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 16,299.40 16,299.40 16,299.40 16,299.40 33.3K
09:15 16,295.95 16,300.35 16,289.45 16,299.70 10,876.5K
09:16 16,302.45 16,307.00 16,293.25 16,293.25 4,497.7K
09:17 16,295.00 16,295.30 16,287.15 16,289.60 4,254.2K
09:18 16,284.55 16,284.55 16,269.70 16,274.75 2,972.5K
09:19 16,274.80 16,282.35 16,267.15 16,279.40 4,079.4K
09:20 16,277.55 16,277.55 16,266.15 16,266.70 2,287.6K
09:21 16,267.30 16,272.20 16,265.35 16,271.10 1,936.6K
09:22 16,269.00 16,272.15 16,262.40 16,262.75 2,022.8K
09:23 16,262.20 16,267.05 16,260.35 16,263.20 1,918.2K
09:24 16,263.65 16,265.20 16,260.95 16,264.60 3,267.5K
09:25 16,263.50 16,263.50 16,254.65 16,262.15 2,469.6K
09:26 16,262.90 16,272.25 16,259.50 16,272.25 1,709.6K
09:27 16,271.45 16,273.00 16,263.30 16,269.85 1,728.7K
09:28 16,268.60 16,268.60 16,260.25 16,265.00 2,483.4K
09:29 16,265.25 16,265.95 16,262.70 16,265.35 1,352.1K
09:30 16,265.35 16,267.15 16,261.10 16,267.15 1,741.8K
09:31 16,266.60 16,266.75 16,256.30 16,260.65 1,128.4K
09:32 16,260.35 16,264.45 16,258.35 16,263.30 1,909.4K
09:33 16,263.50 16,267.95 16,261.35 16,267.95 1,025.1K
09:34 16,266.15 16,274.30 16,265.50 16,274.30 1,175.7K
09:35 16,273.95 16,282.30 16,273.00 16,280.40 1,134.2K
09:36 16,281.20 16,285.90 16,281.20 16,282.65 3,756.4K
09:37 16,281.85 16,283.85 16,279.55 16,280.60 1,591.0K
09:38 16,280.90 16,283.25 16,275.85 16,277.55 2,683.3K
09:39 16,277.55 16,280.85 16,276.05 16,277.65 2,442.9K
09:40 16,278.30 16,278.30 16,273.85 16,278.00 962.0K
09:41 16,279.70 16,283.50 16,279.70 16,280.40 1,178.3K
09:42 16,280.85 16,283.80 16,279.50 16,283.80 1,426.7K
09:43 16,284.15 16,290.30 16,284.15 16,289.95 1,781.8K
09:44 16,291.30 16,295.15 16,291.30 16,293.90 3,332.5K
09:45 16,294.25 16,294.25 16,290.35 16,290.35 2,388.0K
09:46 16,290.55 16,294.50 16,290.55 16,294.05 878.4K
09:47 16,294.85 16,302.75 16,293.55 16,302.75 6,221.1K
09:48 16,301.75 16,308.70 16,301.75 16,308.70 3,077.2K
09:49 16,308.25 16,312.65 16,306.05 16,311.40 2,434.1K
09:50 16,311.85 16,315.05 16,311.60 16,311.60 3,851.3K
09:51 16,310.35 16,310.35 16,299.45 16,299.45 3,261.0K
09:52 16,299.85 16,300.55 16,294.55 16,296.25 5,466.9K
09:53 16,295.25 16,295.35 16,290.35 16,291.45 2,608.4K
09:54 16,292.05 16,298.30 16,291.30 16,298.30 927.8K
09:55 16,297.70 16,298.50 16,294.55 16,294.55 865.1K
09:56 16,294.55 16,294.55 16,287.30 16,288.30 1,681.8K
09:57 16,287.75 16,292.75 16,287.75 16,290.15 2,521.0K
09:58 16,290.65 16,298.25 16,290.20 16,298.25 12,877.3K
09:59 16,298.50 16,303.50 16,298.50 16,302.60 5,655.0K
10:00 16,302.80 16,305.50 16,297.70 16,298.45 5,513.5K
10:01 16,298.95 16,299.15 16,295.60 16,296.65 2,859.2K
10:02 16,296.65 16,298.05 16,291.75 16,295.25 4,589.9K
10:03 16,295.80 16,297.00 16,293.35 16,295.90 1,470.2K
10:04 16,296.50 16,301.25 16,294.75 16,301.25 2,349.8K
10:05 16,300.60 16,303.65 16,300.50 16,303.60 1,662.5K
10:06 16,302.20 16,305.25 16,300.30 16,305.25 2,354.1K
10:07 16,305.65 16,306.35 16,303.80 16,305.30 2,064.9K
10:08 16,304.05 16,308.15 16,302.85 16,308.15 1,622.1K
10:09 16,308.20 16,309.15 16,307.05 16,309.10 2,529.5K
10:10 16,309.15 16,309.20 16,305.70 16,306.25 2,756.7K
10:11 16,306.65 16,311.30 16,306.65 16,310.55 2,383.4K
10:12 16,310.10 16,310.10 16,308.30 16,309.40 1,325.5K
10:13 16,308.50 16,313.45 16,308.50 16,313.45 1,060.0K
10:14 16,314.30 16,320.60 16,314.30 16,320.60 5,646.1K
10:15 16,321.00 16,327.15 16,320.55 16,326.25 15,708.7K
10:16 16,325.90 16,328.15 16,322.05 16,323.70 4,718.5K
10:17 16,324.45 16,326.90 16,323.85 16,324.40 1,658.8K
10:18 16,325.05 16,326.85 16,322.85 16,326.60 2,590.4K
10:19 16,324.80 16,325.25 16,324.10 16,324.20 6,037.5K
10:20 16,323.75 16,326.75 16,322.75 16,326.75 5,434.2K
10:21 16,326.20 16,328.30 16,323.50 16,325.45 1,573.4K
10:22 16,326.35 16,326.35 16,323.30 16,326.15 3,570.3K
10:23 16,326.55 16,329.25 16,326.55 16,329.10 3,039.3K
10:24 16,329.25 16,330.25 16,326.20 16,329.80 2,558.0K
10:25 16,328.85 16,330.45 16,326.35 16,326.75 2,139.2K
10:26 16,326.75 16,328.25 16,326.75 16,327.50 2,833.4K
10:27 16,328.30 16,330.60 16,328.30 16,330.60 3,673.9K
10:28 16,330.40 16,330.55 16,328.00 16,328.00 1,810.8K
10:29 16,327.55 16,329.70 16,326.80 16,327.10 2,346.3K
10:30 16,329.10 16,329.20 16,326.25 16,327.45 3,122.4K
10:31 16,327.15 16,327.30 16,324.25 16,325.55 3,121.4K
10:32 16,327.75 16,327.75 16,324.90 16,326.00 2,337.6K
10:33 16,325.70 16,325.70 16,320.60 16,322.60 1,531.7K
10:34 16,323.25 16,326.55 16,322.95 16,322.95 1,842.0K
10:35 16,322.95 16,323.80 16,320.20 16,321.15 1,291.1K
10:36 16,321.15 16,326.30 16,321.15 16,326.30 3,265.1K
10:37 16,326.40 16,330.45 16,326.40 16,329.15 2,750.2K
10:38 16,328.75 16,332.00 16,328.15 16,330.00 2,410.0K
10:39 16,330.70 16,332.30 16,330.45 16,332.30 1,556.2K
10:40 16,332.45 16,337.70 16,331.40 16,337.70 10,078.1K
10:41 16,337.80 16,342.80 16,337.80 16,340.55 4,116.9K
10:42 16,340.35 16,346.95 16,340.35 16,346.95 9,083.0K
10:43 16,346.60 16,346.60 16,343.30 16,344.60 5,532.8K
10:44 16,344.35 16,344.90 16,340.00 16,340.00 3,325.3K
10:45 16,339.95 16,340.95 16,337.10 16,338.30 1,426.5K
10:46 16,339.20 16,340.60 16,338.35 16,339.30 3,203.5K
10:47 16,338.70 16,342.35 16,338.00 16,342.30 2,684.4K
10:48 16,343.55 16,345.85 16,343.00 16,344.95 4,656.4K
10:49 16,346.10 16,350.05 16,346.10 16,346.90 3,071.4K
10:50 16,346.60 16,348.10 16,344.85 16,345.35 1,424.3K
10:51 16,344.80 16,344.80 16,341.35 16,343.05 3,132.8K
10:52 16,343.00 16,343.00 16,341.25 16,341.85 1,654.2K
10:53 16,342.05 16,342.65 16,340.75 16,341.80 1,160.5K
10:54 16,342.45 16,345.95 16,341.55 16,345.45 5,096.4K
10:55 16,344.55 16,344.55 16,339.65 16,340.45 4,095.1K
10:56 16,340.00 16,341.05 16,338.80 16,341.05 2,545.7K
10:57 16,341.35 16,343.00 16,340.80 16,340.80 1,490.0K
10:58 16,340.95 16,342.40 16,339.35 16,340.05 1,241.3K
10:59 16,340.75 16,341.35 16,338.85 16,339.55 3,666.1K
11:00 16,339.10 16,340.10 16,335.65 16,336.10 2,370.8K
11:01 16,334.50 16,337.15 16,330.15 16,336.35 4,233.1K
11:02 16,335.75 16,340.50 16,335.75 16,338.65 1,796.4K
11:03 16,339.30 16,340.30 16,335.10 16,335.10 1,921.2K
11:04 16,335.60 16,339.50 16,335.15 16,339.50 981.4K
11:05 16,339.10 16,342.65 16,339.10 16,340.90 1,392.9K
11:06 16,339.80 16,340.40 16,336.95 16,337.20 1,388.0K
11:07 16,337.10 16,342.35 16,337.10 16,342.35 2,571.6K
11:08 16,342.50 16,346.10 16,342.50 16,346.10 1,691.7K
11:09 16,346.00 16,348.55 16,345.85 16,347.10 1,160.5K
11:10 16,347.10 16,351.00 16,346.70 16,351.00 2,287.6K
11:11 16,350.50 16,352.70 16,349.75 16,352.55 884.5K
11:12 16,352.05 16,360.20 16,352.05 16,360.20 811.9K
11:13 16,360.95 16,361.70 16,359.25 16,360.65 3,823.7K
11:14 16,359.85 16,360.85 16,358.80 16,360.45 1,149.2K
11:15 16,360.55 16,360.60 16,351.00 16,352.20 1,592.8K
11:16 16,352.50 16,355.75 16,352.40 16,352.55 3,161.2K
11:17 16,352.30 16,355.00 16,352.30 16,354.10 3,600.4K
11:18 16,353.45 16,357.25 16,353.45 16,356.20 1,233.1K
11:19 16,356.70 16,357.45 16,354.30 16,354.30 3,688.0K
11:20 16,352.90 16,355.05 16,349.85 16,354.55 2,810.1K
11:21 16,355.75 16,357.00 16,355.40 16,355.80 1,471.6K
11:22 16,354.95 16,357.65 16,354.95 16,356.80 841.9K
11:23 16,355.15 16,355.35 16,352.25 16,353.20 2,290.2K
11:24 16,353.30 16,353.45 16,351.90 16,353.35 1,102.0K
11:25 16,353.05 16,354.60 16,352.95 16,353.40 844.5K
11:26 16,353.50 16,355.25 16,352.65 16,353.70 981.8K
11:27 16,353.75 16,357.75 16,353.75 16,356.45 480.0K
11:28 16,355.45 16,357.40 16,355.15 16,357.40 554.7K
11:29 16,356.75 16,359.75 16,355.90 16,359.75 1,303.7K
11:30 16,359.45 16,359.85 16,358.40 16,359.40 361.9K
11:31 16,359.50 16,360.85 16,358.30 16,358.30 3,172.1K
11:32 16,357.95 16,358.50 16,356.65 16,358.50 1,363.2K
11:33 16,358.00 16,360.05 16,357.80 16,359.10 1,232.5K
11:34 16,359.60 16,360.80 16,358.05 16,359.55 344.5K
11:35 16,359.25 16,359.65 16,355.85 16,356.70 660.8K
11:36 16,356.80 16,360.90 16,356.00 16,356.30 905.0K
11:37 16,356.05 16,359.35 16,355.40 16,356.85 669.3K
11:38 16,356.95 16,357.25 16,348.25 16,349.00 1,385.9K
11:39 16,347.80 16,352.50 16,347.25 16,352.50 2,061.8K
11:40 16,352.50 16,354.90 16,349.85 16,354.90 8,158.5K
11:41 16,355.75 16,358.20 16,351.75 16,351.75 8,718.0K
11:42 16,350.40 16,350.40 16,345.10 16,346.70 5,539.1K
11:43 16,346.45 16,351.95 16,346.45 16,351.95 2,730.2K
11:44 16,352.40 16,353.00 16,351.00 16,351.00 1,764.1K
11:45 16,351.15 16,361.40 16,351.15 16,361.40 1,131.5K
11:46 16,360.55 16,362.20 16,358.40 16,359.90 845.2K
11:47 16,359.70 16,359.75 16,356.50 16,356.50 1,590.2K
11:48 16,356.80 16,357.45 16,351.50 16,351.50 489.1K
11:49 16,352.25 16,360.85 16,352.25 16,358.55 1,029.7K
11:50 16,359.80 16,361.70 16,358.90 16,361.45 589.9K
11:51 16,361.25 16,361.80 16,358.05 16,360.05 568.2K
11:52 16,360.25 16,361.05 16,359.80 16,360.90 633.1K
11:53 16,361.00 16,362.20 16,358.80 16,358.80 1,307.1K
11:54 16,358.35 16,358.35 16,355.00 16,355.65 680.3K
11:55 16,356.75 16,360.25 16,356.75 16,359.95 873.0K
11:56 16,359.95 16,363.65 16,359.55 16,362.50 571.9K
11:57 16,362.70 16,367.70 16,362.70 16,366.30 808.9K
11:58 16,366.60 16,368.30 16,366.50 16,366.75 689.1K
11:59 16,366.45 16,368.40 16,366.40 16,367.25 623.5K
12:00 16,368.40 16,373.10 16,367.85 16,372.55 605.5K
12:01 16,370.70 16,372.15 16,368.10 16,369.40 2,449.5K
12:02 16,369.20 16,369.60 16,366.25 16,367.40 563.6K
12:03 16,367.20 16,369.60 16,366.95 16,369.60 552.4K
12:04 16,370.60 16,373.75 16,370.05 16,373.75 334.8K
12:05 16,372.60 16,373.25 16,371.70 16,373.05 2,246.6K
12:06 16,372.00 16,374.85 16,371.45 16,373.10 375.4K
12:07 16,372.90 16,373.05 16,369.75 16,369.85 330.6K
12:08 16,370.30 16,370.75 16,366.65 16,368.15 2,364.4K
12:09 16,368.40 16,370.30 16,367.10 16,367.10 1,256.3K
12:10 16,366.90 16,371.45 16,366.90 16,371.25 973.2K
12:11 16,370.60 16,374.50 16,370.20 16,373.20 4,974.4K
12:12 16,371.75 16,373.90 16,371.05 16,372.35 1,827.8K
12:13 16,372.05 16,373.70 16,370.95 16,371.70 993.0K
12:14 16,372.15 16,372.85 16,370.60 16,371.60 466.2K
12:15 16,371.10 16,374.60 16,371.00 16,373.95 640.9K
12:16 16,373.25 16,373.25 16,371.65 16,372.65 692.1K
12:17 16,372.45 16,375.70 16,372.45 16,375.20 2,348.9K
12:18 16,375.20 16,376.30 16,374.20 16,375.40 1,211.7K
12:19 16,375.80 16,377.00 16,374.45 16,375.50 1,140.2K
12:20 16,375.75 16,384.60 16,375.00 16,383.75 788.4K
12:21 16,384.25 16,386.40 16,383.95 16,384.45 673.7K
12:22 16,385.80 16,387.90 16,384.95 16,386.85 1,504.3K
12:23 16,386.15 16,389.50 16,386.15 16,387.90 2,052.7K
12:24 16,387.45 16,391.50 16,387.15 16,391.30 1,323.4K
12:25 16,390.55 16,392.95 16,389.75 16,389.75 1,058.8K
12:26 16,389.70 16,390.00 16,387.00 16,387.75 1,013.8K
12:27 16,387.80 16,388.20 16,384.20 16,384.45 793.4K
12:28 16,383.35 16,386.00 16,382.95 16,386.00 1,694.5K
12:29 16,386.00 16,386.00 16,382.95 16,383.15 948.0K
12:30 16,382.50 16,384.45 16,382.45 16,382.75 1,120.3K
12:31 16,382.15 16,383.15 16,379.35 16,380.55 804.9K
12:32 16,380.75 16,382.05 16,379.80 16,382.05 637.8K
12:33 16,382.95 16,387.05 16,382.55 16,387.05 299.2K
12:34 16,387.10 16,387.40 16,385.00 16,385.50 1,914.3K
12:35 16,385.65 16,386.15 16,383.25 16,383.25 918.6K
12:36 16,383.80 16,385.15 16,382.00 16,382.00 1,585.0K
12:37 16,382.85 16,382.85 16,380.75 16,381.05 874.3K
12:38 16,382.10 16,383.85 16,381.45 16,382.20 5,524.5K
12:39 16,381.35 16,386.40 16,380.70 16,386.10 1,400.8K
12:40 16,386.40 16,388.15 16,383.60 16,387.25 1,901.5K
12:41 16,387.45 16,387.45 16,384.20 16,384.20 839.6K
12:42 16,384.60 16,385.45 16,383.05 16,385.45 810.7K
12:43 16,384.35 16,385.75 16,383.05 16,383.60 466.2K
12:44 16,383.95 16,388.55 16,383.45 16,388.55 545.1K
12:45 16,388.35 16,388.35 16,385.80 16,386.35 581.6K
12:46 16,387.25 16,389.50 16,386.90 16,387.10 272.8K
12:47 16,387.40 16,391.10 16,386.50 16,391.10 813.5K
12:48 16,390.90 16,394.70 16,390.85 16,394.70 592.9K
12:49 16,394.35 16,395.40 16,393.50 16,393.60 477.6K
12:50 16,393.80 16,395.25 16,393.70 16,394.75 331.6K
12:51 16,394.85 16,396.75 16,393.70 16,395.80 675.8K
12:52 16,395.80 16,399.90 16,395.50 16,398.05 598.1K
12:53 16,397.45 16,397.45 16,395.05 16,397.40 593.3K
12:54 16,397.20 16,397.40 16,395.05 16,395.45 306.8K
12:55 16,395.10 16,397.35 16,395.10 16,397.35 318.4K
12:56 16,398.95 16,399.05 16,395.85 16,396.00 1,388.8K
12:57 16,395.85 16,398.00 16,395.25 16,396.00 338.7K
12:58 16,395.15 16,398.75 16,395.15 16,398.65 344.8K
12:59 16,397.90 16,399.05 16,396.85 16,398.10 418.3K
13:00 16,398.55 16,399.55 16,395.55 16,395.95 536.2K
13:01 16,395.95 16,396.50 16,392.45 16,392.45 895.4K
13:02 16,392.45 16,396.45 16,392.30 16,396.45 420.1K
13:03 16,396.25 16,398.75 16,395.80 16,398.30 390.4K
13:04 16,397.70 16,398.80 16,396.25 16,396.35 489.4K
13:05 16,397.25 16,398.75 16,396.00 16,398.75 513.0K
13:06 16,397.85 16,401.75 16,397.85 16,401.75 656.6K
13:07 16,402.10 16,404.00 16,401.05 16,402.05 698.8K
13:08 16,401.65 16,404.70 16,400.35 16,402.85 695.5K
13:09 16,402.65 16,403.95 16,401.75 16,402.05 484.9K
13:10 16,401.80 16,404.95 16,401.50 16,404.70 1,188.2K
13:11 16,404.25 16,404.45 16,402.35 16,402.90 406.4K
13:12 16,403.20 16,405.40 16,402.10 16,403.70 696.1K
13:13 16,404.00 16,407.80 16,403.45 16,405.50 1,534.8K
13:14 16,404.95 16,407.10 16,403.70 16,404.70 437.6K
13:15 16,404.95 16,406.90 16,404.10 16,405.20 338.8K
13:16 16,405.10 16,406.30 16,404.20 16,405.20 504.5K
13:17 16,405.20 16,406.65 16,404.75 16,405.35 342.1K
13:18 16,406.65 16,408.10 16,405.90 16,408.10 428.0K
13:19 16,408.20 16,408.45 16,405.45 16,406.30 977.0K
13:20 16,405.60 16,405.60 16,401.40 16,401.85 547.7K
13:21 16,402.00 16,403.35 16,399.45 16,399.80 578.4K
13:22 16,399.45 16,399.45 16,390.10 16,390.10 605.0K
13:23 16,389.95 16,390.85 16,386.40 16,387.70 3,043.7K
13:24 16,386.50 16,386.50 16,383.30 16,385.85 946.2K
13:25 16,385.50 16,386.40 16,381.00 16,381.30 1,725.9K
13:26 16,381.15 16,384.30 16,380.90 16,382.60 4,805.9K
13:27 16,382.80 16,383.50 16,378.00 16,380.05 2,631.1K
13:28 16,380.45 16,383.35 16,380.35 16,383.35 712.0K
13:29 16,383.00 16,384.85 16,381.60 16,381.75 1,482.1K
13:30 16,382.70 16,384.05 16,380.80 16,383.80 970.1K
13:31 16,384.40 16,389.20 16,384.40 16,389.10 720.4K
13:32 16,389.25 16,392.80 16,389.25 16,392.05 1,158.5K
13:33 16,392.30 16,393.70 16,391.55 16,392.50 547.3K
13:34 16,391.65 16,393.40 16,391.45 16,392.10 1,179.1K
13:35 16,392.60 16,393.35 16,391.65 16,392.40 1,588.8K
13:36 16,393.20 16,397.05 16,393.20 16,395.80 546.7K
13:37 16,395.35 16,396.20 16,392.50 16,392.50 537.7K
13:38 16,393.00 16,394.10 16,392.75 16,393.35 610.4K
13:39 16,393.05 16,393.65 16,390.65 16,391.95 782.5K
13:40 16,393.75 16,394.75 16,392.55 16,392.55 530.0K
13:41 16,392.90 16,395.00 16,392.90 16,394.55 1,655.8K
13:42 16,395.05 16,397.20 16,394.85 16,395.10 897.7K
13:43 16,396.60 16,396.70 16,394.20 16,394.50 944.3K
13:44 16,394.05 16,395.55 16,394.00 16,394.80 1,046.5K
13:45 16,395.55 16,395.95 16,393.50 16,395.60 454.6K
13:46 16,395.20 16,397.00 16,394.45 16,394.80 368.0K
13:47 16,393.70 16,393.75 16,391.00 16,392.65 2,355.1K
13:48 16,392.30 16,395.30 16,392.30 16,394.50 1,356.5K
13:49 16,395.10 16,396.95 16,394.15 16,395.70 387.4K
13:50 16,396.05 16,400.50 16,395.15 16,399.30 1,323.7K
13:51 16,399.95 16,402.40 16,399.90 16,400.20 677.0K
13:52 16,399.45 16,402.10 16,399.35 16,401.15 533.8K
13:53 16,401.20 16,402.70 16,400.25 16,401.40 1,612.3K
13:54 16,401.85 16,402.00 16,398.25 16,398.75 1,550.6K
13:55 16,399.10 16,401.00 16,399.10 16,400.45 272.7K
13:56 16,400.90 16,400.95 16,398.20 16,398.85 3,138.0K
13:57 16,398.75 16,399.80 16,396.70 16,398.00 4,258.1K
13:58 16,398.00 16,400.10 16,397.45 16,399.90 3,255.1K
13:59 16,399.75 16,402.70 16,399.75 16,400.85 3,126.9K
14:00 16,401.70 16,402.25 16,400.50 16,402.20 1,033.4K
14:01 16,402.25 16,402.75 16,400.50 16,401.15 853.8K
14:02 16,401.65 16,403.85 16,401.05 16,403.85 2,074.9K
14:03 16,404.35 16,405.25 16,403.10 16,404.30 2,555.8K
14:04 16,404.15 16,405.80 16,403.75 16,404.35 2,002.4K
14:05 16,404.25 16,406.30 16,402.95 16,405.70 1,200.4K
14:06 16,405.60 16,407.10 16,405.60 16,406.50 1,245.8K
14:07 16,406.40 16,407.45 16,404.95 16,407.10 1,913.1K
14:08 16,406.80 16,409.65 16,406.35 16,406.40 2,318.0K
14:09 16,406.55 16,406.60 16,404.35 16,404.35 1,156.0K
14:10 16,404.40 16,406.70 16,404.25 16,406.70 862.0K
14:11 16,406.45 16,410.00 16,406.15 16,407.95 1,769.2K
14:12 16,407.55 16,408.85 16,406.90 16,407.00 1,494.1K
14:13 16,406.85 16,407.45 16,405.35 16,406.15 1,961.8K
14:14 16,406.10 16,406.80 16,404.80 16,404.80 299.2K
14:15 16,405.75 16,407.65 16,405.75 16,406.95 853.1K
14:16 16,406.15 16,407.35 16,405.55 16,407.05 319.7K
14:17 16,406.30 16,408.20 16,405.80 16,407.30 691.9K
14:18 16,406.95 16,409.90 16,406.95 16,408.55 3,013.4K
14:19 16,409.35 16,413.25 16,409.35 16,413.25 762.1K
14:20 16,413.25 16,417.90 16,413.25 16,417.40 4,654.9K
14:21 16,416.95 16,417.70 16,415.55 16,416.65 2,014.5K
14:22 16,416.60 16,417.10 16,415.90 16,416.25 1,917.6K
14:23 16,416.60 16,416.65 16,411.15 16,411.15 1,077.7K
14:24 16,411.35 16,412.10 16,407.70 16,408.25 1,750.3K
14:25 16,408.35 16,408.95 16,401.20 16,401.20 1,490.6K
14:26 16,401.20 16,406.20 16,401.05 16,405.05 1,049.7K
14:27 16,406.05 16,406.80 16,405.50 16,406.30 451.9K
14:28 16,404.75 16,405.45 16,402.90 16,404.55 1,771.4K
14:29 16,405.10 16,406.10 16,404.05 16,405.10 590.6K
14:30 16,404.75 16,408.75 16,404.75 16,408.50 1,217.7K
14:31 16,409.30 16,409.30 16,403.60 16,404.60 1,304.9K
14:32 16,403.95 16,405.75 16,402.85 16,403.35 1,075.9K
14:33 16,402.60 16,404.35 16,401.30 16,404.20 1,010.2K
14:34 16,403.65 16,406.30 16,403.65 16,406.30 763.8K
14:35 16,405.80 16,407.15 16,405.30 16,406.35 1,600.8K
14:36 16,405.90 16,407.35 16,405.65 16,406.45 1,024.6K
14:37 16,406.75 16,409.85 16,406.65 16,409.35 880.4K
14:38 16,408.45 16,413.40 16,408.45 16,413.35 453.8K
14:39 16,413.10 16,414.35 16,411.45 16,412.20 1,404.7K
14:40 16,412.30 16,414.15 16,412.30 16,414.15 640.3K
14:41 16,414.95 16,417.35 16,414.65 16,417.20 478.9K
14:42 16,417.70 16,418.75 16,416.75 16,418.15 1,223.7K
14:43 16,417.80 16,419.50 16,417.80 16,418.60 321.6K
14:44 16,417.15 16,417.15 16,414.15 16,414.55 504.0K
14:45 16,414.30 16,415.85 16,413.80 16,415.20 645.9K
14:46 16,416.05 16,416.80 16,411.95 16,412.35 436.8K
14:47 16,412.00 16,413.05 16,411.50 16,412.05 720.0K
14:48 16,411.65 16,414.25 16,410.75 16,413.45 626.5K
14:49 16,413.65 16,414.30 16,412.40 16,413.00 2,835.8K
14:50 16,412.75 16,413.35 16,410.70 16,410.70 2,930.2K
14:51 16,410.85 16,412.85 16,410.85 16,411.85 572.9K
14:52 16,412.00 16,414.35 16,412.00 16,413.50 819.3K
14:53 16,411.10 16,412.40 16,408.50 16,408.70 509.3K
14:54 16,409.15 16,411.05 16,408.20 16,410.75 1,437.1K
14:55 16,410.50 16,412.30 16,409.40 16,409.85 676.0K
14:56 16,409.45 16,411.30 16,408.85 16,408.85 616.4K
14:57 16,409.35 16,410.35 16,408.20 16,408.35 646.7K
14:58 16,407.90 16,407.90 16,406.55 16,407.25 1,527.4K
14:59 16,407.60 16,409.60 16,407.40 16,408.50 881.8K
15:00 16,409.30 16,409.30 16,397.10 16,397.45 1,676.1K
15:01 16,398.45 16,399.75 16,397.35 16,398.40 4,161.3K
15:02 16,398.05 16,399.55 16,397.85 16,398.60 1,556.0K
15:03 16,398.40 16,400.55 16,398.10 16,400.50 1,485.3K
15:04 16,401.35 16,401.65 16,395.30 16,395.45 3,453.1K
15:05 16,394.60 16,396.30 16,394.60 16,394.70 5,100.1K
15:06 16,393.60 16,396.10 16,393.60 16,394.90 1,363.1K
15:07 16,394.90 16,398.85 16,394.40 16,398.65 2,844.5K
15:08 16,399.05 16,402.55 16,398.70 16,400.25 2,957.6K
15:09 16,401.10 16,401.10 16,396.55 16,397.55 1,167.4K
15:10 16,398.80 16,400.25 16,395.15 16,395.15 1,605.7K
15:11 16,395.85 16,396.30 16,391.60 16,391.60 2,371.9K
15:12 16,392.75 16,392.75 16,391.55 16,391.55 1,011.2K
15:13 16,392.45 16,392.45 16,389.50 16,389.50 2,182.9K
15:14 16,391.00 16,391.05 16,389.45 16,389.45 2,133.2K
15:15 16,389.25 16,390.05 16,384.80 16,384.80 5,574.4K
15:16 16,385.40 16,389.40 16,385.40 16,387.80 4,230.2K
15:17 16,388.15 16,388.15 16,385.35 16,385.35 2,406.8K
15:18 16,387.00 16,389.30 16,384.90 16,386.85 6,282.3K
15:19 16,385.80 16,387.80 16,385.70 16,386.15 2,233.5K
15:20 16,385.85 16,390.60 16,385.85 16,389.05 9,908.7K
15:21 16,389.60 16,390.05 16,387.95 16,388.40 3,399.4K
15:22 16,388.90 16,389.45 16,386.75 16,388.25 1,288.4K
15:23 16,387.40 16,387.40 16,386.35 16,387.15 1,806.2K
15:24 16,386.60 16,389.45 16,385.15 16,388.80 4,655.8K
15:25 16,386.90 16,388.75 16,385.75 16,385.75 3,698.7K
15:26 16,386.30 16,388.20 16,385.25 16,386.15 2,610.4K
15:27 16,387.20 16,392.10 16,385.65 16,392.10 3,364.3K
15:28 16,392.30 16,392.95 16,388.20 16,388.55 5,260.4K
15:29 16,387.50 16,392.35 16,386.30 16,392.35 3,379.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし