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 16,443.65 16,443.65 16,443.65 16,443.65 54.0K
09:15 16,447.25 16,460.75 16,444.10 16,444.10 15,539.5K
09:16 16,443.05 16,456.35 16,443.05 16,456.35 9,248.7K
09:17 16,458.10 16,468.50 16,458.10 16,468.50 11,496.3K
09:18 16,468.10 16,469.90 16,455.15 16,455.15 8,358.4K
09:19 16,454.30 16,454.80 16,442.70 16,446.45 6,164.7K
09:20 16,446.60 16,447.10 16,435.40 16,441.15 6,491.0K
09:21 16,439.65 16,441.50 16,435.25 16,435.55 18,724.5K
09:22 16,436.80 16,440.05 16,435.45 16,438.25 8,790.9K
09:23 16,438.05 16,439.00 16,432.50 16,433.50 7,053.3K
09:24 16,431.25 16,438.25 16,428.65 16,437.80 5,987.4K
09:25 16,436.95 16,441.00 16,430.05 16,441.00 18,340.5K
09:26 16,441.00 16,458.10 16,441.00 16,458.10 21,020.9K
09:27 16,459.05 16,459.30 16,454.00 16,455.05 10,303.6K
09:28 16,454.30 16,462.60 16,450.85 16,461.55 16,366.5K
09:29 16,462.30 16,462.30 16,459.25 16,461.25 20,183.7K
09:30 16,460.40 16,463.60 16,458.05 16,459.15 24,336.6K
09:31 16,456.75 16,457.30 16,452.50 16,454.60 14,774.5K
09:32 16,453.35 16,453.60 16,447.10 16,450.50 10,416.0K
09:33 16,451.70 16,454.40 16,449.70 16,450.70 5,251.2K
09:34 16,450.45 16,453.65 16,448.10 16,453.55 11,293.5K
09:35 16,453.50 16,453.60 16,445.45 16,446.15 15,631.4K
09:36 16,444.60 16,445.80 16,441.45 16,441.45 5,426.3K
09:37 16,440.55 16,449.25 16,439.00 16,449.25 4,463.5K
09:38 16,449.30 16,457.10 16,449.30 16,457.10 8,667.6K
09:39 16,456.90 16,464.50 16,456.90 16,464.50 2,613.9K
09:40 16,465.55 16,465.65 16,453.60 16,456.85 4,653.4K
09:41 16,456.00 16,458.85 16,455.95 16,457.25 3,515.0K
09:42 16,455.55 16,455.55 16,450.20 16,451.75 2,341.4K
09:43 16,450.95 16,451.55 16,448.60 16,448.60 2,065.1K
09:44 16,449.50 16,450.75 16,448.20 16,449.35 2,018.8K
09:45 16,450.45 16,456.30 16,449.25 16,456.30 1,520.9K
09:46 16,455.75 16,461.15 16,455.75 16,460.60 3,375.1K
09:47 16,459.75 16,461.35 16,457.20 16,457.65 4,053.7K
09:48 16,458.05 16,468.00 16,457.30 16,468.00 8,872.5K
09:49 16,468.25 16,468.25 16,460.60 16,462.45 3,393.4K
09:50 16,462.15 16,462.20 16,457.20 16,458.60 5,209.6K
09:51 16,457.70 16,458.50 16,456.35 16,456.35 3,645.3K
09:52 16,455.25 16,455.25 16,448.50 16,448.50 2,981.4K
09:53 16,447.60 16,447.80 16,445.90 16,447.00 5,042.8K
09:54 16,446.35 16,446.90 16,438.40 16,438.40 1,847.0K
09:55 16,438.75 16,440.65 16,432.60 16,433.40 3,234.5K
09:56 16,432.70 16,433.25 16,430.90 16,432.10 10,680.1K
09:57 16,430.05 16,430.05 16,425.40 16,428.95 5,037.1K
09:58 16,429.00 16,429.05 16,422.45 16,425.45 7,237.3K
09:59 16,426.20 16,432.70 16,425.30 16,428.65 9,614.0K
10:00 16,429.20 16,441.20 16,429.20 16,438.90 4,987.1K
10:01 16,438.95 16,447.55 16,438.70 16,447.05 6,956.4K
10:02 16,448.35 16,451.25 16,447.30 16,447.90 3,008.8K
10:03 16,447.15 16,451.70 16,446.30 16,448.15 2,285.3K
10:04 16,449.65 16,456.65 16,448.80 16,455.20 1,332.1K
10:05 16,454.85 16,460.25 16,452.70 16,460.15 879.3K
10:06 16,460.35 16,460.35 16,455.25 16,455.25 2,681.1K
10:07 16,456.75 16,456.95 16,452.40 16,452.40 1,584.3K
10:08 16,453.75 16,454.20 16,451.50 16,451.95 1,281.4K
10:09 16,451.40 16,453.15 16,450.25 16,450.25 993.2K
10:10 16,450.20 16,450.20 16,445.60 16,446.30 860.6K
10:11 16,446.30 16,451.70 16,446.25 16,451.10 1,268.6K
10:12 16,450.85 16,451.45 16,446.15 16,447.45 4,330.1K
10:13 16,447.40 16,450.00 16,444.85 16,450.00 3,767.0K
10:14 16,450.30 16,455.40 16,450.10 16,454.25 921.8K
10:15 16,454.85 16,459.75 16,454.85 16,458.00 2,132.5K
10:16 16,458.05 16,460.10 16,456.95 16,457.40 1,207.8K
10:17 16,457.05 16,458.55 16,456.25 16,457.00 991.4K
10:18 16,457.00 16,458.35 16,456.05 16,456.05 673.3K
10:19 16,455.40 16,455.40 16,450.60 16,450.60 2,601.6K
10:20 16,450.10 16,453.55 16,449.80 16,452.85 2,491.8K
10:21 16,452.75 16,455.70 16,451.45 16,455.00 6,497.0K
10:22 16,454.50 16,455.90 16,451.40 16,455.85 1,677.7K
10:23 16,455.90 16,456.90 16,452.70 16,452.70 1,167.6K
10:24 16,451.85 16,453.25 16,449.00 16,449.70 8,022.0K
10:25 16,451.15 16,451.85 16,449.25 16,450.25 6,963.7K
10:26 16,448.60 16,448.60 16,444.15 16,446.60 2,907.4K
10:27 16,446.35 16,449.45 16,445.10 16,449.45 3,301.9K
10:28 16,449.65 16,452.65 16,446.35 16,452.65 1,498.3K
10:29 16,453.00 16,455.15 16,453.00 16,455.15 10,452.8K
10:30 16,454.60 16,454.85 16,451.00 16,453.95 1,104.0K
10:31 16,454.05 16,454.05 16,450.80 16,451.80 6,651.0K
10:32 16,451.75 16,453.45 16,451.50 16,451.50 979.7K
10:33 16,452.10 16,452.10 16,446.50 16,446.75 919.7K
10:34 16,446.95 16,449.50 16,446.45 16,448.70 1,370.7K
10:35 16,449.30 16,450.30 16,447.85 16,449.60 1,263.5K
10:36 16,448.90 16,451.10 16,448.30 16,451.10 1,192.6K
10:37 16,450.50 16,452.50 16,450.25 16,452.50 581.4K
10:38 16,453.65 16,455.80 16,452.85 16,455.80 771.2K
10:39 16,455.75 16,456.90 16,453.90 16,455.20 1,199.0K
10:40 16,455.25 16,458.00 16,455.05 16,457.20 670.9K
10:41 16,457.30 16,458.95 16,456.85 16,458.15 871.1K
10:42 16,458.35 16,459.85 16,458.15 16,458.95 1,264.1K
10:43 16,459.35 16,459.75 16,458.00 16,458.75 902.1K
10:44 16,458.40 16,458.75 16,454.05 16,455.10 2,152.2K
10:45 16,454.45 16,454.75 16,448.00 16,448.00 657.6K
10:46 16,447.45 16,448.40 16,444.30 16,448.30 4,687.3K
10:47 16,449.05 16,449.15 16,444.75 16,444.75 2,215.0K
10:48 16,444.00 16,447.35 16,444.00 16,446.00 2,865.8K
10:49 16,446.60 16,447.60 16,446.10 16,447.10 1,621.9K
10:50 16,445.75 16,446.25 16,441.75 16,441.95 1,469.6K
10:51 16,442.35 16,443.25 16,440.80 16,442.65 674.9K
10:52 16,442.45 16,446.75 16,442.45 16,446.00 1,575.5K
10:53 16,445.40 16,448.30 16,445.05 16,447.85 978.1K
10:54 16,447.30 16,447.60 16,442.20 16,442.20 607.0K
10:55 16,442.25 16,442.25 16,439.65 16,439.95 7,876.8K
10:56 16,440.35 16,440.90 16,436.05 16,436.05 832.9K
10:57 16,435.40 16,435.40 16,432.30 16,434.10 5,027.7K
10:58 16,433.55 16,433.70 16,431.55 16,432.30 1,150.5K
10:59 16,432.10 16,433.60 16,430.45 16,431.35 1,360.7K
11:00 16,431.80 16,434.90 16,428.45 16,434.90 714.1K
11:01 16,435.60 16,435.60 16,434.30 16,434.60 806.4K
11:02 16,434.45 16,435.75 16,429.70 16,429.70 6,186.4K
11:03 16,430.20 16,430.85 16,429.00 16,430.25 1,158.6K
11:04 16,431.15 16,433.60 16,431.15 16,433.50 1,126.7K
11:05 16,433.80 16,434.00 16,431.85 16,432.85 2,266.2K
11:06 16,432.60 16,432.85 16,430.85 16,432.25 568.6K
11:07 16,432.10 16,432.40 16,431.10 16,432.20 1,562.8K
11:08 16,431.40 16,433.75 16,431.15 16,433.35 1,365.8K
11:09 16,433.25 16,433.45 16,431.50 16,431.50 669.9K
11:10 16,432.10 16,432.10 16,430.20 16,430.90 4,389.8K
11:11 16,430.05 16,430.80 16,428.15 16,428.65 1,524.3K
11:12 16,428.55 16,430.40 16,427.50 16,429.80 3,039.6K
11:13 16,430.35 16,431.15 16,428.75 16,431.15 2,222.8K
11:14 16,430.30 16,430.95 16,429.90 16,430.30 903.5K
11:15 16,429.95 16,435.75 16,429.30 16,435.75 2,062.4K
11:16 16,435.10 16,440.00 16,435.10 16,439.15 760.5K
11:17 16,439.55 16,444.40 16,439.55 16,443.00 761.3K
11:18 16,443.60 16,448.90 16,443.60 16,448.30 1,144.4K
11:19 16,447.85 16,448.30 16,446.75 16,447.55 977.6K
11:20 16,447.20 16,447.75 16,446.50 16,447.05 2,335.9K
11:21 16,446.80 16,447.35 16,445.30 16,446.45 1,418.0K
11:22 16,445.55 16,446.95 16,444.75 16,446.40 353.5K
11:23 16,447.00 16,449.05 16,445.55 16,449.00 1,595.7K
11:24 16,449.40 16,450.00 16,448.35 16,449.60 1,759.4K
11:25 16,449.45 16,452.05 16,448.60 16,452.05 975.7K
11:26 16,452.55 16,453.40 16,451.35 16,452.85 694.0K
11:27 16,452.55 16,453.00 16,451.65 16,452.05 559.5K
11:28 16,452.50 16,452.50 16,449.30 16,450.50 579.1K
11:29 16,449.95 16,451.90 16,449.70 16,450.55 962.9K
11:30 16,450.65 16,451.25 16,449.65 16,449.75 2,706.5K
11:31 16,449.50 16,449.50 16,446.75 16,447.95 951.3K
11:32 16,448.20 16,448.20 16,445.45 16,445.45 1,084.3K
11:33 16,445.95 16,446.25 16,443.90 16,445.75 907.8K
11:34 16,444.60 16,446.20 16,444.30 16,446.05 348.1K
11:35 16,446.50 16,449.05 16,445.15 16,448.40 788.7K
11:36 16,447.20 16,447.20 16,444.15 16,444.25 726.0K
11:37 16,443.70 16,445.05 16,443.15 16,445.05 4,418.4K
11:38 16,445.50 16,445.50 16,441.05 16,441.70 458.3K
11:39 16,441.40 16,441.80 16,440.20 16,440.65 1,877.0K
11:40 16,441.25 16,444.25 16,441.00 16,443.80 3,507.5K
11:41 16,444.45 16,444.80 16,441.65 16,441.95 1,252.1K
11:42 16,442.20 16,442.75 16,438.15 16,438.75 2,892.9K
11:43 16,438.55 16,439.85 16,438.55 16,439.70 2,403.7K
11:44 16,438.95 16,440.00 16,437.05 16,437.25 3,168.0K
11:45 16,436.20 16,437.45 16,435.60 16,436.85 1,717.7K
11:46 16,437.15 16,437.75 16,432.40 16,432.70 1,730.9K
11:47 16,432.65 16,433.15 16,430.30 16,430.30 937.0K
11:48 16,428.55 16,428.75 16,426.40 16,428.05 2,096.8K
11:49 16,428.15 16,428.85 16,427.15 16,428.55 962.2K
11:50 16,428.60 16,430.80 16,426.70 16,430.25 2,523.2K
11:51 16,430.70 16,431.50 16,428.10 16,429.80 1,130.9K
11:52 16,429.85 16,430.80 16,428.70 16,429.10 1,366.8K
11:53 16,429.00 16,429.15 16,426.60 16,426.60 694.7K
11:54 16,426.60 16,426.60 16,421.25 16,421.80 1,026.5K
11:55 16,421.85 16,423.65 16,420.40 16,423.65 659.2K
11:56 16,423.05 16,423.25 16,420.70 16,422.50 51,407.1K
11:57 16,423.15 16,426.85 16,423.15 16,425.60 1,313.4K
11:58 16,425.95 16,427.25 16,425.80 16,427.10 3,944.9K
11:59 16,427.10 16,428.75 16,426.15 16,428.65 983.9K
12:00 16,428.95 16,429.35 16,427.50 16,427.50 1,015.8K
12:01 16,428.15 16,430.45 16,427.60 16,429.90 941.6K
12:02 16,429.75 16,433.00 16,429.55 16,432.60 1,223.4K
12:03 16,432.45 16,434.05 16,430.90 16,431.75 2,093.1K
12:04 16,432.30 16,432.30 16,427.65 16,429.30 698.1K
12:05 16,428.90 16,429.05 16,425.35 16,427.80 1,736.0K
12:06 16,427.55 16,427.70 16,426.05 16,426.40 703.2K
12:07 16,426.30 16,427.20 16,424.15 16,424.15 419.0K
12:08 16,424.05 16,424.60 16,422.75 16,422.80 389.4K
12:09 16,423.10 16,423.85 16,420.10 16,421.10 5,539.6K
12:10 16,421.45 16,422.70 16,420.45 16,422.60 1,083.8K
12:11 16,422.40 16,423.45 16,421.90 16,422.75 2,758.7K
12:12 16,422.65 16,423.20 16,419.15 16,419.55 5,861.0K
12:13 16,419.30 16,419.40 16,415.85 16,415.85 6,721.5K
12:14 16,416.10 16,416.10 16,413.95 16,414.55 2,291.3K
12:15 16,414.70 16,415.15 16,411.75 16,414.70 6,193.0K
12:16 16,414.25 16,416.35 16,414.25 16,416.05 1,277.5K
12:17 16,416.05 16,424.55 16,416.00 16,424.35 1,088.8K
12:18 16,424.45 16,426.65 16,423.80 16,425.35 2,381.7K
12:19 16,425.55 16,427.00 16,424.80 16,425.75 843.2K
12:20 16,425.10 16,425.10 16,421.55 16,422.55 1,567.5K
12:21 16,422.15 16,423.30 16,420.15 16,420.75 1,163.6K
12:22 16,420.75 16,421.35 16,420.05 16,420.05 2,003.9K
12:23 16,420.25 16,420.45 16,418.65 16,419.85 869.8K
12:24 16,420.50 16,422.10 16,420.50 16,421.30 1,798.7K
12:25 16,421.35 16,422.45 16,419.75 16,422.05 674.6K
12:26 16,421.90 16,421.90 16,420.05 16,421.45 349.6K
12:27 16,422.10 16,425.15 16,422.10 16,424.55 1,131.3K
12:28 16,424.45 16,425.70 16,424.05 16,424.60 436.5K
12:29 16,425.05 16,426.00 16,424.75 16,425.60 976.1K
12:30 16,425.30 16,426.35 16,424.95 16,425.60 1,355.1K
12:31 16,425.35 16,428.80 16,425.00 16,428.80 6,351.7K
12:32 16,428.90 16,429.60 16,427.90 16,429.15 4,060.7K
12:33 16,429.20 16,430.35 16,428.90 16,430.35 626.8K
12:34 16,430.35 16,433.30 16,429.90 16,430.80 1,224.7K
12:35 16,430.30 16,430.40 16,428.20 16,428.25 367.6K
12:36 16,428.85 16,429.45 16,426.35 16,426.75 595.1K
12:37 16,426.50 16,426.85 16,424.65 16,425.05 1,475.4K
12:38 16,425.50 16,426.75 16,424.95 16,425.70 454.2K
12:39 16,425.55 16,427.75 16,425.40 16,426.20 457.5K
12:40 16,425.95 16,426.95 16,425.55 16,426.40 810.3K
12:41 16,426.80 16,429.10 16,426.65 16,429.10 1,158.4K
12:42 16,428.85 16,429.75 16,428.15 16,429.40 407.2K
12:43 16,428.75 16,432.30 16,428.75 16,432.30 1,867.2K
12:44 16,431.30 16,431.65 16,428.20 16,428.20 547.6K
12:45 16,427.65 16,428.55 16,426.00 16,426.00 943.1K
12:46 16,426.05 16,426.05 16,423.35 16,424.35 611.6K
12:47 16,424.65 16,424.75 16,422.15 16,424.05 544.0K
12:48 16,423.65 16,425.20 16,422.75 16,423.40 625.0K
12:49 16,422.30 16,422.70 16,419.95 16,420.85 637.1K
12:50 16,420.90 16,421.50 16,418.50 16,418.80 458.5K
12:51 16,418.45 16,420.00 16,417.85 16,418.35 1,217.2K
12:52 16,418.10 16,419.85 16,417.45 16,417.45 729.0K
12:53 16,416.95 16,419.25 16,416.70 16,417.30 887.1K
12:54 16,418.00 16,418.00 16,411.25 16,411.60 2,316.5K
12:55 16,411.60 16,418.45 16,410.95 16,418.45 5,752.9K
12:56 16,418.85 16,419.00 16,417.10 16,417.90 1,127.9K
12:57 16,418.05 16,418.50 16,416.70 16,417.75 1,656.9K
12:58 16,417.25 16,419.60 16,417.25 16,418.65 385.4K
12:59 16,418.45 16,420.45 16,418.25 16,419.00 597.3K
13:00 16,419.65 16,419.75 16,418.65 16,418.95 623.3K
13:01 16,418.95 16,419.00 16,417.35 16,418.30 811.9K
13:02 16,418.45 16,419.75 16,415.90 16,415.90 728.4K
13:03 16,415.90 16,416.90 16,414.60 16,415.50 1,099.9K
13:04 16,415.30 16,416.90 16,414.80 16,415.45 261.1K
13:05 16,415.40 16,416.05 16,414.55 16,414.55 3,506.1K
13:06 16,414.20 16,415.70 16,413.85 16,415.45 2,089.3K
13:07 16,415.45 16,416.10 16,414.75 16,415.60 734.4K
13:08 16,415.10 16,416.00 16,414.00 16,415.85 1,250.0K
13:09 16,416.05 16,419.25 16,416.05 16,418.85 699.1K
13:10 16,418.65 16,421.20 16,418.30 16,421.20 579.4K
13:11 16,420.65 16,423.70 16,420.65 16,423.20 631.8K
13:12 16,423.05 16,423.05 16,419.45 16,420.00 668.8K
13:13 16,420.35 16,423.05 16,419.50 16,421.90 712.6K
13:14 16,422.00 16,424.60 16,421.85 16,423.95 687.6K
13:15 16,423.55 16,424.45 16,422.85 16,424.00 639.3K
13:16 16,423.05 16,427.10 16,422.85 16,427.00 818.7K
13:17 16,427.30 16,427.30 16,426.20 16,427.20 617.9K
13:18 16,427.45 16,428.45 16,426.80 16,428.45 1,191.8K
13:19 16,427.95 16,428.80 16,426.90 16,426.90 988.5K
13:20 16,426.45 16,427.45 16,425.30 16,425.85 1,080.1K
13:21 16,425.20 16,425.20 16,423.10 16,424.35 2,738.5K
13:22 16,423.70 16,424.95 16,423.50 16,423.50 535.5K
13:23 16,423.85 16,425.00 16,423.05 16,424.75 462.5K
13:24 16,423.95 16,425.70 16,423.75 16,425.70 4,409.9K
13:25 16,425.55 16,427.10 16,425.30 16,425.30 67,905.9K
13:26 16,426.20 16,427.95 16,426.05 16,427.95 3,448.4K
13:27 16,427.30 16,427.75 16,423.20 16,423.20 3,739.9K
13:28 16,423.05 16,425.25 16,423.05 16,423.25 3,416.8K
13:29 16,422.90 16,426.05 16,422.90 16,426.05 5,591.2K
13:30 16,425.65 16,426.45 16,424.80 16,426.25 1,605.1K
13:31 16,426.85 16,429.00 16,424.50 16,429.00 15,451.9K
13:32 16,428.70 16,428.70 16,427.45 16,427.70 2,396.9K
13:33 16,427.25 16,431.00 16,427.15 16,431.00 2,700.0K
13:34 16,430.70 16,432.80 16,426.85 16,426.85 1,494.2K
13:35 16,425.15 16,426.75 16,424.95 16,425.15 1,442.3K
13:36 16,426.00 16,428.65 16,424.90 16,428.65 2,243.3K
13:37 16,428.10 16,428.70 16,427.15 16,427.35 1,065.1K
13:38 16,427.25 16,428.30 16,425.80 16,425.90 955.5K
13:39 16,425.45 16,426.80 16,425.35 16,425.55 695.1K
13:40 16,426.90 16,427.85 16,425.80 16,427.50 520.3K
13:41 16,427.95 16,428.05 16,426.40 16,427.00 1,707.6K
13:42 16,425.95 16,427.60 16,423.10 16,423.10 1,364.2K
13:43 16,423.40 16,423.40 16,421.65 16,422.95 3,085.1K
13:44 16,422.70 16,422.75 16,420.45 16,420.50 3,020.3K
13:45 16,421.35 16,421.35 16,417.65 16,419.30 1,200.4K
13:46 16,419.35 16,422.25 16,419.35 16,422.05 3,112.5K
13:47 16,422.05 16,422.05 16,416.70 16,416.90 3,778.7K
13:48 16,415.75 16,416.00 16,412.55 16,416.00 3,733.9K
13:49 16,415.65 16,417.45 16,415.65 16,415.80 960.6K
13:50 16,416.40 16,416.60 16,412.75 16,412.75 1,184.5K
13:51 16,412.05 16,413.30 16,410.70 16,413.25 1,888.7K
13:52 16,413.40 16,414.80 16,412.65 16,412.85 882.6K
13:53 16,412.95 16,415.05 16,412.95 16,414.70 986.4K
13:54 16,414.25 16,420.40 16,414.00 16,420.35 718.1K
13:55 16,420.45 16,422.50 16,419.65 16,422.50 474.2K
13:56 16,423.40 16,428.25 16,423.15 16,428.25 5,329.6K
13:57 16,427.85 16,428.40 16,426.55 16,427.40 1,882.3K
13:58 16,426.55 16,428.45 16,426.55 16,427.85 2,117.9K
13:59 16,427.45 16,428.00 16,426.50 16,427.90 5,584.1K
14:00 16,427.90 16,429.30 16,427.00 16,429.30 825.7K
14:01 16,428.90 16,429.95 16,424.65 16,424.65 2,551.9K
14:02 16,424.65 16,426.65 16,424.65 16,425.35 2,250.0K
14:03 16,424.90 16,426.15 16,424.55 16,425.40 2,273.4K
14:04 16,426.10 16,429.90 16,426.10 16,429.35 5,517.2K
14:05 16,429.20 16,431.00 16,427.80 16,428.35 2,300.9K
14:06 16,428.45 16,428.70 16,426.55 16,426.95 937.6K
14:07 16,426.40 16,429.35 16,426.40 16,427.85 3,184.8K
14:08 16,427.50 16,428.55 16,426.75 16,427.60 4,245.0K
14:09 16,426.55 16,427.60 16,424.90 16,425.55 5,064.0K
14:10 16,425.15 16,426.55 16,425.05 16,425.05 2,615.2K
14:11 16,425.40 16,426.15 16,423.70 16,424.60 29,278.5K
14:12 16,424.30 16,425.45 16,423.20 16,423.85 12,862.0K
14:13 16,424.15 16,424.50 16,419.90 16,421.05 5,136.8K
14:14 16,421.65 16,422.55 16,420.70 16,422.40 7,697.5K
14:15 16,422.65 16,424.65 16,422.05 16,422.25 36,292.0K
14:16 16,422.05 16,422.05 16,412.90 16,413.30 3,530.7K
14:17 16,413.00 16,416.45 16,413.00 16,416.30 6,127.9K
14:18 16,417.15 16,417.30 16,414.50 16,416.40 2,084.2K
14:19 16,415.65 16,419.00 16,415.65 16,417.90 5,965.3K
14:20 16,417.95 16,419.20 16,416.95 16,418.40 2,859.8K
14:21 16,417.45 16,421.25 16,417.45 16,421.25 958.2K
14:22 16,421.05 16,422.80 16,421.00 16,422.80 1,548.0K
14:23 16,421.75 16,423.05 16,421.60 16,421.95 635.3K
14:24 16,421.85 16,427.20 16,421.85 16,427.20 27,796.4K
14:25 16,426.30 16,429.90 16,426.30 16,428.80 7,109.6K
14:26 16,429.70 16,430.00 16,428.40 16,429.20 2,633.7K
14:27 16,428.60 16,428.65 16,426.75 16,426.90 4,711.6K
14:28 16,425.85 16,426.95 16,425.00 16,425.10 2,462.1K
14:29 16,425.80 16,426.10 16,424.35 16,424.65 3,091.0K
14:30 16,424.00 16,424.30 16,422.35 16,422.65 6,053.2K
14:31 16,422.25 16,422.45 16,418.85 16,418.85 3,011.1K
14:32 16,418.00 16,420.05 16,418.00 16,419.65 2,579.9K
14:33 16,419.35 16,419.70 16,416.60 16,416.95 929.5K
14:34 16,417.50 16,417.50 16,415.75 16,415.75 3,982.0K
14:35 16,415.85 16,416.40 16,414.10 16,415.15 1,386.9K
14:36 16,414.80 16,415.10 16,412.20 16,415.10 1,800.4K
14:37 16,414.95 16,418.25 16,414.95 16,417.80 2,933.6K
14:38 16,418.35 16,420.00 16,417.00 16,417.60 902.2K
14:39 16,417.70 16,420.60 16,417.15 16,420.60 2,629.0K
14:40 16,420.55 16,423.40 16,419.60 16,423.00 1,282.6K
14:41 16,423.45 16,425.40 16,423.45 16,424.50 774.7K
14:42 16,424.95 16,426.30 16,422.05 16,422.55 1,183.8K
14:43 16,423.20 16,424.10 16,421.80 16,422.10 998.2K
14:44 16,421.45 16,421.45 16,419.20 16,420.15 2,083.9K
14:45 16,419.80 16,420.25 16,418.10 16,418.10 2,114.6K
14:46 16,417.85 16,419.40 16,415.80 16,415.80 1,830.1K
14:47 16,416.30 16,416.30 16,413.70 16,415.20 2,064.5K
14:48 16,415.65 16,416.35 16,413.55 16,413.70 1,816.8K
14:49 16,413.50 16,414.25 16,412.00 16,412.00 4,254.6K
14:50 16,412.25 16,412.90 16,410.60 16,411.15 11,964.9K
14:51 16,411.60 16,412.40 16,410.75 16,410.95 6,426.8K
14:52 16,410.75 16,411.35 16,408.80 16,410.05 6,140.9K
14:53 16,409.05 16,411.90 16,408.40 16,411.30 4,548.3K
14:54 16,411.70 16,413.75 16,411.30 16,413.75 4,035.9K
14:55 16,413.20 16,418.30 16,413.20 16,418.30 1,701.9K
14:56 16,416.35 16,417.15 16,414.35 16,415.00 1,449.7K
14:57 16,415.10 16,417.05 16,414.80 16,416.30 1,785.3K
14:58 16,416.30 16,417.65 16,415.45 16,415.85 8,266.7K
14:59 16,416.45 16,416.65 16,413.05 16,414.00 10,965.6K
15:00 16,415.30 16,424.35 16,415.30 16,424.05 2,012.9K
15:01 16,424.60 16,426.40 16,423.00 16,425.75 3,751.2K
15:02 16,424.80 16,425.20 16,422.20 16,422.80 1,243.5K
15:03 16,423.05 16,423.05 16,419.20 16,419.40 2,559.8K
15:04 16,419.80 16,421.05 16,419.60 16,419.95 7,438.6K
15:05 16,420.00 16,420.70 16,418.95 16,420.05 2,393.2K
15:06 16,421.00 16,424.70 16,420.75 16,424.15 2,540.8K
15:07 16,424.45 16,427.55 16,423.25 16,427.00 4,811.6K
15:08 16,426.90 16,427.85 16,425.75 16,425.75 2,074.7K
15:09 16,425.20 16,427.45 16,425.20 16,426.20 1,802.7K
15:10 16,426.25 16,427.30 16,425.60 16,425.95 3,260.2K
15:11 16,426.15 16,426.60 16,423.65 16,423.65 4,418.1K
15:12 16,425.25 16,425.30 16,423.60 16,423.80 6,330.1K
15:13 16,424.05 16,426.40 16,423.70 16,425.55 7,532.6K
15:14 16,427.30 16,428.90 16,426.85 16,427.60 2,793.2K
15:15 16,427.00 16,430.90 16,425.60 16,430.90 8,375.9K
15:16 16,431.05 16,434.90 16,431.05 16,434.05 7,703.5K
15:17 16,435.20 16,437.05 16,435.00 16,435.75 6,321.5K
15:18 16,435.20 16,439.15 16,432.25 16,437.75 13,109.8K
15:19 16,438.05 16,441.90 16,437.60 16,440.65 4,707.2K
15:20 16,439.90 16,439.95 16,434.45 16,435.45 23,995.2K
15:21 16,435.05 16,435.50 16,433.15 16,433.15 4,017.9K
15:22 16,433.45 16,433.50 16,431.80 16,432.45 4,253.2K
15:23 16,432.45 16,432.45 16,430.05 16,430.40 2,756.8K
15:24 16,430.20 16,432.65 16,429.50 16,431.70 10,762.0K
15:25 16,432.55 16,434.45 16,431.00 16,434.45 3,922.1K
15:26 16,434.40 16,434.40 16,430.60 16,430.75 4,464.7K
15:27 16,429.75 16,432.25 16,428.40 16,430.75 4,458.4K
15:28 16,431.35 16,431.35 16,428.65 16,429.05 9,245.7K
15:29 16,428.70 16,432.60 16,426.05 16,430.05 9,186.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし