K
09:34 16,115.85 16,115.85 16,112.90 16,114.40 2,273.1K
09:35 16,113.00 16,113.00 16,105.35 16,106.35 1,125.0K
09:36 16,103.95 16,107.40 16,099.60 16,107.40 1,431.4K
09:37 16,106.20 16,106.20 16,102.75 16,105.65 892.9K
09:38 16,105.85 16,110.75 16,104.60 16,110.75 930.0K
09:39 16,112.85 16,115.55 16,106.90 16,107.75 1,159.6K
09:40 16,108.70 16,109.95 16,106.85 16,107.10 5,090.5K
09:41 16,107.10 16,114.65 16,107.10 16,112.45 5,408.9K
09:42 16,112.00 16,112.00 16,103.90 16,103.90 5,685.2K
09:43 16,104.55 16,109.80 16,104.55 16,104.90 4,175.6K
09:44 16,103.05 16,103.15 16,098.25 16,099.60 2,214.6K
09:45 16,099.60 16,099.60 16,092.45 16,093.35 3,025.8K
09:46 16,094.45 16,106.65 16,094.20 16,106.65 1,128.7K
09:47 16,106.80 16,110.85 16,106.80 16,110.05 2,301.6K
09:48 16,110.30 16,123.80 16,110.30 16,123.80 605.1K
09:49 16,124.00 16,127.70 16,124.00 16,125.50 3,099.5K
09:50 16,124.70 16,137.55 16,122.55 16,137.55 1,201.9K
09:51 16,138.40 16,144.40 16,138.40 16,143.00 1,952.5K
09:52 16,142.00 16,149.40 16,142.00 16,146.15 1,147.5K
09:53 16,144.80 16,144.95 16,142.90 16,144.95 816.9K
09:54 16,143.95 16,145.10 16,137.40 16,137.95 835.0K
09:55 16,137.60 16,137.60 16,124.90 16,125.85 4,107.2K
09:56 16,125.75 16,126.75 16,123.05 16,125.25 811.4K
09:57 16,126.25 16,129.30 16,125.95 16,129.30 464.8K
09:58 16,128.95 16,138.60 16,128.95 16,137.75 658.0K
09:59 16,137.70 16,146.05 16,137.70 16,146.00 1,083.1K
10:00 16,147.20 16,153.90 16,144.80 16,153.85 609.1K
10:01 16,153.35 16,153.40 16,146.70 16,146.70 696.8K
10:02 16,146.70 16,146.70 16,141.40 16,144.90 591.4K
10:03 16,144.60 16,148.75 16,144.60 16,147.25 510.8K
10:04 16,147.35 16,147.35 16,141.00 16,145.50 724.0K
10:05 16,144.80 16,152.20 16,144.80 16,151.30 2,219.4K
10:06 16,151.75 16,154.65 16,146.60 16,147.15 1,292.0K
10:07 16,148.20 16,148.95 16,144.25 16,144.25 797.8K
10:08 16,144.20 16,149.75 16,144.20 16,148.50 965.7K
10:09 16,148.70 16,151.50 16,148.60 16,149.55 671.1K
10:10 16,149.05 16,150.50 16,146.20 16,150.50 1,661.8K
10:11 16,151.40 16,155.80 16,151.40 16,155.80 1,536.0K
10:12 16,156.00 16,164.20 16,155.60 16,164.20 710.8K
10:13 16,164.60 16,169.85 16,164.60 16,168.65 3,485.4K
10:14 16,168.90 16,169.45 16,160.15 16,162.75 1,600.6K
10:15 16,163.65 16,163.65 16,155.90 16,158.05 2,242.4K
10:16 16,159.70 16,161.00 16,156.40 16,157.20 2,072.5K
10:17 16,157.40 16,165.75 16,157.40 16,165.75 912.4K
10:18 16,166.20 16,169.90 16,166.20 16,168.15 629.7K
10:19 16,168.30 16,170.45 16,167.50 16,167.50 719.2K
10:20 16,166.55 16,167.45 16,165.45 16,167.45 1,017.7K
10:21 16,167.55 16,167.65 16,164.70 16,167.50 775.5K
10:22 16,166.85 16,173.00 16,166.85 16,173.00 1,326.6K
10:23 16,174.20 16,175.90 16,173.70 16,174.55 966.5K
10:24 16,175.35 16,182.50 16,174.65 16,182.50 969.8K
10:25 16,182.95 16,184.45 16,181.40 16,184.45 1,474.4K
10:26 16,183.85 16,183.95 16,177.50 16,178.45 1,368.1K
10:27 16,178.90 16,182.40 16,178.80 16,182.40 558.5K
10:28 16,182.55 16,187.35 16,181.45 16,187.35 698.1K
10:29 16,187.20 16,188.85 16,187.10 16,187.35 953.6K
10:30 16,186.80 16,191.55 16,186.80 16,191.15 656.5K
10:31 16,190.90 16,190.90 16,187.20 16,187.30 669.3K
10:32 16,187.10 16,191.35 16,187.10 16,190.40 812.0K
10:33 16,189.35 16,193.20 16,188.80 16,191.60 1,793.5K
10:34 16,192.90 16,194.50 16,192.35 16,192.35 560.3K
10:35 16,191.95 16,192.55 16,189.75 16,192.55 1,122.7K
10:36 16,191.10 16,191.10 16,183.50 16,186.10 894.5K
10:37 16,185.90 16,188.85 16,184.90 16,188.85 1,935.0K
10:38 16,187.50 16,187.50 16,181.10 16,182.35 462.7K
10:39 16,182.65 16,185.75 16,182.65 16,185.75 877.2K
10:40 16,185.75 16,189.70 16,185.40 16,189.00 338.4K
10:41 16,188.75 16,190.80 16,187.30 16,190.80 480.4K
10:42 16,190.50 16,195.75 16,190.30 16,194.15 396.6K
10:43 16,194.75 16,196.30 16,194.20 16,195.20 431.3K
10:44 16,195.40 16,198.65 16,195.40 16,198.65 359.4K
10:45 16,198.75 16,207.95 16,198.75 16,207.95 514.4K
10:46 16,207.80 16,209.65 16,207.80 16,209.30 568.5K
10:47 16,208.50 16,209.15 16,203.40 16,204.95 632.1K
10:48 16,204.70 16,209.20 16,204.70 16,208.85 2,762.5K
10:49 16,208.80 16,211.00 16,207.45 16,210.50 296.3K
10:50 16,212.30 16,213.70 16,212.25 16,213.10 1,025.9K
10:51 16,213.45 16,213.45 16,211.25 16,211.60 452.7K
10:52 16,210.55 16,210.55 16,207.05 16,209.95 628.8K
10:53 16,209.90 16,210.20 16,206.20 16,206.70 634.9K
10:54 16,206.75 16,206.75 16,201.85 16,201.85 373.5K
10:55 16,201.75 16,202.60 16,199.05 16,199.75 5,957.0K
10:56 16,198.90 16,204.50 16,198.90 16,203.95 8,031.8K
10:57 16,203.85 16,204.35 16,202.20 16,203.15 2,701.5K
10:58 16,203.40 16,206.30 16,203.40 16,206.30 2,578.9K
10:59 16,206.90 16,207.90 16,205.40 16,207.15 5,337.9K
11:00 16,207.50 16,212.25 16,207.50 16,211.20 11,746.2K
11:01 16,211.10 16,215.75 16,210.45 16,214.40 3,257.7K
11:02 16,214.10 16,216.35 16,212.20 16,212.45 1,034.8K
11:03 16,211.90 16,212.35 16,208.00 16,208.60 3,434.7K
11:04 16,207.00 16,210.55 16,207.00 16,208.60 1,115.5K
11:05 16,208.45 16,208.45 16,207.30 16,207.45 624.3K
11:06 16,207.35 16,211.25 16,207.35 16,211.25 831.8K
11:07 16,211.10 16,211.70 16,209.10 16,209.40 843.3K
11:08 16,208.60 16,210.55 16,207.70 16,210.55 1,483.5K
11:09 16,210.85 16,213.60 16,210.35 16,212.85 354.6K
11:10 16,213.20 16,215.55 16,211.60 16,211.60 2,852.9K
11:11 16,211.80 16,217.40 16,211.80 16,216.30 4,102.2K
11:12 16,213.90 16,216.10 16,213.80 16,215.60 1,234.6K
11:13 16,215.90 16,216.85 16,215.80 16,216.85 494.2K
11:14 16,216.60 16,220.35 16,216.60 16,219.50 1,127.6K
11:15 16,219.70 16,221.15 16,215.65 16,217.20 1,897.0K
11:16 16,217.60 16,217.65 16,213.30 16,213.90 599.6K
11:17 16,214.10 16,215.20 16,213.40 16,214.70 423.4K
11:18 16,214.00 16,214.50 16,212.30 16,213.00 374.9K
11:19 16,214.40 16,214.40 16,211.05 16,212.20 322.3K
11:20 16,213.00 16,215.75 16,212.60 16,213.45 490.9K
11:21 16,213.55 16,214.85 16,211.95 16,214.50 458.5K
11:22 16,214.35 16,215.95 16,213.35 16,213.45 1,182.5K
11:23 16,213.40 16,215.40 16,212.80 16,215.15 2,603.7K
11:24 16,214.35 16,216.80 16,212.85 16,216.60 3,058.3K
11:25 16,216.40 16,216.75 16,210.95 16,210.95 563.9K
11:26 16,210.75 16,211.60 16,207.55 16,209.15 5,032.4K
11:27 16,210.50 16,213.35 16,210.05 16,213.00 8,926.0K
11:28 16,213.50 16,213.90 16,212.55 16,213.10 2,125.7K
11:29 16,212.90 16,215.40 16,212.90 16,213.30 6,021.0K
11:30 16,213.40 16,216.85 16,212.80 16,215.70 1,106.2K
11:31 16,215.50 16,216.80 16,213.35 16,214.75 830.6K
11:32 16,214.30 16,215.80 16,214.05 16,214.90 644.1K
11:33 16,215.25 16,216.70 16,215.00 16,215.35 303.9K
11:34 16,215.35 16,216.00 16,214.35 16,214.50 758.9K
11:35 16,215.70 16,218.40 16,214.90 16,217.20 1,098.6K
11:36 16,216.15 16,217.20 16,212.65 16,213.60 560.3K
11:37 16,214.45 16,217.75 16,214.45 16,217.25 476.9K
11:38 16,217.55 16,218.75 16,215.65 16,218.00 500.9K
11:39 16,218.70 16,221.60 16,217.95 16,221.50 1,441.6K
11:40 16,221.55 16,222.80 16,220.40 16,220.40 5,154.5K
11:41 16,220.50 16,222.65 16,220.50 16,222.45 1,041.4K
11:42 16,222.05 16,223.45 16,221.10 16,222.60 1,329.9K
11:43 16,222.45 16,225.60 16,221.90 16,225.60 569.5K
11:44 16,225.80 16,227.15 16,224.30 16,224.30 958.6K
11:45 16,224.00 16,226.65 16,224.00 16,225.70 326.4K
11:46 16,225.85 16,226.75 16,224.50 16,225.45 671.5K
11:47 16,225.45 16,227.35 16,224.60 16,227.20 308.0K
11:48 16,226.75 16,240.15 16,226.75 16,240.15 412.6K
11:49 16,240.40 16,243.40 16,239.80 16,243.10 410.8K
11:50 16,243.60 16,245.10 16,242.65 16,242.65 512.4K
11:51 16,242.70 16,243.40 16,241.10 16,242.60 380.4K
11:52 16,243.10 16,243.65 16,241.65 16,241.65 503.9K
11:53 16,241.30 16,241.30 16,237.30 16,238.75 1,259.6K
11:54 16,238.40 16,240.65 16,238.40 16,240.25 1,695.0K
11:55 16,240.40 16,241.35 16,235.90 16,237.40 864.8K
11:56 16,237.75 16,237.75 16,234.55 16,235.90 798.2K
11:57 16,236.05 16,237.00 16,234.10 16,234.10 426.3K
11:58 16,234.00 16,234.00 16,230.95 16,232.65 1,108.5K
11:59 16,232.00 16,233.25 16,231.45 16,232.00 438.6K
12:00 16,231.60 16,234.20 16,231.55 16,234.20 426.3K
12:01 16,234.85 16,237.40 16,234.55 16,237.40 715.4K
12:02 16,238.10 16,239.25 16,235.20 16,235.20 482.9K
12:03 16,235.25 16,236.80 16,234.60 16,234.75 402.9K
12:04 16,234.20 16,235.30 16,232.90 16,234.35 238.4K
12:05 16,233.70 16,236.20 16,233.50 16,235.60 581.6K
12:06 16,235.45 16,237.05 16,233.40 16,236.60 325.4K
12:07 16,236.85 16,237.35 16,234.70 16,235.90 364.2K
12:08 16,236.30 16,237.10 16,235.15 16,236.85 264.6K
12:09 16,236.60 16,237.00 16,234.40 16,236.65 1,340.0K
12:10 16,236.55 16,239.50 16,236.55 16,238.95 658.1K
12:11 16,238.40 16,240.00 16,238.25 16,238.95 658.3K
12:12 16,238.95 16,239.60 16,236.40 16,236.40 498.4K
12:13 16,236.80 16,238.35 16,236.50 16,237.30 274.7K
12:14 16,237.35 16,241.25 16,237.15 16,241.05 625.6K
12:15 16,240.40 16,243.15 16,239.75 16,243.00 503.7K
12:16 16,243.05 16,243.40 16,241.70 16,243.40 401.9K
12:17 16,244.00 16,244.95 16,242.50 16,244.80 746.2K
12:18 16,244.90 16,249.80 16,244.90 16,248.80 508.7K
12:19 16,248.80 16,248.80 16,245.10 16,245.25 448.1K
12:20 16,245.10 16,245.10 16,241.85 16,242.00 433.1K
12:21 16,241.70 16,247.00 16,241.70 16,247.00 533.5K
12:22 16,246.55 16,246.90 16,245.05 16,245.30 1,383.7K
12:23 16,245.80 16,246.05 16,243.10 16,245.50 586.9K
12:24 16,246.25 16,247.60 16,245.70 16,246.20 355.6K
12:25 16,246.25 16,246.40 16,243.95 16,244.55 428.9K
12:26 16,244.60 16,250.45 16,244.60 16,250.45 409.3K
12:27 16,249.85 16,251.60 16,249.25 16,251.00 407.4K
12:28 16,251.25 16,251.35 16,249.00 16,250.90 555.8K
12:29 16,251.10 16,252.30 16,246.95 16,248.60 2,234.7K
12:30 16,248.65 16,252.55 16,248.65 16,252.55 952.0K
12:31 16,252.20 16,252.70 16,250.65 16,251.00 442.8K
12:32 16,251.40 16,251.40 16,245.10 16,245.10 2,740.5K
12:33 16,245.50 16,245.60 16,242.45 16,245.25 980.5K
12:34 16,244.90 16,245.30 16,243.95 16,244.80 296.6K
12:35 16,244.15 16,246.65 16,244.15 16,246.05 455.5K
12:36 16,246.10 16,246.75 16,245.30 16,246.35 321.2K
12:37 16,246.15 16,248.00 16,246.00 16,248.00 380.3K
12:38 16,248.20 16,249.90 16,248.20 16,248.65 648.7K
12:39 16,248.25 16,248.60 16,243.85 16,244.55 1,089.4K
12:40 16,244.00 16,244.55 16,241.35 16,241.35 956.8K
12:41 16,241.85 16,244.20 16,240.15 16,240.75 1,641.0K
12:42 16,241.20 16,241.55 16,234.25 16,234.80 1,006.8K
12:43 16,235.35 16,236.55 16,234.45 16,234.45 2,590.1K
12:44 16,234.00 16,234.50 16,229.85 16,230.30 417.3K
12:45 16,230.75 16,231.00 16,228.60 16,229.90 806.5K
12:46 16,230.55 16,233.25 16,230.05 16,232.45 433.9K
12:47 16,232.50 16,234.15 16,232.25 16,232.75 389.9K
12:48 16,232.60 16,233.30 16,230.30 16,230.30 912.3K
12:49 16,229.90 16,230.90 16,229.30 16,230.85 281.2K
12:50 16,230.60 16,233.50 16,230.30 16,233.50 351.1K
12:51 16,234.70 16,235.45 16,234.10 16,234.30 499.1K
12:52 16,234.35 16,236.55 16,234.35 16,235.15 461.2K
12:53 16,234.25 16,237.55 16,234.25 16,237.55 2,322.3K
12:54 16,237.85 16,238.60 16,237.00 16,237.80 509.2K
12:55 16,238.80 16,243.05 16,238.80 16,241.45 454.1K
12:56 16,241.25 16,242.75 16,240.00 16,240.50 304.1K
12:57 16,240.85 16,241.90 16,240.05 16,241.90 418.1K
12:58 16,242.30 16,243.30 16,240.70 16,241.25 319.7K
12:59 16,240.55 16,240.90 16,239.25 16,240.30 443.3K
13:00 16,240.70 16,241.35 16,239.90 16,240.20 286.1K
13:01 16,240.00 16,242.10 16,239.30 16,241.60 1,149.3K
13:02 16,241.60 16,241.85 16,240.10 16,240.10 345.7K
13:03 16,240.40 16,243.30 16,240.00 16,242.60 3,573.6K
13:04 16,243.55 16,244.40 16,243.05 16,243.05 352.8K
13:05 16,243.75 16,249.10 16,243.50 16,249.10 879.2K
13:06 16,249.60 16,250.75 16,248.40 16,248.50 547.3K
13:07 16,249.10 16,250.05 16,247.30 16,248.20 2,365.6K
13:08 16,247.40 16,251.25 16,247.40 16,250.35 1,096.4K
13:09 16,251.05 16,251.40 16,248.85 16,249.15 496.4K
13:10 16,250.00 16,251.30 16,249.20 16,250.75 497.0K
13:11 16,250.30 16,251.95 16,249.85 16,250.75 301.3K
13:12 16,250.35 16,250.90 16,248.30 16,248.90 424.9K
13:13 16,249.65 16,251.80 16,248.30 16,248.70 619.9K
13:14 16,249.00 16,250.40 16,248.05 16,250.40 517.3K
13:15 16,250.95 16,253.85 16,250.95 16,253.85 529.9K
13:16 16,253.70 16,254.40 16,249.95 16,250.50 1,228.4K
13:17 16,250.95 16,252.45 16,250.00 16,250.15 324.3K
13:18 16,250.35 16,251.90 16,250.25 16,251.35 677.1K
13:19 16,250.45 16,252.65 16,248.90 16,250.15 498.2K
13:20 16,248.95 16,251.10 16,248.90 16,250.85 351.7K
13:21 16,249.25 16,250.40 16,248.55 16,250.15 388.4K
13:22 16,249.25 16,250.45 16,248.45 16,250.05 342.2K
13:23 16,249.90 16,250.70 16,246.15 16,246.15 661.6K
13:24 16,246.45 16,246.50 16,244.55 16,245.55 600.3K
13:25 16,245.95 16,245.95 16,242.20 16,243.70 300.0K
13:26 16,243.60 16,245.00 16,242.70 16,242.70 394.8K
13:27 16,242.35 16,243.55 16,241.80 16,243.55 564.4K
13:28 16,243.85 16,244.45 16,239.70 16,239.70 570.2K
13:29 16,240.55 16,241.80 16,239.80 16,241.55 551.6K
13:30 16,240.65 16,244.35 16,240.40 16,240.40 671.8K
13:31 16,240.85 16,241.60 16,237.65 16,239.50 408.0K
13:32 16,239.90 16,240.60 16,237.40 16,237.45 1,389.0K
13:33 16,237.70 16,237.70 16,234.95 16,234.95 704.7K
13:34 16,235.05 16,235.60 16,233.75 16,235.60 587.7K
13:35 16,234.75 16,238.70 16,234.75 16,237.90 681.7K
13:36 16,237.95 16,238.95 16,237.40 16,238.25 1,161.8K
13:37 16,239.35 16,242.45 16,239.35 16,242.45 636.0K
13:38 16,241.45 16,244.00 16,241.45 16,242.80 336.8K
13:39 16,243.10 16,244.15 16,241.80 16,243.15 1,017.3K
13:40 16,243.30 16,243.50 16,240.75 16,241.30 703.7K
13:41 16,241.50 16,242.45 16,240.75 16,241.10 405.3K
13:42 16,241.65 16,242.25 16,240.60 16,241.30 344.6K
13:43 16,241.50 16,246.45 16,241.15 16,245.85 180.3K
13:44 16,246.00 16,248.40 16,246.00 16,247.30 343.8K
13:45 16,247.80 16,249.85 16,247.80 16,249.85 432.0K
13:46 16,249.90 16,251.55 16,249.45 16,249.45 531.3K
13:47 16,249.85 16,250.60 16,248.65 16,250.15 645.6K
13:48 16,250.75 16,252.25 16,250.50 16,251.95 295.7K
13:49 16,252.25 16,252.25 16,250.30 16,251.90 273.9K
13:50 16,251.90 16,252.55 16,250.00 16,251.10 435.3K
13:51 16,250.35 16,250.35 16,246.70 16,247.75 400.7K
13:52 16,248.05 16,248.50 16,242.30 16,242.30 858.5K
13:53 16,241.05 16,241.70 16,238.50 16,239.95 1,275.3K
13:54 16,239.40 16,240.40 16,238.80 16,239.40 752.5K
13:55 16,239.60 16,239.60 16,237.10 16,238.65 246.5K
13:56 16,238.40 16,238.40 16,234.00 16,234.40 894.6K
13:57 16,234.15 16,234.60 16,233.00 16,233.75 459.4K
13:58 16,232.80 16,233.55 16,231.20 16,233.30 550.1K
13:59 16,233.45 16,237.05 16,233.05 16,236.10 282.5K
14:00 16,235.70 16,236.00 16,233.40 16,234.15 445.5K
14:01 16,234.30 16,235.70 16,233.55 16,234.90 275.1K
14:02 16,235.30 16,239.00 16,235.30 16,237.70 339.4K
14:03 16,237.20 16,240.10 16,237.20 16,239.75 276.9K
14:04 16,240.25 16,241.10 16,239.20 16,240.10 229.3K
14:05 16,239.50 16,242.45 16,239.35 16,242.20 541.2K
14:06 16,241.35 16,242.85 16,240.70 16,240.95 294.3K
14:07 16,241.65 16,241.65 16,238.70 16,239.05 446.4K
14:08 16,239.70 16,239.70 16,237.65 16,239.05 716.1K
14:09 16,240.80 16,245.10 16,240.80 16,245.10 707.0K
14:10 16,244.50 16,247.70 16,244.40 16,247.50 391.6K
14:11 16,247.35 16,251.25 16,247.35 16,249.60 524.3K
14:12 16,250.80 16,250.90 16,247.05 16,247.05 419.5K
14:13 16,247.05 16,250.30 16,246.15 16,250.30 993.2K
14:14 16,250.50 16,253.65 16,249.95 16,253.10 681.2K
14:15 16,253.50 16,256.60 16,253.50 16,254.30 727.1K
14:16 16,255.05 16,255.05 16,250.80 16,252.05 858.7K
14:17 16,253.60 16,260.25 16,253.60 16,260.20 1,202.0K
14:18 16,260.25 16,266.60 16,260.25 16,266.60 841.4K
14:19 16,266.75 16,271.25 16,266.75 16,271.25 919.9K
14:20 16,271.05 16,274.85 16,271.05 16,274.10 1,066.4K
14:21 16,273.70 16,275.65 16,273.60 16,274.85 1,390.0K
14:22 16,274.70 16,276.60 16,273.75 16,276.60 1,058.4K
14:23 16,278.00 16,279.05 16,276.40 16,277.15 982.6K
14:24 16,278.15 16,279.70 16,277.45 16,279.55 689.5K
14:25 16,279.25 16,279.80 16,277.40 16,279.35 790.8K
14:26 16,279.25 16,280.70 16,278.25 16,280.55 552.8K
14:27 16,281.80 16,282.80 16,278.70 16,278.70 1,181.4K
14:28 16,279.00 16,279.25 16,275.85 16,275.90 487.3K
14:29 16,275.80 16,276.70 16,274.80 16,274.80 480.2K
14:30 16,273.20 16,277.30 16,272.80 16,277.30 514.3K
14:31 16,276.70 16,277.70 16,272.20 16,273.20 559.6K
14:32 16,273.45 16,273.85 16,272.15 16,273.15 686.5K
14:33 16,273.85 16,275.25 16,272.80 16,274.65 503.5K
14:34 16,275.50 16,278.65 16,274.85 16,278.65 1,668.8K
14:35 16,278.70 16,287.80 16,278.70 16,287.65 1,085.7K
14:36 16,288.55 16,293.05 16,288.55 16,291.85 995.7K
14:37 16,291.40 16,292.40 16,289.70 16,291.65 3,134.4K
14:38 16,291.50 16,296.70 16,291.50 16,295.40 4,029.9K
14:39 16,295.35 16,297.75 16,292.90 16,297.75 1,064.3K
14:40 16,298.60 16,301.95 16,297.60 16,300.85 1,006.9K
14:41 16,301.05 16,304.05 16,299.85 16,303.15 4,838.7K
14:42 16,302.15 16,303.30 16,301.70 16,302.10 3,661.0K
14:43 16,302.60 16,302.60 16,296.55 16,296.90 2,356.3K
14:44 16,295.75 16,298.35 16,295.15 16,296.75 2,724.7K
14:45 16,296.95 16,298.00 16,290.10 16,290.10 1,574.9K
14:46 16,290.55 16,290.55 16,287.65 16,288.80 1,373.1K
14:47 16,289.55 16,293.15 16,289.55 16,293.15 469.0K
14:48 16,293.45 16,295.65 16,286.70 16,288.90 868.6K
14:49 16,289.50 16,296.85 16,288.00 16,294.20 949.5K
14:50 16,293.75 16,293.75 16,287.55 16,289.75 605.2K
14:51 16,290.20 16,291.95 16,289.80 16,289.80 740.5K
14:52 16,290.15 16,290.15 16,284.75 16,285.25 1,614.8K
14:53 16,284.50 16,285.40 16,282.55 16,284.10 1,516.8K
14:54 16,284.05 16,286.70 16,282.90 16,285.90 1,043.9K
14:55 16,286.85 16,287.40 16,284.15 16,285.75 735.1K
14:56 16,286.00 16,286.00 16,283.25 16,285.40 858.9K
14:57 16,285.10 16,285.90 16,284.00 16,284.60 2,091.4K
14:58 16,286.05 16,287.70 16,285.90 16,286.70 860.4K
14:59 16,286.75 16,291.00 16,285.85 16,290.45 1,168.6K
15:00 16,293.80 16,294.85 16,291.90 16,294.85 2,689.4K
15:01 16,295.55 16,296.45 16,291.35 16,292.20 1,019.6K
15:02 16,293.75 16,294.95 16,292.10 16,292.45 1,042.2K
15:03 16,292.60 16,292.60 16,288.00 16,288.05 1,959.2K
15:04 16,289.35 16,294.55 16,287.85 16,294.10 930.3K
15:05 16,295.15 16,296.00 16,293.20 16,295.35 1,106.0K
15:06 16,295.80 16,296.50 16,293.90 16,295.85 1,027.8K
15:07 16,296.45 16,296.45 16,292.85 16,292.85 1,415.6K
15:08 16,293.65 16,295.50 16,293.05 16,294.25 1,013.8K
15:09 16,295.40 16,295.65 16,293.65 16,293.90 1,100.3K
15:10 16,293.95 16,294.65 16,291.95 16,292.30 5,299.7K
15:11 16,293.20 16,293.20 16,290.00 16,290.40 2,628.4K
15:12 16,291.00 16,291.30 16,289.35 16,291.30 2,944.3K
15:13 16,291.90 16,293.45 16,290.85 16,293.45 2,360.8K
15:14 16,294.60 16,296.25 16,293.75 16,296.25 2,193.8K
15:15 16,295.55 16,296.10 16,293.60 16,293.65 5,501.0K
15:16 16,296.25 16,296.25 16,291.65 16,295.60 4,173.0K
15:17 16,295.50 16,299.50 16,295.50 16,297.95 1,935.2K
15:18 16,298.40 16,302.15 16,297.85 16,301.50 5,962.3K
15:19 16,301.00 16,305.75 16,299.95 16,304.60 6,583.1K
15:20 16,304.35 16,305.90 16,302.15 16,304.85 9,189.0K
15:21 16,306.35 16,308.20 16,305.75 16,307.65 2,579.7K
15:22 16,307.20 16,308.65 16,305.35 16,308.65 1,947.1K
15:23 16,308.30 16,310.00 16,307.20 16,309.80 1,157.9K
15:24 16,309.50 16,310.30 16,308.15 16,310.05 3,892.1K
15:25 16,310.25 16,310.90 16,307.50 16,307.50 1,789.3K
15:26 16,307.85 16,310.10 16,307.65 16,308.70 2,436.8K
15:27 16,306.80 16,312.40 16,306.80 16,310.50 2,297.8K
15:28 16,311.15 16,312.50 16,307.25 16,310.95 2,764.5K
15:29 16,310.50 16,313.60 16,298.70 16,299.35 5,183.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし