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 16,533.35 16,533.35 16,533.35 16,533.35 0.1K
09:15 16,536.45 16,549.05 16,523.60 16,528.00 40,908.2K
09:16 16,528.30 16,530.25 16,501.85 16,511.35 20,681.4K
09:17 16,509.75 16,509.75 16,496.90 16,498.05 14,829.9K
09:18 16,493.00 16,524.80 16,491.75 16,524.80 13,032.7K
09:19 16,521.35 16,534.05 16,521.35 16,533.30 24,306.4K
09:20 16,532.45 16,541.95 16,529.95 16,541.95 7,928.6K
09:21 16,541.90 16,544.40 16,539.75 16,542.15 9,056.9K
09:22 16,542.80 16,545.30 16,541.05 16,542.55 11,364.0K
09:23 16,541.55 16,542.95 16,534.70 16,542.95 13,110.1K
09:24 16,540.95 16,540.95 16,532.10 16,536.90 7,456.9K
09:25 16,535.85 16,535.85 16,527.65 16,531.20 9,318.6K
09:26 16,531.60 16,535.10 16,530.05 16,533.15 8,450.0K
09:27 16,531.55 16,531.70 16,526.15 16,531.60 19,209.6K
09:28 16,532.70 16,533.25 16,528.10 16,532.50 8,377.9K
09:29 16,533.05 16,540.40 16,531.65 16,540.40 3,416.7K
09:30 16,541.65 16,547.30 16,541.65 16,545.00 7,571.5K
09:31 16,542.80 16,543.55 16,539.30 16,543.55 4,037.9K
09:32 16,542.75 16,547.65 16,540.95 16,547.05 2,854.6K
09:33 16,548.15 16,556.00 16,548.00 16,554.35 4,944.1K
09:34 16,554.30 16,555.05 16,549.35 16,549.35 4,409.5K
09:35 16,550.95 16,550.95 16,547.05 16,548.50 5,557.8K
09:36 16,549.05 16,550.30 16,546.40 16,546.80 3,200.6K
09:37 16,547.05 16,547.05 16,543.55 16,544.60 3,789.8K
09:38 16,543.65 16,547.40 16,542.85 16,545.60 10,259.0K
09:39 16,544.60 16,547.10 16,543.75 16,547.10 1,524.8K
09:40 16,548.65 16,548.65 16,543.40 16,546.25 6,517.2K
09:41 16,545.90 16,548.60 16,539.55 16,539.85 12,545.6K
09:42 16,539.45 16,545.20 16,539.00 16,543.65 6,386.6K
09:43 16,543.65 16,543.65 16,534.10 16,534.10 11,147.5K
09:44 16,534.80 16,538.25 16,533.20 16,538.25 5,954.0K
09:45 16,539.30 16,541.55 16,538.15 16,538.85 6,302.7K
09:46 16,537.85 16,538.45 16,536.50 16,537.05 3,371.4K
09:47 16,536.00 16,538.90 16,534.65 16,538.10 2,425.5K
09:48 16,538.30 16,542.30 16,537.70 16,541.40 2,098.8K
09:49 16,541.60 16,543.50 16,541.10 16,543.50 3,920.8K
09:50 16,542.40 16,545.00 16,541.65 16,545.00 3,848.8K
09:51 16,545.65 16,546.35 16,542.95 16,545.55 5,888.7K
09:52 16,546.20 16,547.50 16,545.70 16,546.65 6,905.5K
09:53 16,546.30 16,547.00 16,544.00 16,544.55 3,536.8K
09:54 16,545.20 16,545.20 16,537.00 16,542.70 3,268.6K
09:55 16,541.05 16,546.50 16,541.05 16,544.95 4,770.7K
09:56 16,545.90 16,545.90 16,542.80 16,544.80 3,068.1K
09:57 16,545.95 16,545.95 16,543.85 16,545.30 3,144.1K
09:58 16,544.80 16,546.55 16,543.40 16,543.80 2,632.1K
09:59 16,543.65 16,553.50 16,543.35 16,553.50 4,839.1K
10:00 16,553.85 16,555.15 16,552.70 16,554.45 2,200.7K
10:01 16,554.55 16,557.90 16,554.55 16,557.45 3,869.6K
10:02 16,557.85 16,561.25 16,557.85 16,559.80 3,734.0K
10:03 16,559.60 16,559.60 16,554.85 16,555.85 6,299.7K
10:04 16,556.20 16,556.30 16,552.05 16,552.95 13,312.3K
10:05 16,552.60 16,555.40 16,551.75 16,554.90 4,064.2K
10:06 16,555.60 16,556.20 16,553.65 16,555.20 2,062.1K
10:07 16,554.75 16,558.20 16,554.75 16,557.15 3,059.5K
10:08 16,556.85 16,560.15 16,556.85 16,560.05 4,869.7K
10:09 16,560.55 16,561.55 16,558.85 16,561.25 2,101.3K
10:10 16,560.25 16,561.30 16,559.65 16,559.95 2,507.7K
10:11 16,558.10 16,559.20 16,552.65 16,553.70 2,431.7K
10:12 16,554.95 16,556.00 16,553.75 16,556.00 2,823.8K
10:13 16,556.10 16,557.70 16,555.50 16,557.70 2,002.6K
10:14 16,557.65 16,558.60 16,553.65 16,553.65 3,717.2K
10:15 16,554.00 16,555.80 16,551.85 16,554.55 3,603.1K
10:16 16,555.35 16,556.50 16,552.90 16,554.05 3,903.2K
10:17 16,553.85 16,554.45 16,552.70 16,552.80 2,566.4K
10:18 16,552.65 16,555.90 16,552.15 16,555.20 3,140.5K
10:19 16,555.00 16,556.20 16,553.25 16,554.55 3,324.2K
10:20 16,554.10 16,555.10 16,552.35 16,555.10 2,951.7K
10:21 16,555.65 16,556.50 16,553.70 16,554.00 692.7K
10:22 16,555.50 16,558.55 16,555.50 16,557.05 1,957.7K
10:23 16,557.40 16,557.40 16,553.70 16,554.80 1,744.0K
10:24 16,554.05 16,556.25 16,554.00 16,554.10 7,929.8K
10:25 16,553.15 16,555.35 16,553.15 16,555.10 4,983.3K
10:26 16,554.80 16,554.80 16,551.60 16,553.55 8,578.5K
10:27 16,554.05 16,555.75 16,553.15 16,554.50 2,464.9K
10:28 16,554.35 16,556.70 16,554.35 16,556.70 977.2K
10:29 16,555.50 16,558.20 16,555.50 16,557.90 7,558.3K
10:30 16,557.15 16,557.35 16,553.35 16,553.35 1,700.8K
10:31 16,554.40 16,555.00 16,552.15 16,553.20 1,504.2K
10:32 16,552.35 16,558.60 16,552.35 16,556.35 2,427.9K
10:33 16,556.20 16,558.75 16,556.20 16,558.75 781.0K
10:34 16,558.20 16,560.55 16,558.15 16,560.00 1,158.5K
10:35 16,562.00 16,565.45 16,561.15 16,564.05 1,083.4K
10:36 16,563.65 16,564.35 16,562.10 16,562.50 3,183.4K
10:37 16,563.45 16,565.00 16,562.45 16,565.00 1,258.9K
10:38 16,565.65 16,565.65 16,563.40 16,563.55 3,031.5K
10:39 16,564.45 16,564.45 16,559.20 16,561.30 5,705.1K
10:40 16,559.20 16,559.20 16,555.15 16,556.95 2,726.5K
10:41 16,556.95 16,558.60 16,556.40 16,556.85 703.2K
10:42 16,556.10 16,557.10 16,555.20 16,556.65 1,509.4K
10:43 16,556.00 16,556.55 16,554.80 16,554.80 1,032.7K
10:44 16,554.70 16,556.05 16,554.05 16,554.40 672.6K
10:45 16,554.50 16,554.85 16,546.35 16,546.35 1,703.0K
10:46 16,547.25 16,549.05 16,546.50 16,549.05 1,260.3K
10:47 16,550.00 16,553.20 16,549.70 16,552.35 9,692.0K
10:48 16,552.70 16,553.75 16,550.95 16,552.90 2,337.8K
10:49 16,552.35 16,553.00 16,549.40 16,549.50 2,477.7K
10:50 16,549.15 16,549.90 16,548.10 16,548.35 1,677.1K
10:51 16,548.20 16,549.05 16,544.75 16,548.00 3,596.7K
10:52 16,548.45 16,551.10 16,547.95 16,551.10 1,560.7K
10:53 16,550.65 16,552.20 16,550.35 16,550.35 803.2K
10:54 16,551.00 16,552.45 16,549.90 16,552.25 904.5K
10:55 16,552.80 16,557.55 16,552.80 16,557.35 3,245.4K
10:56 16,558.25 16,558.65 16,556.15 16,557.45 2,038.1K
10:57 16,556.60 16,559.00 16,556.60 16,557.70 857.9K
10:58 16,556.90 16,557.80 16,556.05 16,557.80 551.8K
10:59 16,558.15 16,558.45 16,556.10 16,556.25 798.4K
11:00 16,557.00 16,558.25 16,557.00 16,557.50 852.7K
11:01 16,558.50 16,560.85 16,557.55 16,559.70 2,611.4K
11:02 16,560.15 16,562.10 16,559.35 16,562.10 1,001.2K
11:03 16,561.55 16,561.85 16,557.35 16,557.70 1,260.9K
11:04 16,557.25 16,559.15 16,557.25 16,559.15 5,639.3K
11:05 16,559.05 16,563.10 16,558.60 16,562.70 3,730.3K
11:06 16,562.70 16,564.20 16,561.95 16,563.50 3,925.8K
11:07 16,563.45 16,563.85 16,561.15 16,561.50 2,941.6K
11:08 16,561.10 16,565.25 16,561.00 16,564.55 883.7K
11:09 16,564.65 16,566.70 16,564.65 16,565.85 1,954.7K
11:10 16,566.85 16,569.85 16,566.25 16,568.95 2,813.7K
11:11 16,569.25 16,570.55 16,568.60 16,569.45 2,937.7K
11:12 16,568.85 16,569.85 16,566.85 16,568.80 2,683.9K
11:13 16,569.20 16,573.60 16,568.90 16,573.60 6,532.6K
11:14 16,572.90 16,574.70 16,572.80 16,574.40 5,112.5K
11:15 16,573.55 16,573.55 16,571.25 16,571.25 5,444.3K
11:16 16,572.50 16,572.85 16,571.35 16,572.75 2,581.1K
11:17 16,572.40 16,572.95 16,570.25 16,570.25 5,286.2K
11:18 16,570.40 16,570.80 16,567.70 16,568.85 1,785.2K
11:19 16,568.20 16,568.75 16,564.90 16,565.60 1,652.6K
11:20 16,565.85 16,565.95 16,556.95 16,556.95 2,395.8K
11:21 16,557.20 16,559.40 16,555.45 16,557.60 3,306.5K
11:22 16,558.30 16,561.30 16,557.70 16,560.60 3,946.8K
11:23 16,560.40 16,560.85 16,559.25 16,559.25 2,927.4K
11:24 16,560.25 16,560.95 16,559.40 16,559.95 1,936.9K
11:25 16,558.90 16,562.95 16,558.90 16,562.35 1,496.7K
11:26 16,562.45 16,562.45 16,559.70 16,560.05 999.6K
11:27 16,560.35 16,560.95 16,559.40 16,559.70 1,421.0K
11:28 16,560.05 16,560.45 16,559.25 16,559.65 1,330.8K
11:29 16,559.40 16,561.45 16,559.40 16,559.50 769.5K
11:30 16,559.40 16,559.55 16,558.30 16,558.45 1,134.7K
11:31 16,559.05 16,560.80 16,558.55 16,560.05 2,344.0K
11:32 16,560.80 16,560.85 16,557.85 16,558.25 1,717.9K
11:33 16,559.15 16,560.95 16,558.00 16,558.65 3,721.9K
11:34 16,558.55 16,559.85 16,558.00 16,559.00 978.8K
11:35 16,559.20 16,559.95 16,557.95 16,558.90 2,449.0K
11:36 16,558.75 16,559.90 16,557.80 16,557.80 1,217.3K
11:37 16,557.85 16,558.90 16,551.15 16,552.35 1,503.1K
11:38 16,552.70 16,552.70 16,550.05 16,550.95 1,722.6K
11:39 16,551.65 16,551.95 16,549.55 16,549.55 3,884.9K
11:40 16,550.15 16,551.05 16,548.75 16,548.75 1,802.2K
11:41 16,549.25 16,549.70 16,546.60 16,547.05 1,008.1K
11:42 16,547.75 16,548.30 16,546.95 16,547.90 1,043.2K
11:43 16,547.80 16,550.30 16,547.05 16,549.65 2,489.0K
11:44 16,550.30 16,550.95 16,549.70 16,549.70 842.4K
11:45 16,550.60 16,550.70 16,547.90 16,549.35 1,005.6K
11:46 16,549.05 16,549.75 16,547.95 16,548.00 744.3K
11:47 16,548.25 16,551.20 16,547.35 16,551.20 2,749.0K
11:48 16,551.10 16,553.55 16,550.65 16,553.40 867.9K
11:49 16,553.60 16,553.60 16,551.30 16,551.30 2,235.2K
11:50 16,551.15 16,552.40 16,550.10 16,550.40 1,279.7K
11:51 16,549.70 16,551.55 16,548.25 16,551.20 1,006.8K
11:52 16,551.75 16,552.60 16,550.60 16,551.70 1,478.1K
11:53 16,551.05 16,551.20 16,549.05 16,550.20 949.9K
11:54 16,549.55 16,549.70 16,546.35 16,547.15 1,388.8K
11:55 16,547.40 16,547.75 16,544.90 16,545.00 499.0K
11:56 16,545.40 16,547.35 16,545.05 16,546.05 4,292.7K
11:57 16,545.20 16,545.20 16,536.20 16,536.20 1,933.1K
11:58 16,536.00 16,536.00 16,533.45 16,536.00 767.8K
11:59 16,535.50 16,537.60 16,533.95 16,537.25 432.0K
12:00 16,537.45 16,539.35 16,537.15 16,537.55 1,397.2K
12:01 16,538.15 16,540.80 16,537.10 16,540.75 536.9K
12:02 16,540.35 16,542.90 16,540.20 16,542.90 584.4K
12:03 16,542.60 16,543.30 16,539.80 16,539.80 459.1K
12:04 16,539.50 16,542.15 16,539.35 16,541.55 833.9K
12:05 16,541.60 16,542.00 16,540.00 16,541.40 741.5K
12:06 16,541.00 16,542.80 16,538.80 16,538.80 987.3K
12:07 16,540.50 16,542.80 16,539.85 16,542.80 2,487.3K
12:08 16,543.45 16,543.65 16,541.60 16,541.85 726.6K
12:09 16,541.15 16,541.15 16,539.70 16,540.70 1,553.2K
12:10 16,540.85 16,541.25 16,539.20 16,540.50 644.2K
12:11 16,540.25 16,540.65 16,539.20 16,540.45 944.2K
12:12 16,540.25 16,541.15 16,539.15 16,540.10 887.8K
12:13 16,540.60 16,543.35 16,539.80 16,543.15 5,199.4K
12:14 16,544.50 16,548.10 16,544.20 16,548.10 9,942.7K
12:15 16,547.55 16,547.55 16,544.50 16,545.20 8,208.2K
12:16 16,545.40 16,547.35 16,544.95 16,547.05 2,499.9K
12:17 16,547.40 16,547.75 16,545.40 16,545.40 8,920.1K
12:18 16,545.60 16,546.30 16,544.35 16,545.25 1,663.3K
12:19 16,545.20 16,548.30 16,545.20 16,547.95 1,237.5K
12:20 16,547.55 16,553.15 16,547.55 16,552.35 740.0K
12:21 16,552.15 16,555.95 16,551.45 16,555.95 702.0K
12:22 16,557.05 16,558.30 16,556.45 16,557.40 864.0K
12:23 16,557.50 16,558.15 16,556.00 16,556.95 700.9K
12:24 16,557.15 16,557.45 16,555.20 16,556.45 584.0K
12:25 16,556.10 16,556.35 16,552.00 16,553.55 824.8K
12:26 16,552.75 16,553.90 16,551.75 16,552.75 2,024.7K
12:27 16,553.20 16,557.20 16,553.20 16,557.20 1,235.0K
12:28 16,556.70 16,558.40 16,554.55 16,557.25 695.8K
12:29 16,556.75 16,557.15 16,554.80 16,555.50 1,595.9K
12:30 16,555.20 16,557.70 16,555.20 16,557.55 1,858.2K
12:31 16,556.95 16,556.95 16,555.00 16,555.45 2,547.4K
12:32 16,555.60 16,556.30 16,554.80 16,555.75 833.1K
12:33 16,555.15 16,558.05 16,555.15 16,557.70 409.7K
12:34 16,558.20 16,559.15 16,556.00 16,556.00 918.5K
12:35 16,556.85 16,557.00 16,555.20 16,557.00 959.6K
12:36 16,557.00 16,557.65 16,556.20 16,556.20 1,357.0K
12:37 16,555.95 16,557.15 16,554.90 16,555.15 2,275.1K
12:38 16,554.70 16,555.15 16,553.50 16,554.75 460.2K
12:39 16,554.35 16,555.05 16,553.80 16,554.75 613.2K
12:40 16,554.75 16,555.20 16,553.85 16,554.55 496.3K
12:41 16,554.80 16,555.55 16,553.65 16,554.25 596.9K
12:42 16,554.45 16,555.95 16,554.15 16,555.25 588.2K
12:43 16,555.25 16,558.10 16,555.25 16,557.45 491.7K
12:44 16,556.75 16,559.05 16,556.75 16,558.60 596.6K
12:45 16,559.15 16,559.90 16,557.60 16,557.90 614.9K
12:46 16,557.55 16,558.35 16,556.50 16,557.55 349.4K
12:47 16,557.55 16,558.25 16,557.25 16,557.70 2,345.3K
12:48 16,557.80 16,560.10 16,557.45 16,559.30 3,401.5K
12:49 16,559.65 16,559.65 16,557.90 16,558.80 1,060.4K
12:50 16,558.35 16,558.35 16,556.90 16,557.65 533.8K
12:51 16,557.70 16,558.35 16,555.70 16,555.85 525.4K
12:52 16,555.85 16,555.85 16,553.25 16,554.00 1,649.6K
12:53 16,554.30 16,556.00 16,554.30 16,555.45 552.6K
12:54 16,555.30 16,556.60 16,554.75 16,556.00 230.8K
12:55 16,556.05 16,556.05 16,553.80 16,555.00 1,080.5K
12:56 16,555.25 16,555.25 16,553.55 16,555.10 917.2K
12:57 16,554.95 16,556.60 16,554.45 16,554.45 639.7K
12:58 16,554.05 16,554.05 16,551.05 16,551.05 490.2K
12:59 16,550.45 16,554.00 16,550.45 16,552.90 501.6K
13:00 16,552.90 16,555.75 16,552.85 16,554.80 4,010.6K
13:01 16,555.30 16,556.20 16,554.70 16,555.45 507.2K
13:02 16,554.85 16,554.95 16,551.00 16,551.75 618.4K
13:03 16,551.95 16,554.50 16,551.55 16,553.90 521.8K
13:04 16,554.05 16,556.55 16,553.85 16,555.10 448.6K
13:05 16,555.20 16,555.20 16,552.85 16,553.05 1,181.5K
13:06 16,552.05 16,552.05 16,548.40 16,549.30 1,539.3K
13:07 16,549.60 16,549.60 16,545.20 16,545.20 1,332.6K
13:08 16,545.75 16,549.20 16,544.65 16,549.20 7,608.2K
13:09 16,551.00 16,552.15 16,549.25 16,549.80 3,859.3K
13:10 16,550.00 16,551.90 16,548.35 16,549.20 1,440.3K
13:11 16,548.00 16,548.75 16,546.90 16,546.90 1,825.9K
13:12 16,546.70 16,546.70 16,543.70 16,543.70 835.2K
13:13 16,542.75 16,542.95 16,537.40 16,537.45 990.9K
13:14 16,537.65 16,544.75 16,537.65 16,543.85 599.7K
13:15 16,543.65 16,545.35 16,543.50 16,544.65 2,527.6K
13:16 16,544.55 16,545.80 16,543.40 16,545.45 3,872.9K
13:17 16,544.45 16,546.35 16,543.90 16,546.35 2,398.8K
13:18 16,546.00 16,546.50 16,542.40 16,542.40 1,306.2K
13:19 16,543.20 16,544.95 16,541.75 16,544.95 1,528.2K
13:20 16,544.60 16,546.15 16,543.55 16,543.80 1,120.6K
13:21 16,544.05 16,545.65 16,543.35 16,545.05 663.8K
13:22 16,545.30 16,545.30 16,543.60 16,544.30 662.9K
13:23 16,544.40 16,547.05 16,543.55 16,546.70 446.3K
13:24 16,547.10 16,547.10 16,545.90 16,546.75 231.4K
13:25 16,545.90 16,546.10 16,542.50 16,542.65 3,683.2K
13:26 16,543.35 16,544.60 16,541.60 16,541.60 779.4K
13:27 16,541.60 16,542.00 16,537.90 16,537.90 3,485.9K
13:28 16,538.75 16,539.20 16,537.60 16,539.05 1,496.4K
13:29 16,538.75 16,539.85 16,537.85 16,537.85 1,093.9K
13:30 16,538.00 16,538.65 16,537.65 16,538.00 333.6K
13:31 16,538.15 16,538.15 16,534.10 16,534.60 883.1K
13:32 16,534.85 16,534.85 16,533.30 16,533.90 485.4K
13:33 16,533.65 16,533.90 16,532.70 16,532.95 423.3K
13:34 16,533.40 16,537.55 16,532.95 16,536.85 1,699.8K
13:35 16,536.80 16,540.85 16,536.80 16,540.85 436.0K
13:36 16,540.20 16,541.65 16,539.95 16,540.40 501.4K
13:37 16,541.25 16,541.70 16,539.45 16,541.70 413.4K
13:38 16,541.55 16,541.65 16,538.20 16,538.60 937.4K
13:39 16,538.05 16,538.65 16,537.60 16,538.10 1,485.9K
13:40 16,538.15 16,540.75 16,538.05 16,540.75 1,078.6K
13:41 16,540.95 16,541.10 16,539.35 16,540.60 1,044.7K
13:42 16,539.80 16,540.90 16,539.10 16,540.40 359.7K
13:43 16,541.10 16,543.60 16,540.20 16,542.70 850.0K
13:44 16,542.85 16,543.25 16,542.20 16,542.45 422.8K
13:45 16,542.65 16,543.50 16,542.05 16,543.45 270.8K
13:46 16,543.70 16,544.75 16,542.65 16,544.60 2,409.2K
13:47 16,543.85 16,543.95 16,541.40 16,541.40 1,005.3K
13:48 16,540.60 16,540.60 16,538.80 16,540.15 1,408.2K
13:49 16,540.95 16,541.30 16,539.25 16,540.80 456.5K
13:50 16,541.40 16,543.00 16,541.40 16,542.45 454.0K
13:51 16,541.60 16,542.55 16,540.55 16,542.55 440.2K
13:52 16,542.25 16,542.80 16,541.35 16,542.35 428.3K
13:53 16,542.60 16,545.20 16,542.60 16,543.80 448.4K
13:54 16,543.30 16,544.80 16,542.65 16,543.45 526.6K
13:55 16,543.10 16,546.85 16,543.10 16,546.65 333.3K
13:56 16,545.80 16,549.95 16,545.70 16,549.95 322.4K
13:57 16,550.05 16,550.60 16,549.25 16,550.50 659.0K
13:58 16,549.55 16,550.85 16,549.25 16,549.70 548.4K
13:59 16,550.00 16,554.15 16,550.00 16,553.45 426.1K
14:00 16,554.15 16,557.00 16,554.05 16,556.00 774.3K
14:01 16,555.90 16,557.80 16,555.50 16,557.70 478.3K
14:02 16,558.00 16,560.50 16,557.60 16,559.30 2,367.6K
14:03 16,559.60 16,560.35 16,558.50 16,558.70 328.4K
14:04 16,559.30 16,559.65 16,558.30 16,558.85 2,313.1K
14:05 16,558.45 16,559.55 16,557.60 16,559.45 612.3K
14:06 16,559.70 16,559.70 16,557.75 16,559.00 568.4K
14:07 16,558.90 16,562.10 16,558.60 16,561.40 436.5K
14:08 16,561.20 16,562.50 16,559.80 16,560.25 391.6K
14:09 16,560.15 16,560.60 16,558.80 16,558.80 486.1K
14:10 16,558.20 16,558.75 16,553.65 16,553.65 1,488.8K
14:11 16,555.55 16,559.85 16,555.55 16,559.70 672.7K
14:12 16,560.45 16,561.80 16,559.35 16,561.50 853.7K
14:13 16,561.50 16,564.80 16,561.50 16,564.80 291.8K
14:14 16,564.95 16,567.10 16,564.35 16,566.65 532.9K
14:15 16,566.40 16,567.65 16,565.95 16,566.90 747.3K
14:16 16,566.80 16,569.50 16,566.80 16,568.80 540.7K
14:17 16,568.90 16,570.30 16,568.30 16,569.50 559.1K
14:18 16,569.65 16,569.95 16,568.85 16,569.95 796.5K
14:19 16,570.75 16,572.65 16,569.55 16,572.40 659.8K
14:20 16,572.15 16,578.70 16,572.15 16,578.70 1,596.0K
14:21 16,578.60 16,579.45 16,576.35 16,576.80 456.8K
14:22 16,576.50 16,577.85 16,576.15 16,576.95 788.3K
14:23 16,577.20 16,578.40 16,576.80 16,577.05 1,945.2K
14:24 16,576.80 16,577.15 16,575.55 16,575.55 1,904.0K
14:25 16,575.85 16,576.05 16,572.10 16,572.75 657.9K
14:26 16,572.70 16,576.00 16,572.70 16,573.25 362.3K
14:27 16,573.60 16,576.25 16,573.60 16,575.65 650.7K
14:28 16,576.45 16,577.60 16,575.75 16,575.75 596.1K
14:29 16,574.25 16,577.50 16,574.25 16,575.70 392.6K
14:30 16,574.70 16,576.85 16,573.90 16,576.65 470.4K
14:31 16,575.85 16,577.20 16,575.65 16,576.50 677.3K
14:32 16,576.65 16,577.40 16,575.15 16,575.50 1,289.5K
14:33 16,575.55 16,576.70 16,574.45 16,574.75 3,258.3K
14:34 16,576.30 16,577.20 16,574.70 16,576.50 2,573.2K
14:35 16,576.75 16,577.35 16,574.30 16,575.10 1,620.7K
14:36 16,574.85 16,575.95 16,573.50 16,574.05 1,350.3K
14:37 16,574.30 16,574.35 16,572.40 16,572.40 932.5K
14:38 16,572.90 16,573.90 16,572.15 16,572.80 2,144.0K
14:39 16,572.40 16,576.80 16,572.40 16,575.10 1,013.4K
14:40 16,575.10 16,577.10 16,574.90 16,576.40 510.5K
14:41 16,577.05 16,578.25 16,576.40 16,577.55 705.4K
14:42 16,577.15 16,578.30 16,575.25 16,575.25 1,581.7K
14:43 16,575.50 16,576.65 16,573.75 16,574.00 1,290.4K
14:44 16,573.95 16,574.25 16,572.80 16,573.30 857.0K
14:45 16,573.50 16,574.25 16,572.65 16,573.45 792.8K
14:46 16,573.35 16,575.90 16,572.65 16,574.55 838.9K
14:47 16,574.45 16,574.50 16,570.75 16,571.15 2,199.2K
14:48 16,571.40 16,573.85 16,571.40 16,573.85 690.4K
14:49 16,573.35 16,573.80 16,572.80 16,572.80 775.5K
14:50 16,573.25 16,573.25 16,570.20 16,570.25 799.2K
14:51 16,569.70 16,570.40 16,565.80 16,565.80 949.6K
14:52 16,565.05 16,567.55 16,565.00 16,566.75 1,105.5K
14:53 16,566.75 16,567.80 16,565.95 16,566.75 1,708.1K
14:54 16,566.05 16,567.65 16,566.05 16,567.30 6,261.3K
14:55 16,566.40 16,568.05 16,565.85 16,567.40 4,405.0K
14:56 16,568.35 16,568.75 16,565.90 16,567.10 1,469.7K
14:57 16,567.05 16,569.20 16,566.05 16,566.05 3,202.6K
14:58 16,565.25 16,566.30 16,564.05 16,564.05 4,303.2K
14:59 16,563.50 16,563.90 16,560.00 16,560.15 2,841.7K
15:00 16,564.35 16,580.20 16,564.35 16,580.20 4,425.7K
15:01 16,580.55 16,580.80 16,576.65 16,577.55 2,744.5K
15:02 16,577.70 16,581.65 16,577.70 16,580.80 1,554.9K
15:03 16,581.60 16,582.10 16,579.15 16,580.40 1,510.4K
15:04 16,580.20 16,585.60 16,579.90 16,584.30 1,682.7K
15:05 16,585.05 16,590.35 16,585.05 16,588.75 2,646.9K
15:06 16,588.45 16,590.40 16,588.40 16,588.50 3,615.5K
15:07 16,588.85 16,589.40 16,587.10 16,589.25 3,450.7K
15:08 16,589.85 16,592.70 16,588.65 16,591.65 2,201.0K
15:09 16,592.40 16,593.20 16,590.60 16,590.75 3,162.4K
15:10 16,589.75 16,592.25 16,589.60 16,590.65 2,641.9K
15:11 16,589.95 16,589.95 16,586.80 16,589.40 1,776.6K
15:12 16,588.95 16,592.25 16,588.65 16,591.40 3,934.0K
15:13 16,591.60 16,592.95 16,591.40 16,591.40 3,448.7K
15:14 16,591.45 16,595.85 16,591.00 16,595.85 3,385.4K
15:15 16,594.45 16,598.80 16,593.60 16,598.80 11,354.6K
15:16 16,597.60 16,599.15 16,594.60 16,599.15 4,493.6K
15:17 16,599.55 16,603.35 16,599.25 16,603.35 3,831.1K
15:18 16,602.90 16,605.60 16,601.30 16,604.35 12,445.0K
15:19 16,604.45 16,608.00 16,604.30 16,607.20 7,018.2K
15:20 16,607.40 16,607.40 16,602.70 16,605.15 17,918.8K
15:21 16,605.50 16,607.90 16,604.00 16,607.30 4,056.3K
15:22 16,606.40 16,609.90 16,604.40 16,608.00 3,049.2K
15:23 16,607.70 16,609.30 16,606.70 16,607.10 5,291.4K
15:24 16,607.80 16,607.80 16,603.20 16,603.80 9,665.1K
15:25 16,602.65 16,606.60 16,602.30 16,606.60 2,972.4K
15:26 16,605.65 16,610.15 16,605.35 16,610.15 3,870.7K
15:27 16,610.10 16,612.70 16,610.00 16,610.00 2,777.1K
15:28 16,610.90 16,613.85 16,605.80 16,605.80 4,581.1K
15:29 16,607.65 16,611.25 16,600.45 16,600.45 5,198.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし