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 16,341.50 16,341.50 16,341.50 16,341.50 58.7K
09:15 16,342.50 16,352.70 16,325.50 16,352.70 27,211.6K
09:16 16,355.65 16,366.80 16,355.65 16,364.00 11,119.4K
09:17 16,366.70 16,366.70 16,355.40 16,357.75 10,660.9K
09:18 16,357.35 16,359.80 16,354.00 16,358.55 10,203.3K
09:19 16,358.50 16,358.50 16,351.35 16,353.00 4,952.2K
09:20 16,350.85 16,351.70 16,340.55 16,345.55 6,489.6K
09:21 16,347.05 16,353.55 16,343.70 16,351.20 4,469.4K
09:22 16,350.15 16,363.50 16,348.90 16,363.50 4,170.1K
09:23 16,363.95 16,371.40 16,363.95 16,365.60 7,991.2K
09:24 16,365.85 16,365.85 16,357.80 16,358.75 4,192.0K
09:25 16,358.25 16,361.90 16,354.20 16,355.65 2,370.1K
09:26 16,356.50 16,357.55 16,341.10 16,341.60 1,846.6K
09:27 16,341.35 16,353.40 16,341.05 16,353.40 9,772.9K
09:28 16,353.95 16,354.80 16,340.05 16,340.05 9,291.4K
09:29 16,339.30 16,340.55 16,334.50 16,334.50 9,614.1K
09:30 16,333.45 16,336.60 16,328.65 16,328.65 10,214.3K
09:31 16,325.75 16,328.65 16,315.10 16,315.10 8,403.6K
09:32 16,311.55 16,317.35 16,306.15 16,306.15 5,461.8K
09:33 16,307.90 16,312.15 16,301.55 16,301.55 4,876.1K
09:34 16,301.05 16,317.25 16,300.25 16,317.25 8,527.9K
09:35 16,317.25 16,323.00 16,312.80 16,314.05 6,569.6K
09:36 16,313.85 16,314.15 16,307.65 16,314.15 7,270.4K
09:37 16,315.10 16,321.10 16,315.10 16,320.25 4,886.6K
09:38 16,321.45 16,323.70 16,317.75 16,321.00 7,244.5K
09:39 16,320.95 16,324.90 16,320.40 16,322.05 7,527.8K
09:40 16,321.55 16,321.55 16,315.80 16,315.95 3,075.2K
09:41 16,316.40 16,319.95 16,314.20 16,319.95 3,752.1K
09:42 16,319.30 16,321.60 16,317.45 16,321.00 2,578.1K
09:43 16,319.40 16,319.80 16,313.95 16,315.75 3,652.4K
09:44 16,314.25 16,322.00 16,313.20 16,322.00 2,187.4K
09:45 16,321.65 16,329.35 16,321.65 16,325.40 2,081.3K
09:46 16,323.65 16,327.75 16,321.00 16,326.05 1,409.8K
09:47 16,326.50 16,329.95 16,325.00 16,325.00 1,618.2K
09:48 16,325.95 16,330.70 16,325.35 16,330.70 1,393.9K
09:49 16,329.90 16,332.65 16,327.70 16,329.80 1,380.5K
09:50 16,329.55 16,331.30 16,327.95 16,328.80 1,642.5K
09:51 16,328.45 16,328.45 16,320.20 16,322.05 1,333.2K
09:52 16,320.65 16,329.95 16,320.65 16,326.25 2,416.8K
09:53 16,327.35 16,336.30 16,327.35 16,336.30 2,542.3K
09:54 16,337.65 16,340.25 16,337.65 16,339.40 1,522.1K
09:55 16,339.05 16,339.05 16,330.10 16,330.95 1,304.3K
09:56 16,331.15 16,332.35 16,328.95 16,329.80 1,889.9K
09:57 16,328.45 16,328.45 16,323.25 16,324.50 3,021.4K
09:58 16,325.15 16,331.40 16,325.10 16,330.15 2,610.7K
09:59 16,329.50 16,329.70 16,322.60 16,322.60 1,179.1K
10:00 16,322.55 16,322.55 16,318.40 16,320.70 907.6K
10:01 16,320.50 16,321.95 16,307.85 16,308.85 2,638.9K
10:02 16,309.50 16,318.60 16,307.95 16,314.60 1,103.9K
10:03 16,314.15 16,314.15 16,309.40 16,313.15 944.5K
10:04 16,312.50 16,316.65 16,311.55 16,315.40 3,687.1K
10:05 16,313.35 16,317.15 16,312.10 16,317.15 2,141.8K
10:06 16,317.65 16,321.20 16,317.65 16,320.60 3,799.0K
10:07 16,322.75 16,323.30 16,321.25 16,322.30 1,902.2K
10:08 16,322.50 16,329.85 16,322.50 16,329.85 2,184.6K
10:09 16,329.95 16,331.80 16,328.55 16,330.90 2,826.8K
10:10 16,331.25 16,331.65 16,328.10 16,329.85 1,395.4K
10:11 16,329.65 16,332.60 16,328.50 16,330.45 2,150.2K
10:12 16,329.70 16,331.00 16,328.40 16,330.60 1,290.8K
10:13 16,330.75 16,333.10 16,330.75 16,332.65 1,486.2K
10:14 16,332.25 16,333.30 16,325.85 16,325.85 2,782.8K
10:15 16,325.95 16,325.95 16,320.40 16,322.30 8,557.7K
10:16 16,321.55 16,321.55 16,314.60 16,316.10 876.3K
10:17 16,316.40 16,318.00 16,313.55 16,315.00 1,966.5K
10:18 16,314.80 16,314.80 16,302.45 16,302.55 2,620.6K
10:19 16,302.70 16,303.30 16,301.05 16,303.15 1,444.7K
10:20 16,302.45 16,310.05 16,301.55 16,309.95 905.2K
10:21 16,310.40 16,310.40 16,306.75 16,309.70 921.5K
10:22 16,310.85 16,311.50 16,309.75 16,311.45 419.1K
10:23 16,311.50 16,313.20 16,310.65 16,310.65 615.1K
10:24 16,309.60 16,313.20 16,309.60 16,311.25 937.4K
10:25 16,312.35 16,313.55 16,308.15 16,310.10 1,877.6K
10:26 16,309.35 16,314.05 16,305.90 16,314.05 1,127.8K
10:27 16,314.40 16,321.50 16,313.55 16,321.50 2,289.5K
10:28 16,321.55 16,326.70 16,321.55 16,326.70 4,499.6K
10:29 16,326.95 16,331.60 16,326.95 16,328.10 1,757.9K
10:30 16,327.80 16,329.45 16,326.70 16,326.85 726.2K
10:31 16,326.35 16,329.75 16,326.35 16,327.10 1,750.0K
10:32 16,326.60 16,327.40 16,321.55 16,321.90 1,786.1K
10:33 16,321.65 16,326.70 16,321.65 16,325.25 4,487.0K
10:34 16,325.50 16,325.50 16,321.50 16,323.25 1,690.2K
10:35 16,323.15 16,326.00 16,322.60 16,322.60 1,687.5K
10:36 16,322.25 16,326.20 16,322.15 16,325.90 1,664.5K
10:37 16,326.20 16,327.30 16,321.55 16,321.55 1,575.7K
10:38 16,320.30 16,320.85 16,318.40 16,318.40 864.3K
10:39 16,319.05 16,319.05 16,313.70 16,316.95 689.7K
10:40 16,317.15 16,317.15 16,308.95 16,309.00 625.0K
10:41 16,308.45 16,308.45 16,304.35 16,305.95 952.1K
10:42 16,306.60 16,306.90 16,304.20 16,306.20 1,676.4K
10:43 16,307.70 16,309.45 16,307.65 16,309.45 880.7K
10:44 16,309.50 16,314.40 16,309.50 16,314.40 1,073.0K
10:45 16,314.05 16,314.05 16,311.35 16,313.35 1,863.9K
10:46 16,313.10 16,315.40 16,313.00 16,315.40 2,239.1K
10:47 16,315.40 16,315.40 16,305.60 16,305.60 735.9K
10:48 16,306.90 16,309.70 16,306.90 16,308.20 852.1K
10:49 16,308.50 16,310.45 16,308.00 16,310.45 1,220.8K
10:50 16,309.65 16,310.35 16,307.75 16,310.05 1,357.7K
10:51 16,309.40 16,314.95 16,309.15 16,313.70 1,677.4K
10:52 16,313.00 16,314.35 16,311.90 16,313.00 1,759.5K
10:53 16,313.05 16,314.85 16,313.05 16,313.15 1,266.0K
10:54 16,313.05 16,313.35 16,311.05 16,311.05 2,617.5K
10:55 16,310.10 16,310.80 16,307.95 16,310.10 386.4K
10:56 16,309.80 16,312.55 16,309.55 16,312.55 5,453.5K
10:57 16,312.20 16,313.45 16,311.55 16,311.60 1,902.5K
10:58 16,311.85 16,315.85 16,311.85 16,315.25 1,395.1K
10:59 16,314.60 16,316.95 16,314.60 16,316.95 878.7K
11:00 16,317.85 16,319.05 16,309.20 16,309.20 1,132.5K
11:01 16,309.20 16,309.75 16,306.90 16,308.50 1,046.1K
11:02 16,309.20 16,317.45 16,309.20 16,316.10 2,050.8K
11:03 16,316.80 16,321.20 16,316.80 16,319.35 1,295.5K
11:04 16,319.65 16,320.10 16,317.65 16,317.80 1,063.6K
11:05 16,317.55 16,319.60 16,317.40 16,318.90 776.3K
11:06 16,318.70 16,318.70 16,315.60 16,318.65 667.9K
11:07 16,318.80 16,321.10 16,317.65 16,321.00 1,769.6K
11:08 16,321.35 16,321.35 16,319.20 16,320.95 1,150.2K
11:09 16,321.00 16,323.20 16,320.80 16,322.80 900.1K
11:10 16,322.25 16,322.50 16,319.25 16,319.95 2,603.3K
11:11 16,319.25 16,319.75 16,318.20 16,318.80 494.3K
11:12 16,319.05 16,319.65 16,318.00 16,319.00 463.1K
11:13 16,318.50 16,318.50 16,314.40 16,314.85 1,563.4K
11:14 16,314.50 16,314.50 16,310.95 16,311.35 4,204.8K
11:15 16,311.15 16,313.00 16,310.70 16,312.25 1,215.4K
11:16 16,312.00 16,313.20 16,309.00 16,309.10 1,110.7K
11:17 16,308.40 16,308.40 16,302.85 16,305.65 1,064.7K
11:18 16,305.65 16,310.60 16,305.60 16,310.55 2,148.1K
11:19 16,310.80 16,314.85 16,310.25 16,314.85 1,535.1K
11:20 16,314.55 16,316.95 16,313.50 16,316.85 633.4K
11:21 16,316.70 16,317.65 16,314.90 16,315.40 1,317.0K
11:22 16,317.20 16,322.10 16,317.20 16,318.85 411.2K
11:23 16,318.50 16,319.30 16,316.50 16,319.30 949.9K
11:24 16,318.90 16,322.05 16,318.90 16,321.85 871.5K
11:25 16,321.75 16,322.35 16,320.55 16,321.65 658.2K
11:26 16,322.10 16,326.70 16,321.85 16,325.10 1,512.4K
11:27 16,326.35 16,326.35 16,324.15 16,324.35 759.9K
11:28 16,323.45 16,326.60 16,322.95 16,326.25 827.0K
11:29 16,326.00 16,326.00 16,323.55 16,325.05 1,208.7K
11:30 16,325.15 16,327.15 16,324.85 16,325.85 667.7K
11:31 16,324.95 16,329.30 16,323.60 16,324.50 1,189.5K
11:32 16,322.30 16,323.55 16,320.70 16,322.35 1,748.8K
11:33 16,321.90 16,323.10 16,321.30 16,322.80 538.8K
11:34 16,322.85 16,322.85 16,321.05 16,321.35 2,176.5K
11:35 16,321.35 16,322.25 16,319.45 16,321.95 687.2K
11:36 16,321.45 16,322.50 16,320.00 16,320.90 406.0K
11:37 16,320.65 16,323.00 16,320.05 16,321.95 465.6K
11:38 16,322.05 16,322.20 16,320.50 16,321.90 335.9K
11:39 16,321.30 16,321.30 16,317.15 16,317.90 1,605.5K
11:40 16,316.90 16,321.60 16,316.90 16,321.60 1,038.0K
11:41 16,322.15 16,327.35 16,322.15 16,327.35 1,086.7K
11:42 16,326.50 16,327.35 16,325.25 16,326.75 2,605.9K
11:43 16,326.60 16,329.25 16,325.55 16,329.25 943.0K
11:44 16,329.40 16,329.40 16,327.10 16,329.20 704.3K
11:45 16,328.30 16,331.10 16,325.90 16,329.05 751.7K
11:46 16,329.20 16,337.20 16,329.20 16,335.75 2,873.5K
11:47 16,335.00 16,338.90 16,334.65 16,338.90 669.2K
11:48 16,338.25 16,338.30 16,336.80 16,338.00 517.1K
11:49 16,337.95 16,339.40 16,336.95 16,338.90 610.2K
11:50 16,339.25 16,339.25 16,335.45 16,335.60 1,449.8K
11:51 16,334.85 16,337.50 16,334.70 16,337.15 2,646.9K
11:52 16,337.00 16,337.55 16,333.95 16,333.95 2,240.1K
11:53 16,334.60 16,337.75 16,334.00 16,337.75 3,625.4K
11:54 16,337.30 16,339.05 16,335.95 16,339.05 5,718.2K
11:55 16,339.40 16,342.85 16,338.20 16,340.70 15,603.7K
11:56 16,341.40 16,343.30 16,341.20 16,342.10 4,024.9K
11:57 16,341.80 16,346.85 16,341.80 16,345.95 4,552.6K
11:58 16,345.55 16,347.85 16,345.45 16,347.70 12,150.5K
11:59 16,347.05 16,349.95 16,346.75 16,348.90 3,130.4K
12:00 16,349.60 16,354.35 16,349.60 16,354.30 7,251.0K
12:01 16,353.40 16,353.80 16,351.15 16,351.40 3,850.6K
12:02 16,350.80 16,351.15 16,345.80 16,345.80 4,191.8K
12:03 16,345.05 16,345.10 16,338.40 16,341.30 5,165.6K
12:04 16,340.95 16,341.90 16,340.10 16,341.35 6,645.9K
12:05 16,340.75 16,341.20 16,336.25 16,339.05 3,183.2K
12:06 16,339.35 16,339.80 16,337.60 16,339.35 2,444.9K
12:07 16,339.30 16,339.55 16,335.65 16,336.45 3,513.2K
12:08 16,335.60 16,335.75 16,334.55 16,335.60 3,410.7K
12:09 16,334.70 16,337.30 16,334.30 16,336.10 1,981.5K
12:10 16,336.15 16,339.10 16,335.85 16,337.20 2,547.1K
12:11 16,337.20 16,338.35 16,334.35 16,334.85 2,271.8K
12:12 16,335.50 16,335.50 16,328.50 16,328.50 3,626.4K
12:13 16,327.95 16,328.10 16,327.10 16,328.00 1,838.4K
12:14 16,327.65 16,327.70 16,325.50 16,326.30 3,267.2K
12:15 16,326.85 16,328.30 16,326.40 16,326.65 1,322.4K
12:16 16,327.10 16,330.30 16,326.35 16,329.00 4,592.5K
12:17 16,329.00 16,329.00 16,325.90 16,326.15 802.5K
12:18 16,325.65 16,326.35 16,324.85 16,324.85 2,931.9K
12:19 16,324.65 16,324.90 16,319.95 16,320.35 3,129.9K
12:20 16,319.60 16,325.35 16,319.25 16,324.55 4,622.6K
12:21 16,325.35 16,328.85 16,324.95 16,327.50 2,002.5K
12:22 16,325.65 16,326.50 16,323.55 16,325.80 2,635.6K
12:23 16,324.95 16,328.95 16,324.95 16,326.55 1,615.0K
12:24 16,325.95 16,326.00 16,323.05 16,325.25 1,471.7K
12:25 16,325.20 16,325.20 16,323.00 16,323.00 902.9K
12:26 16,323.30 16,323.65 16,321.45 16,322.60 806.3K
12:27 16,322.45 16,326.55 16,321.70 16,326.55 4,443.8K
12:28 16,326.95 16,326.95 16,324.65 16,326.65 623.0K
12:29 16,327.25 16,331.15 16,327.10 16,330.95 741.7K
12:30 16,330.95 16,331.30 16,325.05 16,325.45 2,220.6K
12:31 16,326.15 16,328.10 16,325.15 16,325.95 699.6K
12:32 16,325.45 16,326.10 16,323.50 16,325.15 1,888.3K
12:33 16,325.05 16,325.90 16,323.55 16,325.90 2,637.5K
12:34 16,325.10 16,326.30 16,324.35 16,326.05 1,618.7K
12:35 16,326.05 16,326.05 16,324.40 16,325.70 812.7K
12:36 16,326.25 16,329.45 16,326.10 16,327.15 2,374.6K
12:37 16,326.70 16,328.20 16,326.70 16,326.80 567.5K
12:38 16,325.60 16,325.60 16,317.90 16,319.30 2,267.9K
12:39 16,319.25 16,321.80 16,319.25 16,321.45 1,949.9K
12:40 16,322.60 16,324.65 16,320.60 16,321.75 2,204.1K
12:41 16,321.65 16,323.40 16,320.55 16,321.75 887.5K
12:42 16,322.55 16,323.90 16,321.70 16,322.35 1,071.8K
12:43 16,322.30 16,325.00 16,322.30 16,324.55 1,081.2K
12:44 16,323.90 16,325.80 16,322.75 16,322.75 501.6K
12:45 16,323.80 16,323.80 16,321.50 16,323.35 502.0K
12:46 16,323.25 16,323.40 16,322.25 16,322.70 866.1K
12:47 16,322.20 16,323.05 16,321.25 16,322.40 1,032.8K
12:48 16,322.35 16,323.80 16,321.65 16,323.80 572.3K
12:49 16,323.65 16,324.00 16,322.05 16,323.30 1,176.3K
12:50 16,322.35 16,322.75 16,320.40 16,322.55 730.5K
12:51 16,323.25 16,324.55 16,322.70 16,323.50 1,368.1K
12:52 16,322.90 16,324.15 16,322.30 16,323.45 1,395.3K
12:53 16,323.55 16,324.55 16,321.80 16,322.85 990.1K
12:54 16,323.25 16,323.85 16,321.70 16,321.90 1,136.5K
12:55 16,322.20 16,322.70 16,321.80 16,322.30 484.1K
12:56 16,322.65 16,323.30 16,318.85 16,319.15 607.1K
12:57 16,319.20 16,319.20 16,314.45 16,314.45 475.3K
12:58 16,314.85 16,316.45 16,313.80 16,316.45 478.0K
12:59 16,316.35 16,319.00 16,316.35 16,318.45 610.2K
13:00 16,319.15 16,319.15 16,314.80 16,317.00 600.9K
13:01 16,316.85 16,317.75 16,316.05 16,317.70 2,257.6K
13:02 16,317.90 16,320.40 16,316.95 16,320.35 872.2K
13:03 16,321.05 16,321.05 16,319.00 16,319.40 523.0K
13:04 16,319.85 16,319.85 16,318.25 16,318.90 484.9K
13:05 16,319.10 16,319.10 16,316.70 16,317.70 703.9K
13:06 16,316.85 16,317.85 16,315.25 16,315.60 542.2K
13:07 16,316.30 16,316.30 16,314.25 16,315.50 269.7K
13:08 16,315.85 16,318.05 16,315.85 16,317.15 1,422.0K
13:09 16,316.95 16,318.45 16,316.40 16,317.45 404.1K
13:10 16,317.55 16,319.40 16,316.75 16,319.15 563.1K
13:11 16,319.50 16,322.55 16,318.90 16,322.55 758.4K
13:12 16,322.75 16,323.15 16,319.55 16,319.55 1,166.6K
13:13 16,320.25 16,320.95 16,318.45 16,320.40 679.0K
13:14 16,319.90 16,319.90 16,317.25 16,317.25 667.9K
13:15 16,316.15 16,318.15 16,316.15 16,316.60 1,243.5K
13:16 16,316.90 16,319.10 16,316.35 16,317.15 450.5K
13:17 16,316.70 16,317.25 16,315.00 16,315.50 274.7K
13:18 16,314.90 16,316.00 16,314.30 16,314.30 474.2K
13:19 16,314.55 16,314.95 16,312.90 16,314.20 672.3K
13:20 16,313.90 16,314.25 16,311.90 16,313.95 880.6K
13:21 16,314.55 16,316.35 16,314.35 16,315.70 541.6K
13:22 16,316.30 16,317.35 16,315.45 16,315.80 2,689.1K
13:23 16,315.90 16,321.30 16,315.90 16,321.30 663.2K
13:24 16,321.20 16,323.20 16,320.50 16,323.20 910.9K
13:25 16,323.90 16,324.05 16,321.45 16,321.45 636.7K
13:26 16,322.55 16,322.55 16,318.55 16,319.50 894.5K
13:27 16,320.25 16,321.95 16,318.65 16,321.95 469.0K
13:28 16,322.50 16,322.60 16,318.85 16,319.90 1,055.2K
13:29 16,320.60 16,320.60 16,316.65 16,317.60 803.7K
13:30 16,318.15 16,318.80 16,316.50 16,316.50 392.7K
13:31 16,317.85 16,317.85 16,315.10 16,315.50 1,901.5K
13:32 16,316.25 16,316.95 16,314.40 16,315.80 2,636.3K
13:33 16,316.10 16,316.95 16,315.65 16,316.50 13,446.4K
13:34 16,317.45 16,319.80 16,316.05 16,319.80 18,183.4K
13:35 16,320.50 16,325.65 16,320.15 16,324.90 20,657.8K
13:36 16,325.25 16,329.70 16,325.10 16,329.70 32,081.3K
13:37 16,329.30 16,333.15 16,329.05 16,331.90 25,740.6K
13:38 16,332.35 16,337.25 16,330.65 16,337.25 26,136.8K
13:39 16,337.30 16,337.85 16,335.90 16,337.85 21,825.0K
13:40 16,337.20 16,339.30 16,337.20 16,338.95 15,733.5K
13:41 16,338.45 16,342.30 16,338.40 16,342.30 19,109.0K
13:42 16,341.90 16,341.90 16,336.05 16,337.40 7,270.3K
13:43 16,336.45 16,336.45 16,334.05 16,335.75 17,622.4K
13:44 16,336.75 16,336.75 16,330.50 16,332.25 8,917.1K
13:45 16,332.30 16,332.45 16,330.00 16,330.70 21,520.5K
13:46 16,330.10 16,331.45 16,328.40 16,328.40 10,480.9K
13:47 16,328.40 16,333.95 16,328.35 16,332.75 11,519.2K
13:48 16,333.35 16,334.70 16,331.90 16,333.25 5,028.4K
13:49 16,333.15 16,335.85 16,331.75 16,335.85 7,010.6K
13:50 16,336.00 16,338.45 16,333.65 16,338.45 5,331.9K
13:51 16,338.50 16,342.65 16,338.50 16,340.30 19,215.5K
13:52 16,340.65 16,346.75 16,340.65 16,346.10 14,225.2K
13:53 16,347.90 16,347.90 16,343.15 16,344.55 7,704.8K
13:54 16,344.75 16,353.00 16,344.75 16,353.00 6,729.1K
13:55 16,353.55 16,353.75 16,351.00 16,352.40 2,625.4K
13:56 16,352.20 16,355.70 16,352.20 16,352.40 22,168.3K
13:57 16,352.90 16,353.20 16,350.70 16,350.70 4,740.0K
13:58 16,350.45 16,352.45 16,348.95 16,352.45 4,838.1K
13:59 16,352.25 16,352.60 16,349.55 16,350.10 4,740.8K
14:00 16,350.60 16,351.50 16,345.35 16,345.35 11,567.0K
14:01 16,345.50 16,345.70 16,340.30 16,340.30 6,171.9K
14:02 16,339.95 16,343.45 16,339.95 16,342.50 11,508.1K
14:03 16,343.45 16,345.20 16,342.30 16,343.40 4,217.2K
14:04 16,343.05 16,345.10 16,341.65 16,344.05 6,069.4K
14:05 16,343.40 16,345.00 16,342.35 16,344.55 4,067.7K
14:06 16,344.05 16,349.50 16,344.05 16,348.65 4,962.2K
14:07 16,347.10 16,349.95 16,347.00 16,348.10 3,841.8K
14:08 16,347.90 16,351.80 16,346.60 16,351.25 17,839.6K
14:09 16,352.15 16,352.55 16,349.30 16,349.30 4,686.0K
14:10 16,348.60 16,351.50 16,348.60 16,350.70 14,123.9K
14:11 16,351.45 16,357.50 16,351.45 16,356.40 51,642.6K
14:12 16,356.35 16,357.60 16,354.20 16,354.80 12,068.4K
14:13 16,354.50 16,356.10 16,349.95 16,351.35 73,251.2K
14:14 16,350.50 16,350.50 16,347.55 16,349.85 15,653.2K
14:15 16,350.45 16,353.40 16,348.45 16,352.25 51,087.0K
14:16 16,351.90 16,352.75 16,347.65 16,348.40 2,719.4K
14:17 16,348.30 16,352.40 16,346.40 16,347.80 4,275.7K
14:18 16,347.50 16,347.50 16,343.60 16,344.05 1,841.9K
14:19 16,344.85 16,347.10 16,342.40 16,345.40 1,350.2K
14:20 16,345.20 16,349.40 16,345.05 16,349.40 1,936.3K
14:21 16,349.65 16,354.50 16,349.40 16,352.45 9,042.5K
14:22 16,352.75 16,352.75 16,348.65 16,349.70 1,781.2K
14:23 16,349.65 16,350.35 16,348.15 16,348.25 20,371.3K
14:24 16,347.75 16,349.35 16,342.70 16,342.70 42,899.9K
14:25 16,342.55 16,342.55 16,337.20 16,337.20 9,266.8K
14:26 16,337.30 16,338.70 16,335.20 16,336.70 20,841.3K
14:27 16,336.55 16,339.55 16,334.80 16,339.55 20,447.2K
14:28 16,339.75 16,339.80 16,334.40 16,334.40 22,300.3K
14:29 16,335.10 16,336.65 16,332.50 16,335.55 23,903.0K
14:30 16,334.70 16,334.85 16,332.05 16,334.85 8,686.1K
14:31 16,334.35 16,334.45 16,331.70 16,332.00 10,932.2K
14:32 16,332.45 16,333.30 16,327.50 16,327.50 17,203.3K
14:33 16,327.15 16,327.15 16,319.50 16,320.55 11,806.6K
14:34 16,320.15 16,322.05 16,318.30 16,322.05 9,300.5K
14:35 16,320.95 16,322.05 16,318.85 16,320.90 3,654.6K
14:36 16,321.05 16,322.20 16,318.75 16,318.75 3,279.3K
14:37 16,318.65 16,323.60 16,318.40 16,323.55 3,468.6K
14:38 16,323.25 16,323.25 16,321.00 16,321.85 8,455.8K
14:39 16,321.75 16,326.25 16,321.75 16,326.15 11,037.3K
14:40 16,326.80 16,330.20 16,324.80 16,330.00 2,411.6K
14:41 16,330.25 16,335.70 16,330.25 16,334.60 5,764.4K
14:42 16,334.85 16,334.85 16,332.75 16,333.30 3,174.8K
14:43 16,332.90 16,334.10 16,331.35 16,331.50 3,601.8K
14:44 16,331.80 16,337.95 16,331.30 16,337.95 2,014.1K
14:45 16,338.90 16,344.65 16,338.20 16,343.45 2,054.4K
14:46 16,342.00 16,342.00 16,332.50 16,333.80 5,727.7K
14:47 16,334.45 16,335.15 16,329.75 16,329.75 6,060.0K
14:48 16,329.30 16,331.20 16,327.90 16,331.15 6,043.5K
14:49 16,330.60 16,330.60 16,328.30 16,329.35 3,796.5K
14:50 16,329.75 16,332.70 16,329.75 16,331.10 5,969.4K
14:51 16,330.25 16,331.45 16,328.75 16,331.45 2,758.2K
14:52 16,330.90 16,332.30 16,329.55 16,331.50 5,217.1K
14:53 16,331.60 16,335.15 16,331.60 16,334.85 8,944.0K
14:54 16,336.10 16,337.45 16,333.95 16,334.80 3,979.9K
14:55 16,334.80 16,338.40 16,334.00 16,337.15 5,129.1K
14:56 16,337.35 16,339.85 16,337.15 16,338.90 3,224.0K
14:57 16,338.60 16,338.60 16,333.85 16,334.00 1,933.1K
14:58 16,333.70 16,336.10 16,333.05 16,333.95 1,977.6K
14:59 16,333.85 16,335.10 16,333.35 16,333.50 2,217.7K
15:00 16,333.80 16,333.80 16,318.65 16,318.65 4,243.2K
15:01 16,318.40 16,318.40 16,311.75 16,314.95 4,406.1K
15:02 16,314.40 16,315.45 16,308.80 16,309.60 3,855.3K
15:03 16,308.05 16,308.30 16,303.05 16,303.05 7,328.2K
15:04 16,303.70 16,305.15 16,302.60 16,303.55 8,209.3K
15:05 16,306.00 16,310.95 16,305.75 16,310.00 4,297.7K
15:06 16,309.80 16,314.10 16,309.80 16,313.10 3,326.1K
15:07 16,312.70 16,314.35 16,312.70 16,312.95 3,391.3K
15:08 16,312.45 16,314.35 16,311.65 16,312.70 5,563.3K
15:09 16,312.80 16,313.40 16,310.75 16,312.60 1,750.6K
15:10 16,312.25 16,312.55 16,306.35 16,306.35 2,000.7K
15:11 16,307.00 16,311.05 16,307.00 16,310.15 12,696.2K
15:12 16,310.60 16,310.75 16,306.90 16,308.00 1,798.1K
15:13 16,307.80 16,310.40 16,307.45 16,310.00 2,711.5K
15:14 16,312.25 16,312.25 16,308.40 16,308.40 6,128.7K
15:15 16,309.55 16,311.35 16,305.40 16,305.40 11,959.3K
15:16 16,304.95 16,306.65 16,304.65 16,305.35 5,705.0K
15:17 16,305.85 16,306.75 16,304.55 16,305.30 4,508.1K
15:18 16,305.80 16,305.80 16,302.30 16,302.75 10,283.0K
15:19 16,301.90 16,304.45 16,300.50 16,301.20 6,459.4K
15:20 16,301.80 16,302.70 16,300.15 16,301.60 16,275.3K
15:21 16,302.10 16,304.35 16,301.30 16,303.35 8,788.4K
15:22 16,302.90 16,302.90 16,300.35 16,301.15 4,529.7K
15:23 16,302.10 16,302.25 16,300.55 16,301.90 2,480.2K
15:24 16,302.00 16,302.25 16,299.20 16,301.25 10,708.7K
15:25 16,301.85 16,302.65 16,299.00 16,299.05 3,935.7K
15:26 16,299.10 16,299.35 16,296.50 16,296.90 5,647.6K
15:27 16,297.80 16,297.95 16,292.25 16,293.30 5,719.9K
15:28 16,292.55 16,296.70 16,292.55 16,295.70 3,871.5K
15:29 16,292.15 16,306.85 16,287.65 16,306.85 6,866.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし