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 16,364.35 16,364.35 16,364.35 16,364.35 0.7K
09:15 16,362.05 16,381.75 16,346.05 16,381.75 53,793.4K
09:16 16,380.65 16,384.75 16,368.15 16,368.15 28,193.5K
09:17 16,366.95 16,366.95 16,359.25 16,363.35 14,065.8K
09:18 16,362.75 16,366.15 16,353.50 16,357.50 10,444.7K
09:19 16,356.85 16,356.85 16,347.00 16,349.75 6,666.5K
09:20 16,348.70 16,355.55 16,344.90 16,351.60 7,336.7K
09:21 16,353.95 16,355.00 16,349.15 16,353.75 9,544.5K
09:22 16,354.50 16,355.35 16,344.40 16,344.40 8,936.8K
09:23 16,346.20 16,350.65 16,343.15 16,350.65 8,317.7K
09:24 16,349.20 16,349.20 16,339.45 16,346.65 8,782.9K
09:25 16,346.80 16,347.00 16,338.85 16,343.55 4,701.9K
09:26 16,343.75 16,343.75 16,333.15 16,333.15 7,063.1K
09:27 16,334.55 16,336.90 16,332.20 16,332.20 4,303.1K
09:28 16,333.50 16,337.20 16,327.40 16,337.20 4,101.5K
09:29 16,339.80 16,346.80 16,336.50 16,345.05 3,516.7K
09:30 16,347.05 16,356.45 16,347.00 16,349.80 10,008.9K
09:31 16,352.50 16,353.25 16,343.55 16,343.55 14,450.9K
09:32 16,344.10 16,344.10 16,335.55 16,341.30 6,024.8K
09:33 16,339.30 16,348.15 16,337.90 16,347.00 3,686.9K
09:34 16,348.10 16,356.00 16,345.35 16,351.45 6,266.1K
09:35 16,351.75 16,356.20 16,348.40 16,355.45 3,457.7K
09:36 16,356.20 16,362.00 16,354.10 16,361.45 3,993.9K
09:37 16,363.15 16,365.30 16,358.65 16,365.10 4,037.1K
09:38 16,363.85 16,369.65 16,362.55 16,368.55 2,649.5K
09:39 16,369.20 16,375.60 16,365.45 16,375.60 4,352.7K
09:40 16,375.80 16,380.55 16,371.80 16,380.55 2,533.3K
09:41 16,380.75 16,385.75 16,380.75 16,384.85 1,919.2K
09:42 16,384.35 16,391.80 16,383.55 16,391.10 1,714.9K
09:43 16,390.30 16,391.65 16,386.35 16,389.65 5,284.9K
09:44 16,388.30 16,389.80 16,384.15 16,384.15 2,134.3K
09:45 16,385.40 16,386.50 16,382.75 16,382.75 1,636.0K
09:46 16,382.00 16,382.00 16,376.75 16,378.55 2,301.3K
09:47 16,377.85 16,378.60 16,375.15 16,378.45 4,126.1K
09:48 16,378.70 16,384.85 16,378.70 16,383.20 3,189.4K
09:49 16,383.30 16,384.15 16,379.40 16,383.10 3,001.4K
09:50 16,381.85 16,386.05 16,379.70 16,385.35 3,311.5K
09:51 16,385.05 16,386.65 16,382.95 16,385.15 2,076.6K
09:52 16,384.55 16,386.30 16,381.85 16,385.60 1,183.2K
09:53 16,386.50 16,390.15 16,383.40 16,389.90 3,426.7K
09:54 16,389.25 16,394.20 16,389.25 16,393.80 5,408.8K
09:55 16,393.55 16,394.60 16,378.65 16,378.65 1,538.8K
09:56 16,378.85 16,378.85 16,365.60 16,369.00 3,093.8K
09:57 16,368.90 16,370.65 16,367.90 16,369.40 2,095.6K
09:58 16,369.40 16,370.75 16,365.50 16,367.60 5,435.4K
09:59 16,366.60 16,371.10 16,366.50 16,370.15 676.1K
10:00 16,370.05 16,374.00 16,370.05 16,373.30 1,017.9K
10:01 16,373.45 16,376.85 16,371.45 16,375.85 1,763.2K
10:02 16,376.00 16,377.95 16,371.35 16,373.10 6,938.3K
10:03 16,371.85 16,371.85 16,367.60 16,371.75 5,771.9K
10:04 16,372.30 16,374.85 16,371.15 16,371.15 2,896.2K
10:05 16,371.20 16,373.70 16,370.80 16,371.90 2,224.2K
10:06 16,369.40 16,369.70 16,361.15 16,361.50 1,920.1K
10:07 16,363.30 16,363.35 16,359.45 16,359.85 3,584.7K
10:08 16,359.25 16,359.25 16,352.60 16,358.40 3,406.5K
10:09 16,358.05 16,360.90 16,358.05 16,360.45 3,902.2K
10:10 16,361.90 16,363.00 16,358.50 16,363.00 6,081.2K
10:11 16,362.30 16,370.35 16,361.25 16,370.35 4,845.6K
10:12 16,369.35 16,369.35 16,364.15 16,365.95 3,236.4K
10:13 16,365.40 16,365.40 16,355.50 16,355.50 2,243.8K
10:14 16,353.85 16,354.25 16,350.35 16,354.05 4,253.9K
10:15 16,354.30 16,356.80 16,353.50 16,355.70 1,075.5K
10:16 16,355.30 16,355.30 16,350.95 16,353.40 992.6K
10:17 16,352.85 16,358.30 16,352.85 16,358.30 2,487.8K
10:18 16,357.90 16,364.25 16,357.25 16,364.25 2,983.1K
10:19 16,363.65 16,370.40 16,363.65 16,370.40 4,285.7K
10:20 16,371.00 16,380.40 16,371.00 16,378.15 3,637.3K
10:21 16,378.75 16,378.75 16,375.55 16,378.15 2,863.9K
10:22 16,378.25 16,378.70 16,377.40 16,377.50 2,206.1K
10:23 16,376.95 16,382.20 16,376.85 16,382.20 1,783.2K
10:24 16,381.40 16,382.40 16,379.65 16,379.65 1,432.9K
10:25 16,379.90 16,380.60 16,377.95 16,379.75 2,790.4K
10:26 16,380.10 16,381.30 16,378.80 16,379.25 2,189.0K
10:27 16,378.45 16,379.70 16,376.95 16,378.00 6,688.3K
10:28 16,378.10 16,378.10 16,371.20 16,373.85 3,652.8K
10:29 16,371.05 16,371.75 16,368.45 16,371.30 3,827.6K
10:30 16,372.50 16,378.30 16,372.50 16,378.30 6,154.8K
10:31 16,378.05 16,382.30 16,377.50 16,381.65 6,293.7K
10:32 16,381.00 16,381.00 16,376.80 16,376.95 2,275.2K
10:33 16,374.65 16,374.65 16,370.80 16,371.00 1,772.1K
10:34 16,370.30 16,375.00 16,369.05 16,371.45 2,050.2K
10:35 16,371.05 16,371.05 16,369.30 16,371.00 3,098.8K
10:36 16,371.30 16,377.10 16,371.30 16,377.10 4,018.3K
10:37 16,376.75 16,380.75 16,376.75 16,377.35 1,799.9K
10:38 16,377.80 16,380.25 16,377.30 16,380.25 3,004.8K
10:39 16,380.85 16,381.15 16,377.50 16,379.80 2,105.9K
10:40 16,379.40 16,380.00 16,377.75 16,378.55 2,426.2K
10:41 16,378.70 16,380.90 16,378.70 16,380.65 2,739.0K
10:42 16,380.65 16,383.05 16,380.45 16,383.05 3,437.3K
10:43 16,383.00 16,383.00 16,379.25 16,379.25 2,805.1K
10:44 16,378.70 16,379.50 16,376.15 16,379.15 1,461.6K
10:45 16,378.10 16,378.10 16,372.55 16,375.55 5,723.5K
10:46 16,374.95 16,378.55 16,374.95 16,377.45 1,706.7K
10:47 16,377.90 16,378.90 16,377.05 16,378.00 714.0K
10:48 16,377.75 16,380.55 16,377.40 16,380.55 1,349.5K
10:49 16,380.75 16,386.50 16,379.85 16,386.50 2,145.6K
10:50 16,386.25 16,389.00 16,385.70 16,386.65 934.5K
10:51 16,387.45 16,388.15 16,385.65 16,387.15 748.8K
10:52 16,386.30 16,389.80 16,385.25 16,387.90 930.1K
10:53 16,387.15 16,391.00 16,387.15 16,391.00 1,339.6K
10:54 16,390.90 16,395.20 16,390.90 16,394.40 2,748.2K
10:55 16,394.50 16,394.70 16,390.90 16,392.70 827.7K
10:56 16,391.75 16,392.60 16,387.60 16,388.65 1,960.6K
10:57 16,388.75 16,390.30 16,387.60 16,390.10 975.2K
10:58 16,389.35 16,392.80 16,389.35 16,391.55 3,501.1K
10:59 16,391.65 16,394.45 16,391.65 16,393.65 4,217.5K
11:00 16,393.55 16,398.55 16,393.55 16,395.55 1,715.7K
11:01 16,396.70 16,396.90 16,395.10 16,396.75 3,285.5K
11:02 16,397.50 16,400.10 16,397.10 16,400.10 4,542.1K
11:03 16,400.45 16,404.75 16,399.35 16,404.75 3,499.1K
11:04 16,405.20 16,405.20 16,402.60 16,403.80 1,779.2K
11:05 16,401.75 16,403.45 16,401.45 16,402.45 2,442.9K
11:06 16,401.80 16,401.80 16,396.30 16,397.55 2,537.1K
11:07 16,397.30 16,398.20 16,394.50 16,394.90 3,561.7K
11:08 16,395.65 16,395.90 16,391.70 16,392.30 3,841.4K
11:09 16,391.50 16,394.75 16,391.50 16,394.10 1,421.7K
11:10 16,394.05 16,394.40 16,392.45 16,392.55 2,303.5K
11:11 16,392.60 16,394.35 16,391.40 16,392.70 5,691.6K
11:12 16,393.05 16,394.15 16,390.50 16,394.15 3,714.4K
11:13 16,394.35 16,394.75 16,391.90 16,391.90 3,178.9K
11:14 16,392.05 16,392.70 16,387.85 16,388.85 4,350.0K
11:15 16,389.40 16,392.15 16,388.90 16,391.45 8,462.8K
11:16 16,391.80 16,395.65 16,391.20 16,395.65 5,574.3K
11:17 16,394.90 16,396.35 16,392.75 16,392.80 4,710.8K
11:18 16,392.20 16,393.05 16,390.05 16,392.10 1,600.9K
11:19 16,391.40 16,392.75 16,390.15 16,390.15 4,574.2K
11:20 16,390.90 16,390.90 16,388.60 16,388.75 1,787.9K
11:21 16,388.40 16,388.45 16,380.70 16,381.35 6,408.7K
11:22 16,380.60 16,382.10 16,379.05 16,380.20 5,124.8K
11:23 16,380.15 16,381.25 16,378.70 16,381.25 4,222.9K
11:24 16,381.70 16,382.80 16,379.00 16,379.10 2,425.6K
11:25 16,378.70 16,382.90 16,378.70 16,382.70 1,460.0K
11:26 16,382.95 16,385.45 16,382.50 16,383.80 1,535.3K
11:27 16,383.85 16,384.20 16,381.50 16,383.55 1,289.3K
11:28 16,383.85 16,385.00 16,383.05 16,383.35 2,015.4K
11:29 16,382.65 16,385.35 16,382.65 16,383.15 1,507.7K
11:30 16,381.65 16,387.20 16,381.65 16,387.10 1,331.8K
11:31 16,387.00 16,389.60 16,385.05 16,385.50 1,900.2K
11:32 16,385.75 16,387.90 16,385.20 16,387.35 2,481.1K
11:33 16,387.35 16,390.10 16,385.75 16,390.10 3,176.7K
11:34 16,389.95 16,389.95 16,385.65 16,385.65 1,270.2K
11:35 16,385.15 16,385.95 16,383.65 16,385.35 2,980.7K
11:36 16,384.65 16,385.70 16,383.10 16,385.10 2,842.5K
11:37 16,385.05 16,385.85 16,380.55 16,381.05 2,747.5K
11:38 16,380.95 16,380.95 16,377.95 16,377.95 1,418.5K
11:39 16,378.30 16,383.05 16,377.25 16,382.30 2,120.1K
11:40 16,382.30 16,384.65 16,381.15 16,383.50 1,435.0K
11:41 16,383.25 16,384.60 16,383.15 16,384.45 1,142.3K
11:42 16,383.80 16,384.45 16,379.60 16,380.00 1,306.7K
11:43 16,379.50 16,380.70 16,378.80 16,380.65 1,035.5K
11:44 16,379.55 16,381.40 16,378.85 16,381.40 1,237.9K
11:45 16,381.05 16,385.25 16,380.50 16,385.25 2,034.6K
11:46 16,384.40 16,386.95 16,384.35 16,386.95 3,343.5K
11:47 16,385.95 16,386.25 16,382.75 16,383.45 1,547.5K
11:48 16,382.50 16,383.35 16,379.45 16,379.45 2,413.3K
11:49 16,378.35 16,381.90 16,378.35 16,381.60 4,200.1K
11:50 16,382.00 16,383.85 16,381.85 16,382.70 1,240.5K
11:51 16,382.05 16,385.75 16,382.05 16,384.20 2,145.4K
11:52 16,384.80 16,384.80 16,383.75 16,384.00 1,450.3K
11:53 16,383.50 16,385.30 16,383.30 16,384.55 1,357.0K
11:54 16,384.15 16,385.65 16,383.40 16,383.40 2,803.5K
11:55 16,383.25 16,387.45 16,383.10 16,387.10 1,981.7K
11:56 16,387.30 16,388.25 16,386.65 16,387.45 3,442.5K
11:57 16,387.45 16,387.65 16,385.50 16,385.50 1,431.6K
11:58 16,385.40 16,386.90 16,385.25 16,385.25 841.6K
11:59 16,384.45 16,384.85 16,383.15 16,384.55 1,092.6K
12:00 16,384.75 16,385.50 16,380.75 16,380.75 4,001.6K
12:01 16,379.20 16,379.70 16,378.15 16,378.25 4,211.6K
12:02 16,378.15 16,382.15 16,377.80 16,382.15 8,031.3K
12:03 16,382.15 16,385.45 16,382.15 16,385.35 6,135.2K
12:04 16,385.60 16,386.85 16,384.55 16,385.45 3,518.5K
12:05 16,384.75 16,388.15 16,384.15 16,388.15 2,616.3K
12:06 16,387.95 16,391.10 16,387.35 16,391.10 1,558.3K
12:07 16,390.60 16,391.50 16,387.85 16,387.85 4,337.4K
12:08 16,388.55 16,390.85 16,388.45 16,390.65 1,245.0K
12:09 16,390.75 16,393.40 16,390.75 16,393.05 1,415.8K
12:10 16,392.45 16,393.25 16,391.40 16,392.45 3,956.7K
12:11 16,392.20 16,393.05 16,391.15 16,392.10 4,429.7K
12:12 16,391.60 16,393.00 16,388.45 16,389.15 3,833.9K
12:13 16,388.35 16,388.85 16,387.65 16,388.15 1,242.8K
12:14 16,387.75 16,390.45 16,386.85 16,390.40 1,336.6K
12:15 16,390.30 16,392.75 16,390.30 16,391.90 3,593.8K
12:16 16,391.65 16,393.40 16,391.65 16,391.95 1,015.8K
12:17 16,391.75 16,393.85 16,391.75 16,392.75 1,341.7K
12:18 16,393.15 16,394.25 16,392.85 16,394.25 1,959.5K
12:19 16,393.80 16,393.85 16,392.70 16,393.25 1,209.7K
12:20 16,393.85 16,395.50 16,392.05 16,392.05 639.8K
12:21 16,391.60 16,391.60 16,388.75 16,389.55 1,956.4K
12:22 16,389.80 16,389.80 16,386.50 16,388.00 1,051.5K
12:23 16,387.70 16,387.80 16,385.95 16,387.40 1,398.8K
12:24 16,387.45 16,388.95 16,384.95 16,385.15 932.4K
12:25 16,384.20 16,384.60 16,382.80 16,383.45 1,025.2K
12:26 16,383.05 16,383.70 16,379.80 16,379.80 817.3K
12:27 16,380.30 16,381.25 16,379.25 16,379.70 1,077.8K
12:28 16,379.55 16,381.70 16,379.55 16,380.10 1,514.6K
12:29 16,379.55 16,379.85 16,378.30 16,378.75 2,451.6K
12:30 16,378.70 16,378.90 16,377.85 16,377.95 2,651.5K
12:31 16,377.40 16,379.35 16,377.25 16,379.35 1,361.9K
12:32 16,379.10 16,381.20 16,378.95 16,380.50 3,348.2K
12:33 16,380.40 16,380.70 16,379.20 16,379.50 4,387.8K
12:34 16,379.55 16,379.65 16,377.90 16,378.00 1,485.7K
12:35 16,378.15 16,380.05 16,377.95 16,378.20 771.6K
12:36 16,378.65 16,380.10 16,376.10 16,376.25 676.6K
12:37 16,375.65 16,378.20 16,375.65 16,377.05 2,825.1K
12:38 16,376.90 16,378.35 16,375.65 16,375.65 3,103.9K
12:39 16,375.05 16,377.30 16,375.05 16,377.30 1,354.1K
12:40 16,376.50 16,378.85 16,376.50 16,378.35 989.9K
12:41 16,377.70 16,379.10 16,376.35 16,379.05 1,837.4K
12:42 16,379.55 16,380.20 16,377.60 16,378.85 644.8K
12:43 16,378.25 16,379.00 16,377.55 16,378.25 2,574.6K
12:44 16,378.20 16,379.10 16,377.05 16,377.65 1,609.2K
12:45 16,377.70 16,379.30 16,376.70 16,378.45 1,751.5K
12:46 16,378.35 16,380.00 16,378.35 16,378.60 3,735.0K
12:47 16,378.05 16,382.30 16,378.05 16,382.20 859.3K
12:48 16,382.35 16,383.60 16,381.25 16,381.25 667.4K
12:49 16,381.80 16,381.80 16,378.70 16,379.65 3,670.6K
12:50 16,380.20 16,382.45 16,379.65 16,380.15 652.8K
12:51 16,380.25 16,381.00 16,379.70 16,380.30 583.3K
12:52 16,379.95 16,380.55 16,377.75 16,378.55 2,633.5K
12:53 16,377.35 16,378.75 16,376.25 16,377.80 755.5K
12:54 16,378.55 16,381.00 16,378.10 16,380.45 1,046.5K
12:55 16,380.50 16,381.05 16,379.40 16,380.50 823.4K
12:56 16,380.30 16,382.55 16,379.85 16,381.70 3,849.1K
12:57 16,380.80 16,384.75 16,380.80 16,384.00 1,548.7K
12:58 16,384.50 16,385.50 16,382.60 16,384.00 4,107.7K
12:59 16,384.00 16,384.00 16,380.60 16,381.15 2,223.1K
13:00 16,381.10 16,383.40 16,381.10 16,383.00 966.3K
13:01 16,382.35 16,383.35 16,381.30 16,383.35 5,042.8K
13:02 16,383.70 16,383.80 16,381.35 16,383.80 7,337.7K
13:03 16,384.05 16,385.85 16,384.00 16,385.50 14,914.4K
13:04 16,385.20 16,386.45 16,383.45 16,385.40 7,609.4K
13:05 16,385.20 16,387.35 16,384.75 16,384.75 9,584.5K
13:06 16,384.30 16,386.75 16,384.30 16,386.50 5,336.4K
13:07 16,386.95 16,386.95 16,384.10 16,384.70 7,227.1K
13:08 16,384.40 16,389.15 16,384.40 16,389.15 20,555.1K
13:09 16,388.70 16,391.10 16,388.70 16,389.95 11,555.9K
13:10 16,390.10 16,390.15 16,385.95 16,388.30 15,206.2K
13:11 16,387.60 16,387.80 16,386.60 16,386.80 8,989.0K
13:12 16,387.40 16,388.50 16,386.40 16,386.95 4,481.2K
13:13 16,386.90 16,388.25 16,386.90 16,387.95 5,165.6K
13:14 16,388.00 16,391.50 16,388.00 16,391.50 6,841.2K
13:15 16,391.15 16,392.40 16,388.50 16,389.05 5,851.5K
13:16 16,388.80 16,391.75 16,388.45 16,391.75 3,074.1K
13:17 16,390.70 16,391.10 16,387.90 16,387.90 5,061.0K
13:18 16,388.80 16,389.00 16,386.30 16,386.60 3,599.0K
13:19 16,386.60 16,386.65 16,384.10 16,384.10 2,051.8K
13:20 16,384.75 16,385.05 16,381.80 16,382.00 3,876.0K
13:21 16,382.10 16,384.40 16,382.10 16,382.65 5,027.2K
13:22 16,381.95 16,382.05 16,379.50 16,381.20 8,670.4K
13:23 16,380.75 16,384.00 16,380.50 16,382.30 3,964.7K
13:24 16,381.80 16,382.85 16,381.05 16,381.45 6,779.6K
13:25 16,380.70 16,381.85 16,379.60 16,379.60 4,367.3K
13:26 16,379.70 16,381.80 16,379.70 16,380.70 3,227.0K
13:27 16,381.10 16,381.45 16,379.20 16,379.85 2,725.5K
13:28 16,380.50 16,381.25 16,379.90 16,380.25 15,469.6K
13:29 16,379.90 16,383.35 16,379.05 16,381.30 5,237.0K
13:30 16,381.55 16,382.25 16,378.55 16,379.50 4,425.3K
13:31 16,379.35 16,384.10 16,379.00 16,380.85 9,960.6K
13:32 16,380.45 16,381.60 16,379.80 16,380.25 5,833.9K
13:33 16,380.20 16,381.40 16,379.05 16,379.05 5,254.0K
13:34 16,379.80 16,379.80 16,377.80 16,377.95 9,328.4K
13:35 16,377.65 16,381.20 16,377.35 16,379.50 6,196.1K
13:36 16,380.00 16,383.25 16,380.00 16,382.85 8,094.5K
13:37 16,381.95 16,383.10 16,381.50 16,382.55 4,733.3K
13:38 16,382.30 16,382.65 16,380.45 16,380.45 3,616.3K
13:39 16,381.15 16,382.55 16,379.40 16,380.65 4,365.8K
13:40 16,381.40 16,381.40 16,379.65 16,379.75 8,329.4K
13:41 16,379.35 16,381.60 16,378.85 16,379.45 12,342.7K
13:42 16,379.50 16,380.90 16,379.10 16,380.10 6,600.4K
13:43 16,379.70 16,383.00 16,378.60 16,383.00 5,387.8K
13:44 16,382.25 16,384.85 16,382.00 16,383.40 2,660.8K
13:45 16,383.05 16,385.55 16,383.05 16,385.00 2,873.5K
13:46 16,384.70 16,385.55 16,383.65 16,383.80 3,042.8K
13:47 16,383.65 16,387.80 16,383.65 16,387.80 6,370.1K
13:48 16,387.55 16,389.10 16,387.15 16,388.35 4,562.2K
13:49 16,387.80 16,390.30 16,387.30 16,388.10 2,608.5K
13:50 16,388.60 16,388.60 16,386.75 16,387.60 2,152.1K
13:51 16,387.40 16,388.00 16,386.70 16,387.25 2,622.7K
13:52 16,386.95 16,386.95 16,384.15 16,385.35 1,899.2K
13:53 16,385.35 16,386.25 16,384.60 16,385.15 1,678.0K
13:54 16,384.70 16,386.50 16,384.20 16,385.60 3,009.1K
13:55 16,385.65 16,388.50 16,385.35 16,388.05 5,701.0K
13:56 16,387.35 16,388.15 16,385.45 16,387.00 2,912.6K
13:57 16,386.50 16,389.15 16,386.15 16,389.15 1,293.4K
13:58 16,389.40 16,389.40 16,386.05 16,386.20 1,075.2K
13:59 16,386.15 16,388.10 16,386.15 16,386.55 3,932.7K
14:00 16,386.45 16,388.05 16,385.55 16,386.05 3,802.5K
14:01 16,386.40 16,388.00 16,385.30 16,385.30 3,217.3K
14:02 16,385.10 16,385.90 16,383.75 16,384.00 2,419.5K
14:03 16,384.00 16,385.60 16,383.80 16,384.85 2,761.8K
14:04 16,383.70 16,385.95 16,382.80 16,385.95 2,472.1K
14:05 16,385.65 16,387.85 16,385.30 16,387.85 1,492.4K
14:06 16,386.90 16,388.40 16,385.65 16,386.30 1,782.1K
14:07 16,386.35 16,389.15 16,386.05 16,388.45 4,880.4K
14:08 16,388.60 16,391.70 16,388.60 16,390.40 1,295.1K
14:09 16,390.80 16,391.40 16,390.05 16,390.90 3,122.5K
14:10 16,390.80 16,390.80 16,388.50 16,389.45 2,591.2K
14:11 16,389.70 16,392.05 16,389.35 16,391.25 1,081.0K
14:12 16,391.85 16,391.85 16,390.00 16,391.50 1,388.3K
14:13 16,390.85 16,390.90 16,387.90 16,387.90 2,427.9K
14:14 16,388.00 16,389.45 16,385.60 16,385.60 2,135.7K
14:15 16,385.40 16,388.00 16,385.35 16,387.60 2,164.7K
14:16 16,388.85 16,389.80 16,388.30 16,389.60 832.1K
14:17 16,389.30 16,391.10 16,386.25 16,386.40 3,177.3K
14:18 16,386.00 16,386.00 16,382.25 16,383.45 1,923.7K
14:19 16,383.05 16,383.90 16,382.25 16,382.60 2,857.3K
14:20 16,382.30 16,383.05 16,381.60 16,382.30 1,336.2K
14:21 16,381.55 16,383.25 16,380.75 16,380.95 5,299.5K
14:22 16,380.90 16,380.90 16,377.45 16,378.35 1,795.6K
14:23 16,377.55 16,377.55 16,372.50 16,373.25 10,502.0K
14:24 16,372.75 16,373.50 16,371.00 16,371.00 15,073.4K
14:25 16,370.55 16,375.05 16,370.20 16,375.05 5,036.6K
14:26 16,375.10 16,375.60 16,373.60 16,373.60 3,145.8K
14:27 16,374.55 16,374.55 16,372.15 16,372.45 4,897.3K
14:28 16,372.40 16,374.90 16,372.40 16,373.40 3,289.5K
14:29 16,373.25 16,374.35 16,371.70 16,371.75 3,250.1K
14:30 16,372.80 16,372.95 16,370.75 16,371.65 2,119.1K
14:31 16,371.10 16,374.60 16,370.85 16,372.90 6,572.1K
14:32 16,372.65 16,372.75 16,371.40 16,371.85 6,259.8K
14:33 16,371.55 16,372.00 16,369.75 16,370.00 4,985.8K
14:34 16,371.90 16,372.15 16,370.10 16,370.10 7,304.1K
14:35 16,370.00 16,370.45 16,368.85 16,370.00 4,681.0K
14:36 16,370.10 16,370.60 16,366.25 16,366.35 5,767.1K
14:37 16,366.05 16,366.10 16,362.35 16,362.35 3,578.7K
14:38 16,361.80 16,363.55 16,360.65 16,363.55 5,342.0K
14:39 16,363.15 16,365.05 16,362.85 16,365.00 3,872.2K
14:40 16,365.55 16,365.90 16,364.05 16,364.05 2,590.5K
14:41 16,363.40 16,363.40 16,361.55 16,361.55 8,351.4K
14:42 16,361.60 16,363.10 16,360.15 16,360.15 5,325.2K
14:43 16,360.80 16,361.70 16,358.20 16,358.35 2,495.7K
14:44 16,359.55 16,360.60 16,357.70 16,360.60 1,880.1K
14:45 16,360.40 16,364.70 16,359.30 16,363.70 12,053.1K
14:46 16,363.20 16,366.00 16,362.40 16,365.35 8,482.2K
14:47 16,365.05 16,368.75 16,364.95 16,367.05 4,199.6K
14:48 16,367.45 16,369.95 16,367.40 16,369.00 3,267.6K
14:49 16,367.85 16,367.85 16,364.40 16,365.70 1,792.0K
14:50 16,364.90 16,366.85 16,364.00 16,366.00 3,123.8K
14:51 16,365.35 16,370.15 16,365.35 16,369.80 5,464.1K
14:52 16,368.25 16,370.45 16,365.90 16,366.35 6,655.0K
14:53 16,365.85 16,368.75 16,365.40 16,367.40 1,950.8K
14:54 16,366.70 16,369.00 16,366.40 16,366.95 1,811.7K
14:55 16,366.40 16,368.95 16,366.40 16,367.10 3,396.1K
14:56 16,368.35 16,370.45 16,367.35 16,369.60 2,851.3K
14:57 16,370.30 16,370.60 16,366.20 16,366.70 4,014.5K
14:58 16,367.40 16,367.65 16,365.45 16,366.40 2,139.2K
14:59 16,366.55 16,370.90 16,366.45 16,370.25 5,491.3K
15:00 16,370.30 16,370.30 16,357.70 16,357.70 2,265.0K
15:01 16,357.05 16,357.05 16,346.50 16,346.50 2,917.3K
15:02 16,347.00 16,348.60 16,346.60 16,347.40 3,798.6K
15:03 16,346.90 16,346.90 16,342.25 16,343.65 5,806.4K
15:04 16,343.55 16,344.80 16,341.20 16,343.75 4,623.9K
15:05 16,343.10 16,343.10 16,339.30 16,340.50 5,743.8K
15:06 16,340.95 16,341.65 16,339.30 16,339.65 2,571.2K
15:07 16,339.25 16,340.70 16,338.25 16,339.10 3,541.4K
15:08 16,339.90 16,339.90 16,335.75 16,335.85 2,327.9K
15:09 16,335.25 16,335.25 16,332.00 16,333.60 3,900.1K
15:10 16,335.20 16,337.20 16,335.00 16,336.15 4,205.9K
15:11 16,335.75 16,335.75 16,329.55 16,330.10 3,599.6K
15:12 16,329.05 16,329.60 16,327.00 16,328.15 4,615.3K
15:13 16,328.25 16,328.90 16,325.65 16,325.65 4,118.9K
15:14 16,328.35 16,330.20 16,328.35 16,328.90 4,124.7K
15:15 16,328.70 16,328.70 16,325.75 16,325.75 12,584.1K
15:16 16,326.95 16,328.65 16,325.95 16,326.35 6,661.5K
15:17 16,327.70 16,328.15 16,325.70 16,327.25 3,719.6K
15:18 16,326.70 16,327.20 16,324.65 16,325.35 11,726.8K
15:19 16,326.55 16,327.25 16,324.50 16,326.25 8,807.8K
15:20 16,327.05 16,327.05 16,324.05 16,326.60 15,243.4K
15:21 16,327.15 16,329.20 16,327.15 16,328.85 4,173.8K
15:22 16,329.10 16,330.65 16,328.70 16,329.80 1,839.4K
15:23 16,330.45 16,330.60 16,329.70 16,329.95 3,880.5K
15:24 16,330.35 16,330.35 16,326.90 16,327.80 11,343.8K
15:25 16,330.00 16,330.00 16,326.90 16,327.45 5,170.2K
15:26 16,327.40 16,327.45 16,325.45 16,327.45 3,899.5K
15:27 16,326.80 16,327.00 16,324.05 16,325.90 6,505.9K
15:28 16,326.75 16,329.20 16,325.15 16,328.10 6,698.9K
15:29 16,327.70 16,332.70 16,324.05 16,332.70 7,280.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし