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 16,645.35 16,645.35 16,645.35 16,645.35 23.7K
09:15 16,646.25 16,672.05 16,644.30 16,648.55 17,826.1K
09:16 16,649.80 16,650.00 16,633.65 16,635.50 12,882.0K
09:17 16,636.70 16,636.70 16,623.25 16,626.65 5,592.9K
09:18 16,623.65 16,631.25 16,622.75 16,631.25 8,472.3K
09:19 16,632.40 16,638.35 16,631.50 16,631.50 10,478.8K
09:20 16,629.85 16,632.05 16,626.70 16,632.05 6,129.6K
09:21 16,633.50 16,638.55 16,633.45 16,638.55 3,766.4K
09:22 16,638.95 16,648.45 16,638.60 16,648.45 2,927.1K
09:23 16,647.55 16,654.85 16,647.55 16,651.55 3,542.6K
09:24 16,652.95 16,654.70 16,650.05 16,650.05 5,200.5K
09:25 16,651.00 16,651.00 16,645.30 16,646.85 3,039.6K
09:26 16,647.70 16,654.15 16,647.35 16,650.25 6,809.2K
09:27 16,650.05 16,650.05 16,642.30 16,648.15 3,453.8K
09:28 16,647.40 16,652.25 16,643.80 16,649.85 3,867.8K
09:29 16,649.55 16,653.90 16,647.70 16,652.80 1,824.2K
09:30 16,653.05 16,653.05 16,643.15 16,645.60 3,172.0K
09:31 16,645.75 16,648.45 16,643.45 16,648.45 1,941.4K
09:32 16,645.55 16,645.55 16,639.25 16,639.40 1,793.5K
09:33 16,640.35 16,642.65 16,638.15 16,641.70 4,853.1K
09:34 16,642.70 16,643.10 16,640.80 16,642.50 2,432.3K
09:35 16,643.10 16,645.20 16,642.55 16,643.70 1,060.0K
09:36 16,643.50 16,644.55 16,641.25 16,642.60 4,163.5K
09:37 16,641.75 16,646.00 16,641.30 16,644.90 3,403.1K
09:38 16,645.10 16,645.70 16,640.45 16,641.45 2,467.1K
09:39 16,641.35 16,643.65 16,640.55 16,643.65 3,383.1K
09:40 16,643.75 16,645.60 16,642.05 16,644.55 1,970.7K
09:41 16,644.20 16,645.80 16,643.50 16,643.85 2,332.9K
09:42 16,643.00 16,643.50 16,639.20 16,639.20 1,072.3K
09:43 16,639.05 16,639.05 16,636.00 16,636.55 2,063.8K
09:44 16,636.30 16,639.40 16,636.30 16,638.70 691.3K
09:45 16,638.65 16,638.75 16,623.00 16,623.00 2,922.3K
09:46 16,622.00 16,624.70 16,616.65 16,616.65 3,613.4K
09:47 16,617.20 16,617.40 16,613.30 16,613.30 2,562.4K
09:48 16,614.00 16,614.00 16,603.55 16,604.20 2,204.3K
09:49 16,603.00 16,605.50 16,600.20 16,600.20 1,349.6K
09:50 16,599.70 16,599.70 16,593.10 16,599.05 4,988.4K
09:51 16,598.05 16,598.05 16,589.90 16,594.40 3,765.6K
09:52 16,598.35 16,603.30 16,598.35 16,598.50 3,583.9K
09:53 16,598.75 16,603.75 16,598.05 16,601.85 1,260.3K
09:54 16,602.55 16,602.85 16,598.05 16,601.25 1,117.2K
09:55 16,603.60 16,612.65 16,603.60 16,611.30 1,896.5K
09:56 16,610.10 16,611.85 16,604.30 16,604.95 1,999.9K
09:57 16,604.70 16,606.80 16,603.60 16,605.95 716.2K
09:58 16,604.70 16,610.50 16,604.40 16,610.00 835.4K
09:59 16,609.15 16,613.85 16,608.70 16,613.00 1,796.3K
10:00 16,613.15 16,613.15 16,605.70 16,606.50 2,596.5K
10:01 16,607.45 16,611.15 16,607.45 16,609.15 953.9K
10:02 16,609.25 16,613.40 16,609.25 16,611.80 920.2K
10:03 16,612.20 16,615.55 16,612.00 16,614.40 977.0K
10:04 16,614.65 16,616.15 16,612.10 16,616.15 1,187.3K
10:05 16,617.10 16,619.20 16,615.20 16,615.90 1,876.0K
10:06 16,615.20 16,615.30 16,612.95 16,613.90 871.9K
10:07 16,613.65 16,614.75 16,611.85 16,613.20 978.2K
10:08 16,613.20 16,620.25 16,611.40 16,620.25 823.6K
10:09 16,622.20 16,624.35 16,621.85 16,624.35 1,781.8K
10:10 16,624.00 16,626.80 16,624.00 16,626.45 1,299.5K
10:11 16,626.90 16,628.45 16,623.75 16,624.85 1,424.4K
10:12 16,624.85 16,626.30 16,622.55 16,622.95 1,254.8K
10:13 16,623.05 16,623.05 16,619.75 16,621.70 558.8K
10:14 16,620.70 16,620.70 16,615.45 16,615.45 725.1K
10:15 16,615.55 16,619.00 16,615.15 16,618.40 1,534.1K
10:16 16,617.70 16,617.70 16,610.30 16,610.60 819.9K
10:17 16,611.45 16,611.60 16,606.80 16,611.35 4,213.2K
10:18 16,610.70 16,610.90 16,608.35 16,608.35 582.1K
10:19 16,608.65 16,610.40 16,607.35 16,610.05 594.7K
10:20 16,608.95 16,614.10 16,608.95 16,614.10 2,595.9K
10:21 16,613.60 16,620.75 16,613.60 16,620.75 1,030.8K
10:22 16,620.10 16,626.05 16,620.10 16,626.05 2,451.2K
10:23 16,624.85 16,624.85 16,621.45 16,621.45 1,710.8K
10:24 16,622.05 16,627.55 16,622.00 16,627.55 3,900.5K
10:25 16,628.40 16,629.30 16,627.20 16,629.25 2,911.0K
10:26 16,628.05 16,629.45 16,626.70 16,626.70 837.1K
10:27 16,627.30 16,627.50 16,624.30 16,624.55 552.6K
10:28 16,625.40 16,629.05 16,624.40 16,628.30 709.8K
10:29 16,628.45 16,628.65 16,626.10 16,626.15 734.5K
10:30 16,626.45 16,629.35 16,626.45 16,629.35 611.8K
10:31 16,629.10 16,629.50 16,627.95 16,628.60 897.6K
10:32 16,628.85 16,628.85 16,622.55 16,622.80 2,474.8K
10:33 16,623.35 16,625.65 16,623.05 16,624.65 663.4K
10:34 16,624.70 16,624.90 16,622.95 16,623.20 745.7K
10:35 16,622.55 16,625.65 16,622.55 16,624.95 1,225.0K
10:36 16,624.90 16,624.90 16,620.55 16,620.55 1,699.3K
10:37 16,621.05 16,623.30 16,620.95 16,622.05 713.6K
10:38 16,622.90 16,626.15 16,622.70 16,624.35 1,015.8K
10:39 16,624.60 16,625.30 16,621.20 16,621.40 607.2K
10:40 16,620.70 16,623.15 16,620.70 16,621.80 1,660.6K
10:41 16,621.20 16,621.80 16,613.00 16,613.00 885.0K
10:42 16,612.55 16,612.55 16,608.30 16,608.40 11,495.0K
10:43 16,608.25 16,608.70 16,605.60 16,606.90 2,517.4K
10:44 16,605.95 16,606.60 16,603.10 16,603.65 3,376.3K
10:45 16,603.50 16,603.70 16,595.10 16,595.35 2,163.4K
10:46 16,595.25 16,598.30 16,594.35 16,597.10 5,457.7K
10:47 16,597.25 16,605.10 16,597.25 16,604.40 2,821.8K
10:48 16,604.30 16,605.45 16,603.10 16,604.80 1,057.3K
10:49 16,605.55 16,605.95 16,597.80 16,598.60 1,451.3K
10:50 16,599.55 16,603.60 16,599.55 16,602.45 1,411.3K
10:51 16,603.10 16,604.65 16,602.35 16,604.65 1,374.1K
10:52 16,604.45 16,606.05 16,604.20 16,606.05 1,663.1K
10:53 16,605.50 16,608.25 16,604.50 16,606.75 898.4K
10:54 16,606.40 16,607.15 16,605.65 16,606.85 1,454.0K
10:55 16,607.05 16,610.40 16,606.30 16,610.35 1,226.9K
10:56 16,610.20 16,612.35 16,610.20 16,612.35 622.4K
10:57 16,611.75 16,612.50 16,609.75 16,611.05 2,360.1K
10:58 16,609.70 16,611.50 16,609.70 16,610.75 2,716.2K
10:59 16,611.45 16,614.00 16,610.70 16,614.00 1,839.1K
11:00 16,614.80 16,614.90 16,613.10 16,614.75 1,035.4K
11:01 16,613.70 16,613.70 16,607.25 16,607.30 2,154.2K
11:02 16,607.85 16,608.75 16,604.90 16,605.85 2,112.1K
11:03 16,605.45 16,608.55 16,605.45 16,607.15 3,643.8K
11:04 16,607.20 16,607.20 16,605.30 16,605.65 2,703.1K
11:05 16,605.45 16,606.95 16,603.30 16,603.30 947.0K
11:06 16,602.45 16,602.85 16,600.05 16,600.45 856.9K
11:07 16,600.15 16,600.70 16,599.10 16,600.50 671.7K
11:08 16,600.70 16,601.60 16,599.70 16,599.85 1,432.0K
11:09 16,600.25 16,604.45 16,600.10 16,602.70 1,315.8K
11:10 16,602.85 16,603.35 16,600.80 16,600.90 1,101.1K
11:11 16,601.15 16,602.05 16,599.95 16,600.45 833.9K
11:12 16,600.40 16,603.70 16,600.35 16,603.10 750.2K
11:13 16,603.15 16,608.20 16,602.90 16,606.55 10,043.5K
11:14 16,606.05 16,608.35 16,604.20 16,608.35 801.9K
11:15 16,607.65 16,610.55 16,607.40 16,610.25 1,107.6K
11:16 16,609.80 16,610.25 16,608.35 16,609.65 3,043.4K
11:17 16,609.05 16,610.60 16,609.05 16,609.25 737.4K
11:18 16,609.75 16,611.45 16,605.90 16,605.90 1,145.9K
11:19 16,605.65 16,605.65 16,602.55 16,605.00 589.6K
11:20 16,605.35 16,612.35 16,605.35 16,611.30 581.5K
11:21 16,611.60 16,613.25 16,610.40 16,610.50 969.2K
11:22 16,611.35 16,613.05 16,611.25 16,613.05 796.1K
11:23 16,613.45 16,615.50 16,611.80 16,614.60 1,194.8K
11:24 16,614.45 16,616.75 16,614.45 16,615.45 328.5K
11:25 16,615.20 16,616.60 16,614.85 16,615.70 527.4K
11:26 16,615.80 16,618.30 16,615.00 16,615.00 1,398.5K
11:27 16,615.65 16,619.75 16,614.65 16,618.75 1,534.6K
11:28 16,618.35 16,618.70 16,615.20 16,615.35 5,156.2K
11:29 16,614.95 16,615.45 16,613.40 16,614.15 2,634.0K
11:30 16,614.95 16,618.70 16,614.95 16,618.70 1,284.9K
11:31 16,618.85 16,619.75 16,614.90 16,614.90 1,052.4K
11:32 16,614.30 16,614.30 16,609.50 16,609.90 5,269.7K
11:33 16,609.90 16,614.00 16,609.90 16,610.00 3,248.0K
11:34 16,610.10 16,610.20 16,607.60 16,608.60 2,295.0K
11:35 16,608.40 16,609.85 16,607.60 16,607.60 978.0K
11:36 16,607.40 16,610.80 16,606.90 16,610.50 3,031.6K
11:37 16,610.45 16,612.75 16,610.45 16,611.25 823.1K
11:38 16,610.90 16,611.80 16,608.50 16,610.90 1,040.9K
11:39 16,610.60 16,610.60 16,606.30 16,606.30 583.6K
11:40 16,606.25 16,606.65 16,603.55 16,604.60 647.2K
11:41 16,604.70 16,606.20 16,604.45 16,604.45 628.6K
11:42 16,604.55 16,605.05 16,603.95 16,604.60 763.7K
11:43 16,605.05 16,608.25 16,605.05 16,607.70 1,492.6K
11:44 16,607.85 16,607.90 16,605.45 16,605.75 320.4K
11:45 16,605.95 16,610.15 16,605.60 16,609.75 371.4K
11:46 16,609.25 16,610.65 16,609.25 16,609.90 374.2K
11:47 16,610.10 16,613.35 16,609.60 16,611.45 1,330.4K
11:48 16,611.05 16,611.05 16,606.05 16,606.20 412.0K
11:49 16,606.05 16,606.65 16,604.85 16,606.20 397.4K
11:50 16,605.90 16,608.20 16,605.90 16,608.10 1,129.5K
11:51 16,607.95 16,608.35 16,605.35 16,606.95 511.5K
11:52 16,607.10 16,610.25 16,607.05 16,609.45 1,462.7K
11:53 16,609.65 16,610.10 16,606.90 16,606.90 8,699.9K
11:54 16,607.25 16,609.65 16,607.25 16,609.05 553.1K
11:55 16,609.45 16,611.60 16,609.20 16,611.05 1,095.8K
11:56 16,611.40 16,612.60 16,610.75 16,612.25 974.4K
11:57 16,611.80 16,612.70 16,610.20 16,611.40 675.2K
11:58 16,612.40 16,614.55 16,612.40 16,613.75 1,225.7K
11:59 16,613.45 16,614.40 16,611.95 16,614.35 1,452.6K
12:00 16,614.30 16,618.20 16,614.30 16,617.40 521.5K
12:01 16,617.50 16,617.50 16,613.85 16,614.50 933.5K
12:02 16,614.15 16,615.25 16,612.45 16,613.55 1,283.8K
12:03 16,613.55 16,613.55 16,610.65 16,610.65 2,817.8K
12:04 16,611.40 16,611.60 16,608.65 16,611.10 924.3K
12:05 16,611.70 16,612.65 16,609.95 16,612.45 588.1K
12:06 16,612.50 16,614.10 16,611.70 16,611.70 586.8K
12:07 16,612.75 16,613.10 16,612.00 16,612.20 258.4K
12:08 16,612.30 16,616.00 16,612.30 16,615.00 1,596.6K
12:09 16,615.45 16,616.85 16,614.95 16,616.00 1,005.9K
12:10 16,615.85 16,616.00 16,612.95 16,612.95 429.7K
12:11 16,613.70 16,614.10 16,607.90 16,607.90 805.6K
12:12 16,606.30 16,608.60 16,606.05 16,608.25 612.0K
12:13 16,609.00 16,611.95 16,608.60 16,611.10 1,799.8K
12:14 16,611.50 16,612.10 16,610.10 16,612.10 796.5K
12:15 16,612.80 16,612.80 16,606.85 16,606.85 658.2K
12:16 16,607.45 16,607.60 16,605.25 16,605.65 320.4K
12:17 16,605.95 16,607.25 16,605.15 16,606.25 560.5K
12:18 16,606.15 16,606.70 16,604.30 16,604.30 1,790.4K
12:19 16,604.15 16,604.75 16,601.70 16,602.85 1,167.0K
12:20 16,602.00 16,604.85 16,601.25 16,604.85 492.9K
12:21 16,605.35 16,607.60 16,604.75 16,606.80 734.4K
12:22 16,607.75 16,610.15 16,607.45 16,608.50 491.4K
12:23 16,609.15 16,609.15 16,606.45 16,607.00 648.7K
12:24 16,606.70 16,608.30 16,606.70 16,606.80 881.0K
12:25 16,607.20 16,609.00 16,606.55 16,606.95 551.8K
12:26 16,607.75 16,609.95 16,607.10 16,608.95 523.9K
12:27 16,608.45 16,610.95 16,608.45 16,610.40 633.6K
12:28 16,611.10 16,613.80 16,610.55 16,613.80 549.3K
12:29 16,612.95 16,614.40 16,612.05 16,612.60 422.2K
12:30 16,613.15 16,613.55 16,609.95 16,609.95 682.4K
12:31 16,610.35 16,611.85 16,609.10 16,610.20 516.4K
12:32 16,610.30 16,611.80 16,610.30 16,611.00 316.1K
12:33 16,611.75 16,612.65 16,609.45 16,609.45 953.8K
12:34 16,609.45 16,611.15 16,608.95 16,609.65 564.8K
12:35 16,609.75 16,610.20 16,608.65 16,608.65 441.8K
12:36 16,609.40 16,609.40 16,607.55 16,608.35 773.0K
12:37 16,608.65 16,611.55 16,608.15 16,610.55 707.3K
12:38 16,610.50 16,612.30 16,610.50 16,611.45 767.4K
12:39 16,611.55 16,612.25 16,610.70 16,611.30 558.2K
12:40 16,611.25 16,612.35 16,610.45 16,611.25 627.7K
12:41 16,611.60 16,614.95 16,611.45 16,613.70 2,241.3K
12:42 16,614.45 16,614.45 16,611.70 16,612.05 262.6K
12:43 16,612.50 16,614.70 16,612.20 16,614.15 482.4K
12:44 16,613.80 16,613.95 16,610.65 16,610.65 327.2K
12:45 16,610.05 16,615.05 16,609.40 16,615.05 4,402.4K
12:46 16,614.30 16,617.30 16,614.15 16,614.85 763.2K
12:47 16,615.05 16,617.50 16,614.65 16,616.40 398.9K
12:48 16,616.55 16,617.35 16,615.30 16,615.85 700.2K
12:49 16,615.65 16,616.20 16,614.10 16,614.20 929.8K
12:50 16,614.65 16,615.45 16,613.30 16,613.30 640.4K
12:51 16,613.25 16,613.55 16,612.00 16,612.25 474.2K
12:52 16,612.70 16,613.80 16,610.25 16,610.25 6,768.6K
12:53 16,610.05 16,610.60 16,609.60 16,609.85 2,236.8K
12:54 16,609.50 16,612.30 16,608.50 16,612.30 1,603.4K
12:55 16,611.95 16,612.50 16,611.00 16,612.30 1,501.3K
12:56 16,612.70 16,614.50 16,612.25 16,613.60 1,605.3K
12:57 16,613.20 16,614.10 16,611.40 16,611.40 632.0K
12:58 16,611.30 16,612.60 16,611.25 16,612.60 812.5K
12:59 16,612.20 16,613.85 16,612.20 16,613.00 806.6K
13:00 16,613.65 16,614.75 16,610.50 16,611.65 3,119.7K
13:01 16,611.35 16,612.05 16,610.80 16,611.60 1,553.0K
13:02 16,611.85 16,613.40 16,610.75 16,611.30 901.7K
13:03 16,611.45 16,611.45 16,609.50 16,609.55 6,062.6K
13:04 16,609.65 16,611.25 16,609.40 16,609.70 5,153.4K
13:05 16,610.20 16,612.65 16,609.20 16,612.65 1,650.7K
13:06 16,612.85 16,616.25 16,612.85 16,615.15 1,114.9K
13:07 16,614.35 16,615.45 16,613.10 16,613.35 2,569.1K
13:08 16,613.15 16,613.60 16,611.60 16,612.30 2,186.7K
13:09 16,612.30 16,613.50 16,611.25 16,612.75 687.1K
13:10 16,612.90 16,614.95 16,611.55 16,613.95 3,896.6K
13:11 16,614.60 16,615.85 16,613.70 16,615.25 653.0K
13:12 16,614.50 16,615.30 16,610.65 16,611.65 1,476.1K
13:13 16,612.25 16,613.65 16,611.80 16,613.00 3,027.1K
13:14 16,613.70 16,615.05 16,612.80 16,612.95 9,827.2K
13:15 16,613.45 16,614.35 16,612.85 16,612.85 1,656.4K
13:16 16,613.30 16,613.40 16,610.75 16,612.95 2,695.9K
13:17 16,612.35 16,613.50 16,610.45 16,610.70 2,934.3K
13:18 16,610.50 16,611.25 16,609.85 16,610.30 8,113.8K
13:19 16,611.05 16,611.65 16,609.30 16,611.45 6,095.4K
13:20 16,611.90 16,613.05 16,610.35 16,612.45 2,149.7K
13:21 16,612.70 16,612.70 16,609.90 16,611.40 1,759.2K
13:22 16,610.80 16,613.30 16,610.80 16,612.95 1,196.8K
13:23 16,613.50 16,613.65 16,611.45 16,612.30 1,352.1K
13:24 16,612.10 16,613.90 16,610.55 16,613.35 3,059.5K
13:25 16,613.65 16,613.65 16,610.60 16,610.90 1,017.6K
13:26 16,611.00 16,611.25 16,609.50 16,610.90 1,563.9K
13:27 16,609.95 16,611.60 16,608.95 16,610.30 457.5K
13:28 16,610.10 16,610.45 16,608.15 16,609.30 343.3K
13:29 16,609.25 16,609.50 16,607.25 16,607.25 748.5K
13:30 16,608.70 16,608.70 16,606.05 16,606.25 463.2K
13:31 16,606.65 16,608.45 16,606.65 16,607.85 717.2K
13:32 16,608.25 16,610.00 16,607.45 16,609.00 858.2K
13:33 16,609.75 16,610.50 16,607.60 16,608.50 489.5K
13:34 16,609.20 16,609.75 16,607.70 16,608.55 491.4K
13:35 16,608.70 16,608.90 16,607.55 16,608.10 303.9K
13:36 16,608.60 16,609.60 16,608.00 16,608.85 566.6K
13:37 16,609.10 16,609.10 16,606.40 16,606.40 453.1K
13:38 16,606.50 16,608.20 16,604.30 16,607.90 1,108.6K
13:39 16,608.10 16,608.35 16,606.20 16,607.35 1,723.9K
13:40 16,607.00 16,607.10 16,602.85 16,602.85 608.8K
13:41 16,601.80 16,601.90 16,600.30 16,600.70 647.1K
13:42 16,601.75 16,601.80 16,599.55 16,599.55 1,715.0K
13:43 16,600.55 16,600.80 16,598.70 16,598.90 757.8K
13:44 16,599.30 16,600.85 16,598.95 16,600.15 970.9K
13:45 16,600.65 16,600.90 16,599.00 16,599.80 2,307.7K
13:46 16,600.35 16,605.25 16,600.35 16,600.50 1,209.8K
13:47 16,600.55 16,600.55 16,593.65 16,593.65 3,766.4K
13:48 16,593.75 16,595.65 16,593.35 16,595.00 505.0K
13:49 16,595.15 16,595.85 16,594.40 16,595.05 441.7K
13:50 16,596.25 16,596.25 16,590.60 16,590.60 726.0K
13:51 16,591.00 16,592.15 16,590.10 16,591.90 1,456.7K
13:52 16,592.60 16,592.60 16,590.50 16,590.50 372.5K
13:53 16,591.40 16,594.25 16,590.95 16,594.00 908.0K
13:54 16,594.90 16,597.20 16,594.70 16,596.25 3,375.2K
13:55 16,595.70 16,599.95 16,595.70 16,599.95 1,035.0K
13:56 16,601.40 16,602.60 16,600.45 16,600.45 862.5K
13:57 16,600.45 16,605.10 16,599.90 16,605.10 1,978.4K
13:58 16,605.05 16,606.15 16,604.40 16,605.55 957.0K
13:59 16,606.35 16,606.80 16,603.25 16,604.60 944.7K
14:00 16,604.80 16,604.80 16,601.30 16,601.30 921.7K
14:01 16,600.90 16,600.90 16,593.05 16,593.30 1,456.2K
14:02 16,594.65 16,594.65 16,591.80 16,592.50 814.4K
14:03 16,591.55 16,591.55 16,587.35 16,588.35 1,092.8K
14:04 16,588.05 16,588.15 16,583.95 16,585.25 8,058.3K
14:05 16,586.65 16,586.65 16,579.30 16,579.70 5,124.6K
14:06 16,580.55 16,580.55 16,571.95 16,571.95 2,243.6K
14:07 16,572.25 16,572.25 16,568.10 16,569.40 1,663.8K
14:08 16,570.45 16,572.95 16,570.45 16,572.15 814.7K
14:09 16,571.70 16,575.35 16,570.85 16,575.35 1,917.6K
14:10 16,575.25 16,576.95 16,575.20 16,575.50 2,035.0K
14:11 16,576.30 16,576.30 16,569.15 16,569.15 5,159.8K
14:12 16,569.70 16,569.70 16,566.25 16,566.75 10,159.5K
14:13 16,566.30 16,567.65 16,566.05 16,566.80 2,318.0K
14:14 16,566.00 16,570.70 16,565.95 16,568.40 1,238.7K
14:15 16,569.00 16,572.15 16,568.30 16,571.30 791.4K
14:16 16,571.20 16,575.65 16,570.85 16,575.50 2,125.3K
14:17 16,575.65 16,578.45 16,575.65 16,578.45 4,044.7K
14:18 16,578.20 16,583.30 16,577.70 16,582.25 1,681.6K
14:19 16,581.75 16,582.95 16,580.35 16,580.55 1,172.7K
14:20 16,580.40 16,581.60 16,579.35 16,580.20 742.6K
14:21 16,581.20 16,581.20 16,579.15 16,579.15 758.6K
14:22 16,579.70 16,579.70 16,576.85 16,576.85 795.4K
14:23 16,577.00 16,583.00 16,577.00 16,583.00 2,435.8K
14:24 16,583.60 16,585.20 16,582.45 16,583.85 1,269.6K
14:25 16,584.00 16,584.00 16,577.85 16,577.85 2,079.6K
14:26 16,577.80 16,577.80 16,572.40 16,572.40 1,725.4K
14:27 16,573.00 16,573.00 16,566.50 16,566.50 1,640.9K
14:28 16,566.95 16,566.95 16,563.50 16,564.00 864.6K
14:29 16,564.75 16,571.90 16,564.75 16,571.00 1,237.5K
14:30 16,571.30 16,571.80 16,568.30 16,568.30 706.1K
14:31 16,567.50 16,567.50 16,562.35 16,563.20 1,197.7K
14:32 16,563.60 16,563.60 16,559.50 16,560.30 520.7K
14:33 16,560.50 16,564.35 16,560.45 16,564.35 592.2K
14:34 16,565.20 16,572.65 16,565.20 16,572.65 1,218.9K
14:35 16,571.95 16,575.00 16,571.60 16,573.55 931.1K
14:36 16,573.60 16,574.65 16,571.85 16,573.15 1,225.6K
14:37 16,571.90 16,572.50 16,570.60 16,571.10 2,364.6K
14:38 16,571.80 16,575.75 16,571.80 16,575.75 1,480.4K
14:39 16,576.35 16,576.40 16,574.45 16,574.45 1,520.4K
14:40 16,574.85 16,575.20 16,573.25 16,574.15 1,719.2K
14:41 16,574.15 16,575.90 16,574.15 16,575.00 1,398.3K
14:42 16,574.30 16,577.70 16,574.20 16,577.10 576.0K
14:43 16,577.10 16,577.70 16,575.70 16,577.35 658.3K
14:44 16,577.05 16,578.30 16,576.65 16,577.35 526.6K
14:45 16,577.70 16,578.65 16,577.25 16,578.40 847.2K
14:46 16,578.65 16,579.90 16,578.20 16,578.20 987.6K
14:47 16,577.65 16,578.25 16,577.00 16,578.05 1,890.2K
14:48 16,580.00 16,583.85 16,579.15 16,583.85 4,732.1K
14:49 16,584.05 16,587.05 16,584.05 16,587.05 4,580.3K
14:50 16,587.50 16,590.90 16,587.50 16,588.45 5,692.7K
14:51 16,588.70 16,589.50 16,587.80 16,587.90 2,121.1K
14:52 16,588.70 16,588.75 16,584.95 16,585.45 3,382.2K
14:53 16,585.55 16,586.25 16,584.70 16,586.15 750.6K
14:54 16,585.80 16,589.05 16,585.55 16,588.55 2,481.2K
14:55 16,589.00 16,591.10 16,588.45 16,590.55 1,618.4K
14:56 16,590.45 16,591.80 16,590.45 16,590.55 2,700.0K
14:57 16,591.10 16,591.10 16,588.50 16,590.00 1,365.4K
14:58 16,591.00 16,592.90 16,590.80 16,591.85 2,997.5K
14:59 16,592.25 16,593.85 16,592.15 16,592.55 1,470.5K
15:00 16,594.20 16,599.40 16,594.20 16,597.15 1,766.3K
15:01 16,597.85 16,598.55 16,596.30 16,598.55 2,868.3K
15:02 16,599.50 16,599.90 16,596.25 16,596.25 1,107.4K
15:03 16,596.85 16,597.90 16,596.05 16,596.85 1,551.0K
15:04 16,597.35 16,599.00 16,596.80 16,598.95 1,753.9K
15:05 16,599.75 16,601.85 16,599.40 16,600.80 5,509.3K
15:06 16,600.55 16,601.30 16,598.50 16,601.00 3,583.8K
15:07 16,601.10 16,603.05 16,600.30 16,602.70 2,163.2K
15:08 16,603.10 16,604.40 16,601.90 16,601.90 4,899.2K
15:09 16,602.05 16,603.75 16,601.50 16,603.75 2,314.6K
15:10 16,604.20 16,604.65 16,602.55 16,602.70 7,800.6K
15:11 16,602.75 16,603.55 16,600.45 16,601.25 3,301.3K
15:12 16,601.70 16,603.25 16,600.65 16,603.25 2,675.0K
15:13 16,602.10 16,604.70 16,602.10 16,603.95 2,074.2K
15:14 16,604.25 16,604.25 16,601.65 16,601.80 4,230.5K
15:15 16,601.70 16,603.20 16,600.80 16,602.40 6,216.9K
15:16 16,602.00 16,602.00 16,599.55 16,600.65 7,754.4K
15:17 16,600.40 16,601.55 16,600.35 16,600.35 3,611.0K
15:18 16,601.50 16,601.50 16,597.05 16,598.40 12,973.9K
15:19 16,600.00 16,601.95 16,599.70 16,601.95 8,643.5K
15:20 16,601.05 16,601.45 16,596.30 16,598.25 16,679.3K
15:21 16,598.55 16,599.65 16,595.15 16,595.85 2,540.3K
15:22 16,596.00 16,596.00 16,593.75 16,595.00 1,794.2K
15:23 16,595.65 16,595.65 16,593.05 16,593.50 3,160.9K
15:24 16,594.55 16,594.55 16,588.85 16,590.35 6,317.7K
15:25 16,590.35 16,590.35 16,587.60 16,589.90 3,137.2K
15:26 16,589.70 16,591.15 16,589.25 16,591.00 1,754.9K
15:27 16,591.50 16,593.60 16,591.40 16,593.25 2,908.1K
15:28 16,595.15 16,595.40 16,588.20 16,589.65 3,793.2K
15:29 16,590.10 16,597.90 16,587.60 16,597.90 5,913.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし