Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
15,948.60
最終更新: 2025-09-29
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 16,534.95 16,534.95 16,534.95 16,534.95 2.8K
09:15 16,537.00 16,544.70 16,532.20 16,534.00 21,836.3K
09:16 16,531.75 16,531.75 16,507.10 16,507.10 17,548.2K
09:17 16,502.10 16,508.60 16,497.10 16,498.75 9,945.6K
09:18 16,499.10 16,504.80 16,486.65 16,504.80 12,377.6K
09:19 16,510.40 16,539.25 16,510.40 16,538.20 14,738.5K
09:20 16,535.65 16,548.70 16,531.50 16,547.10 17,055.8K
09:21 16,545.30 16,547.65 16,543.45 16,545.45 19,734.4K
09:22 16,544.70 16,544.70 16,534.55 16,534.55 18,156.2K
09:23 16,533.75 16,536.60 16,527.00 16,527.00 32,048.6K
09:24 16,525.70 16,525.70 16,511.05 16,512.65 9,821.1K
09:25 16,514.25 16,518.95 16,507.15 16,518.95 7,005.0K
09:26 16,518.65 16,532.45 16,517.45 16,532.45 6,758.8K
09:27 16,535.45 16,537.05 16,528.25 16,528.95 3,829.0K
09:28 16,528.40 16,528.40 16,512.35 16,512.35 6,102.5K
09:29 16,508.95 16,508.95 16,502.60 16,506.25 10,350.0K
09:30 16,503.65 16,503.65 16,488.25 16,494.10 5,037.0K
09:31 16,494.45 16,495.85 16,486.50 16,487.10 5,482.4K
09:32 16,486.90 16,489.40 16,477.95 16,477.95 4,346.7K
09:33 16,477.90 16,486.20 16,477.70 16,485.45 2,445.6K
09:34 16,484.35 16,484.85 16,473.55 16,474.95 5,596.1K
09:35 16,475.55 16,481.80 16,474.30 16,476.55 1,629.9K
09:36 16,475.00 16,479.60 16,474.30 16,475.80 2,190.6K
09:37 16,473.30 16,482.45 16,471.95 16,480.50 11,275.4K
09:38 16,482.55 16,483.45 16,475.40 16,482.70 3,924.0K
09:39 16,483.40 16,509.20 16,483.40 16,504.40 3,152.0K
09:40 16,505.40 16,508.10 16,503.45 16,507.80 5,783.1K
09:41 16,507.40 16,507.40 16,492.60 16,492.60 3,228.4K
09:42 16,490.80 16,490.80 16,480.50 16,484.95 1,630.7K
09:43 16,484.35 16,484.35 16,476.40 16,476.40 1,642.5K
09:44 16,475.80 16,483.60 16,474.95 16,482.55 4,340.6K
09:45 16,482.25 16,482.45 16,469.15 16,469.50 5,880.5K
09:46 16,470.00 16,472.30 16,460.60 16,460.60 2,729.5K
09:47 16,461.05 16,462.85 16,460.05 16,462.05 3,076.8K
09:48 16,462.35 16,465.60 16,462.25 16,462.25 2,531.4K
09:49 16,462.10 16,462.10 16,451.20 16,451.65 3,449.9K
09:50 16,451.30 16,451.30 16,436.65 16,436.80 3,081.0K
09:51 16,436.30 16,446.80 16,436.20 16,445.85 1,938.6K
09:52 16,445.35 16,451.60 16,441.30 16,451.60 3,719.2K
09:53 16,451.10 16,452.20 16,445.35 16,445.45 2,081.3K
09:54 16,447.05 16,452.50 16,447.05 16,449.80 2,457.1K
09:55 16,449.70 16,449.70 16,438.00 16,438.00 2,749.1K
09:56 16,437.80 16,441.30 16,431.80 16,439.05 2,631.2K
09:57 16,438.95 16,460.00 16,438.95 16,460.00 2,239.9K
09:58 16,460.80 16,461.40 16,445.50 16,448.65 2,905.2K
09:59 16,447.80 16,455.05 16,447.30 16,455.05 1,044.7K
10:00 16,454.55 16,454.55 16,446.55 16,451.05 1,420.8K
10:01 16,450.35 16,455.60 16,449.80 16,454.25 2,682.8K
10:02 16,454.00 16,462.55 16,448.40 16,462.55 2,897.6K
10:03 16,461.80 16,461.80 16,454.50 16,459.30 3,759.5K
10:04 16,458.75 16,466.35 16,456.05 16,466.35 5,869.0K
10:05 16,467.00 16,467.00 16,456.70 16,457.00 2,434.4K
10:06 16,456.95 16,466.60 16,453.95 16,463.50 2,211.6K
10:07 16,461.50 16,471.15 16,461.25 16,467.15 4,239.6K
10:08 16,467.85 16,480.95 16,467.70 16,480.95 2,981.6K
10:09 16,481.10 16,489.75 16,480.70 16,488.60 2,400.9K
10:10 16,488.35 16,488.35 16,476.30 16,476.45 2,623.7K
10:11 16,475.55 16,480.15 16,474.25 16,474.75 9,517.8K
10:12 16,473.65 16,479.40 16,472.60 16,479.40 3,413.4K
10:13 16,479.80 16,488.40 16,479.80 16,488.40 4,366.4K
10:14 16,487.50 16,491.55 16,486.95 16,486.95 4,035.9K
10:15 16,486.45 16,491.55 16,486.45 16,490.50 18,481.9K
10:16 16,490.05 16,491.50 16,487.40 16,488.60 3,417.1K
10:17 16,489.00 16,489.55 16,482.60 16,485.75 5,080.6K
10:18 16,484.55 16,484.55 16,464.75 16,464.95 5,328.4K
10:19 16,464.10 16,472.15 16,463.60 16,472.15 3,955.6K
10:20 16,471.70 16,472.30 16,469.05 16,469.05 1,769.9K
10:21 16,468.75 16,468.75 16,464.60 16,465.90 2,092.7K
10:22 16,464.85 16,464.95 16,460.25 16,462.45 3,095.8K
10:23 16,462.10 16,463.95 16,460.25 16,460.25 2,736.8K
10:24 16,461.20 16,463.10 16,461.15 16,463.10 961.0K
10:25 16,463.90 16,464.30 16,462.35 16,463.30 1,060.2K
10:26 16,464.10 16,475.15 16,463.95 16,474.25 1,708.0K
10:27 16,475.40 16,477.50 16,474.70 16,475.25 3,319.4K
10:28 16,474.55 16,477.95 16,474.50 16,477.95 1,227.0K
10:29 16,477.70 16,480.15 16,477.35 16,480.15 1,023.6K
10:30 16,479.30 16,484.95 16,479.10 16,484.95 1,335.8K
10:31 16,486.25 16,490.75 16,486.25 16,489.05 2,020.7K
10:32 16,488.55 16,490.40 16,483.25 16,483.25 4,857.7K
10:33 16,482.85 16,485.10 16,476.95 16,476.95 1,166.7K
10:34 16,476.65 16,477.25 16,474.65 16,476.75 1,751.4K
10:35 16,476.55 16,477.65 16,474.30 16,474.45 2,610.2K
10:36 16,473.90 16,482.35 16,472.35 16,482.35 1,543.9K
10:37 16,481.70 16,489.10 16,480.75 16,489.10 1,099.4K
10:38 16,491.25 16,497.45 16,491.25 16,497.35 1,867.9K
10:39 16,496.05 16,499.05 16,496.05 16,498.00 1,539.0K
10:40 16,498.65 16,500.10 16,496.15 16,496.25 2,896.5K
10:41 16,493.20 16,493.60 16,489.35 16,491.00 1,011.7K
10:42 16,492.40 16,492.40 16,487.35 16,487.35 567.4K
10:43 16,486.35 16,490.75 16,485.85 16,490.75 2,211.5K
10:44 16,490.80 16,492.10 16,489.15 16,490.55 1,421.2K
10:45 16,490.00 16,494.05 16,490.00 16,490.70 1,384.7K
10:46 16,490.40 16,490.40 16,483.50 16,488.85 1,100.0K
10:47 16,488.65 16,490.30 16,485.75 16,487.25 693.5K
10:48 16,485.60 16,485.60 16,482.70 16,482.90 672.0K
10:49 16,482.05 16,482.15 16,478.90 16,478.90 2,315.1K
10:50 16,479.05 16,479.70 16,474.80 16,474.80 1,048.6K
10:51 16,474.25 16,474.85 16,470.30 16,470.30 752.2K
10:52 16,470.00 16,472.10 16,466.20 16,466.20 1,362.6K
10:53 16,465.25 16,466.15 16,458.80 16,458.80 2,008.8K
10:54 16,458.75 16,468.55 16,458.75 16,468.35 667.8K
10:55 16,467.95 16,472.85 16,467.95 16,472.65 716.5K
10:56 16,473.80 16,479.80 16,473.80 16,476.40 2,492.6K
10:57 16,475.80 16,478.80 16,474.10 16,474.50 2,013.4K
10:58 16,474.00 16,474.00 16,467.10 16,470.70 1,137.4K
10:59 16,471.00 16,473.55 16,468.20 16,472.15 2,140.0K
11:00 16,472.25 16,472.65 16,467.10 16,468.20 764.1K
11:01 16,468.50 16,470.10 16,468.30 16,468.75 1,011.0K
11:02 16,469.35 16,471.90 16,469.35 16,470.90 892.4K
11:03 16,470.00 16,477.90 16,469.55 16,477.90 621.9K
11:04 16,479.30 16,480.85 16,473.15 16,473.15 659.2K
11:05 16,472.35 16,473.00 16,469.20 16,473.00 3,861.8K
11:06 16,474.60 16,476.30 16,470.20 16,470.20 1,033.9K
11:07 16,469.55 16,470.75 16,465.10 16,470.75 728.3K
11:08 16,471.45 16,475.60 16,470.60 16,475.45 1,100.6K
11:09 16,474.70 16,475.55 16,469.70 16,469.70 584.7K
11:10 16,470.40 16,470.65 16,467.60 16,467.60 3,440.7K
11:11 16,466.65 16,466.65 16,458.40 16,458.70 998.1K
11:12 16,458.45 16,458.45 16,454.90 16,456.40 1,575.1K
11:13 16,455.85 16,455.85 16,450.20 16,450.70 1,172.9K
11:14 16,449.60 16,450.85 16,448.40 16,449.60 710.8K
11:15 16,449.25 16,449.25 16,444.05 16,445.85 958.6K
11:16 16,446.85 16,452.55 16,446.60 16,450.60 1,919.0K
11:17 16,450.50 16,450.50 16,445.30 16,446.35 1,003.8K
11:18 16,445.50 16,454.35 16,445.25 16,454.35 649.8K
11:19 16,453.70 16,453.70 16,447.65 16,448.15 587.1K
11:20 16,447.85 16,449.95 16,446.70 16,448.60 1,309.0K
11:21 16,448.30 16,451.80 16,448.30 16,450.75 1,231.1K
11:22 16,450.95 16,454.00 16,450.70 16,454.00 1,239.7K
11:23 16,453.50 16,455.65 16,453.30 16,454.95 1,943.2K
11:24 16,454.40 16,458.10 16,454.35 16,456.70 726.9K
11:25 16,456.75 16,460.30 16,456.30 16,459.40 1,176.1K
11:26 16,460.25 16,460.25 16,455.80 16,457.15 834.9K
11:27 16,456.90 16,457.95 16,455.70 16,457.10 1,925.7K
11:28 16,457.00 16,458.30 16,455.00 16,455.10 1,060.2K
11:29 16,453.95 16,453.95 16,448.85 16,450.55 1,272.0K
11:30 16,450.35 16,450.85 16,445.50 16,445.65 6,587.2K
11:31 16,444.75 16,444.75 16,436.70 16,438.05 2,552.9K
11:32 16,436.80 16,439.80 16,436.35 16,438.50 1,928.0K
11:33 16,438.45 16,438.45 16,433.95 16,435.00 980.8K
11:34 16,435.15 16,437.05 16,432.90 16,433.00 791.6K
11:35 16,434.35 16,435.60 16,433.15 16,433.20 1,907.1K
11:36 16,432.60 16,432.60 16,428.60 16,429.55 1,138.7K
11:37 16,428.55 16,430.70 16,427.75 16,430.40 524.1K
11:38 16,431.20 16,432.85 16,429.50 16,432.40 4,462.7K
11:39 16,431.70 16,431.70 16,429.45 16,430.15 432.6K
11:40 16,429.75 16,429.95 16,428.30 16,429.95 760.9K
11:41 16,430.90 16,436.55 16,430.90 16,434.15 1,354.6K
11:42 16,433.90 16,433.90 16,432.50 16,432.80 378.5K
11:43 16,434.25 16,437.80 16,434.25 16,437.45 1,043.4K
11:44 16,437.95 16,442.95 16,437.55 16,442.95 2,136.1K
11:45 16,442.80 16,448.90 16,442.40 16,448.90 985.6K
11:46 16,448.15 16,451.45 16,448.15 16,451.40 582.5K
11:47 16,452.20 16,452.70 16,449.70 16,449.70 710.9K
11:48 16,449.15 16,452.20 16,449.15 16,450.65 518.3K
11:49 16,451.20 16,451.25 16,449.10 16,450.45 662.8K
11:50 16,450.00 16,452.05 16,449.70 16,452.05 9,057.8K
11:51 16,452.50 16,461.70 16,451.65 16,460.50 11,090.4K
11:52 16,460.70 16,463.60 16,460.30 16,463.15 6,544.0K
11:53 16,464.30 16,464.45 16,459.50 16,462.50 31,130.2K
11:54 16,462.65 16,466.20 16,462.35 16,466.20 9,505.7K
11:55 16,466.90 16,477.55 16,466.90 16,475.90 18,661.2K
11:56 16,475.70 16,477.20 16,473.70 16,474.30 5,615.9K
11:57 16,474.60 16,475.10 16,469.60 16,469.60 10,482.5K
11:58 16,469.85 16,473.65 16,467.40 16,472.65 31,876.0K
11:59 16,473.95 16,475.30 16,472.95 16,474.40 13,456.7K
12:00 16,475.00 16,478.50 16,474.25 16,478.50 13,978.9K
12:01 16,479.20 16,481.45 16,479.20 16,479.35 18,589.5K
12:02 16,478.15 16,482.00 16,477.30 16,482.00 10,142.0K
12:03 16,481.80 16,486.45 16,481.80 16,483.10 32,639.8K
12:04 16,480.85 16,480.85 16,474.30 16,475.50 25,834.2K
12:05 16,475.35 16,484.25 16,475.35 16,484.25 12,858.4K
12:06 16,485.00 16,487.35 16,485.00 16,486.20 6,639.0K
12:07 16,485.65 16,490.35 16,485.50 16,489.55 4,414.9K
12:08 16,489.40 16,491.75 16,486.00 16,486.05 13,190.3K
12:09 16,487.60 16,490.65 16,486.65 16,490.65 13,633.9K
12:10 16,490.20 16,491.90 16,486.55 16,487.25 3,614.6K
12:11 16,486.65 16,487.80 16,483.70 16,483.70 8,242.8K
12:12 16,483.95 16,485.85 16,483.95 16,484.95 4,559.1K
12:13 16,485.70 16,486.55 16,485.10 16,486.40 3,679.0K
12:14 16,486.65 16,487.40 16,484.60 16,487.00 6,871.4K
12:15 16,487.00 16,487.80 16,485.75 16,487.25 7,408.4K
12:16 16,487.70 16,493.70 16,487.70 16,491.55 5,250.5K
12:17 16,491.20 16,492.20 16,487.20 16,487.85 3,198.6K
12:18 16,488.25 16,489.85 16,486.55 16,489.55 2,420.3K
12:19 16,490.10 16,491.55 16,490.00 16,490.50 3,910.5K
12:20 16,490.85 16,491.05 16,486.15 16,486.15 5,943.8K
12:21 16,486.05 16,486.60 16,485.30 16,486.00 4,431.7K
12:22 16,486.35 16,491.60 16,486.35 16,491.60 3,617.9K
12:23 16,491.85 16,496.35 16,491.05 16,496.35 3,293.9K
12:24 16,497.30 16,499.10 16,495.25 16,495.85 4,044.0K
12:25 16,495.30 16,495.60 16,493.50 16,494.75 5,956.4K
12:26 16,495.65 16,498.15 16,494.35 16,494.35 7,513.8K
12:27 16,494.10 16,497.55 16,493.20 16,496.75 5,277.5K
12:28 16,497.10 16,502.20 16,497.10 16,499.80 2,551.4K
12:29 16,499.80 16,502.05 16,499.80 16,500.40 2,298.9K
12:30 16,500.90 16,504.70 16,500.90 16,504.70 3,326.5K
12:31 16,504.35 16,504.65 16,502.15 16,504.65 2,222.1K
12:32 16,505.05 16,505.60 16,504.15 16,504.15 2,010.5K
12:33 16,504.90 16,507.30 16,504.30 16,504.75 2,305.9K
12:34 16,504.25 16,510.80 16,503.85 16,510.80 2,879.8K
12:35 16,510.60 16,518.35 16,510.60 16,518.25 2,105.8K
12:36 16,519.00 16,520.80 16,518.15 16,519.30 3,075.1K
12:37 16,520.50 16,520.50 16,515.15 16,515.15 1,447.2K
12:38 16,516.25 16,517.45 16,514.60 16,516.75 3,290.9K
12:39 16,516.90 16,520.95 16,516.90 16,518.35 1,208.6K
12:40 16,517.90 16,520.05 16,517.00 16,519.65 3,629.9K
12:41 16,520.50 16,525.05 16,518.00 16,518.00 2,619.7K
12:42 16,517.10 16,518.55 16,515.95 16,516.80 7,457.4K
12:43 16,517.05 16,518.10 16,515.00 16,515.65 5,783.0K
12:44 16,515.30 16,515.55 16,502.70 16,503.40 2,917.4K
12:45 16,503.70 16,504.30 16,495.10 16,495.20 2,545.3K
12:46 16,495.05 16,499.90 16,494.25 16,499.05 1,970.9K
12:47 16,499.75 16,500.70 16,497.90 16,497.90 1,911.2K
12:48 16,497.50 16,497.50 16,490.60 16,490.90 4,391.3K
12:49 16,490.05 16,491.65 16,487.15 16,487.15 3,646.7K
12:50 16,487.05 16,491.55 16,487.05 16,490.65 1,165.4K
12:51 16,490.90 16,491.50 16,489.65 16,489.70 938.3K
12:52 16,490.25 16,490.25 16,485.50 16,488.50 3,555.6K
12:53 16,488.75 16,489.55 16,487.50 16,488.55 1,300.8K
12:54 16,488.20 16,489.40 16,487.85 16,488.85 6,984.0K
12:55 16,489.35 16,490.50 16,488.85 16,488.85 961.0K
12:56 16,488.45 16,491.15 16,486.90 16,488.85 4,288.0K
12:57 16,489.25 16,492.25 16,489.25 16,490.30 2,602.3K
12:58 16,489.85 16,489.85 16,484.25 16,484.25 1,331.2K
12:59 16,484.10 16,485.15 16,483.55 16,485.15 3,436.8K
13:00 16,484.50 16,494.75 16,484.10 16,494.75 3,248.0K
13:01 16,496.55 16,499.55 16,496.55 16,499.55 1,848.2K
13:02 16,499.55 16,506.45 16,499.55 16,506.45 2,545.4K
13:03 16,506.55 16,506.55 16,499.00 16,500.85 2,691.8K
13:04 16,501.25 16,504.35 16,501.25 16,503.90 2,991.3K
13:05 16,504.00 16,506.50 16,503.70 16,505.05 1,443.7K
13:06 16,505.30 16,508.05 16,505.30 16,507.90 1,771.1K
13:07 16,508.10 16,510.60 16,506.10 16,506.40 1,444.2K
13:08 16,505.35 16,505.35 16,496.85 16,496.85 843.0K
13:09 16,496.70 16,496.70 16,492.45 16,494.70 2,779.7K
13:10 16,494.80 16,497.25 16,494.35 16,496.25 2,355.9K
13:11 16,496.75 16,497.30 16,491.20 16,491.20 1,181.2K
13:12 16,490.85 16,493.25 16,488.20 16,488.30 2,919.5K
13:13 16,487.60 16,488.65 16,486.30 16,486.40 1,360.2K
13:14 16,486.75 16,488.40 16,486.15 16,486.95 575.7K
13:15 16,487.45 16,491.30 16,487.45 16,491.15 1,471.2K
13:16 16,490.70 16,491.20 16,485.45 16,486.15 6,165.5K
13:17 16,484.75 16,488.30 16,484.25 16,486.65 2,291.7K
13:18 16,485.90 16,487.50 16,485.30 16,487.15 1,635.4K
13:19 16,487.65 16,488.90 16,484.65 16,485.20 1,314.9K
13:20 16,484.55 16,484.55 16,483.50 16,483.95 894.8K
13:21 16,484.10 16,484.10 16,480.15 16,480.95 1,643.2K
13:22 16,480.85 16,482.65 16,480.85 16,482.25 895.1K
13:23 16,481.55 16,484.40 16,481.25 16,483.50 564.6K
13:24 16,483.10 16,484.80 16,481.75 16,484.10 644.0K
13:25 16,482.70 16,488.10 16,482.70 16,488.10 2,221.7K
13:26 16,488.20 16,488.20 16,484.05 16,484.35 1,303.1K
13:27 16,484.30 16,485.35 16,481.10 16,482.15 2,218.3K
13:28 16,482.45 16,485.35 16,481.70 16,485.35 935.7K
13:29 16,485.80 16,490.95 16,485.80 16,488.25 862.1K
13:30 16,488.85 16,493.10 16,488.20 16,493.00 1,631.5K
13:31 16,493.80 16,502.20 16,492.85 16,502.10 1,186.0K
13:32 16,503.40 16,504.60 16,501.95 16,503.05 1,440.0K
13:33 16,503.45 16,504.15 16,498.35 16,498.50 1,722.9K
13:34 16,499.30 16,502.20 16,499.25 16,500.75 557.3K
13:35 16,501.15 16,501.50 16,496.70 16,497.55 880.5K
13:36 16,497.20 16,497.20 16,489.70 16,489.70 908.1K
13:37 16,489.15 16,490.85 16,485.05 16,490.40 4,556.6K
13:38 16,490.75 16,495.95 16,490.75 16,495.95 818.2K
13:39 16,496.75 16,500.70 16,496.75 16,500.70 1,274.5K
13:40 16,502.45 16,505.15 16,502.45 16,503.55 2,986.3K
13:41 16,502.10 16,502.40 16,500.00 16,500.15 1,144.5K
13:42 16,499.35 16,501.30 16,498.35 16,499.40 1,547.6K
13:43 16,498.90 16,499.50 16,496.60 16,498.25 482.5K
13:44 16,498.45 16,499.10 16,497.10 16,497.80 975.5K
13:45 16,498.70 16,499.90 16,497.60 16,498.25 943.5K
13:46 16,498.70 16,499.05 16,497.10 16,497.70 826.7K
13:47 16,498.25 16,501.25 16,495.85 16,500.60 894.0K
13:48 16,501.55 16,508.15 16,501.55 16,507.50 2,866.0K
13:49 16,507.45 16,509.65 16,507.15 16,507.15 1,099.0K
13:50 16,506.60 16,510.70 16,506.05 16,510.65 1,568.5K
13:51 16,511.25 16,511.25 16,507.85 16,510.25 4,483.7K
13:52 16,510.20 16,512.20 16,507.75 16,512.00 5,165.1K
13:53 16,511.70 16,512.75 16,509.10 16,510.15 2,354.5K
13:54 16,510.05 16,510.05 16,504.80 16,505.65 1,205.9K
13:55 16,505.25 16,507.30 16,504.80 16,506.85 811.3K
13:56 16,506.20 16,508.65 16,499.05 16,499.05 2,355.0K
13:57 16,498.85 16,498.85 16,491.85 16,493.65 3,917.3K
13:58 16,494.65 16,499.05 16,494.65 16,498.45 1,138.8K
13:59 16,498.80 16,499.70 16,497.85 16,499.15 805.2K
14:00 16,497.60 16,499.15 16,495.70 16,496.70 2,943.4K
14:01 16,496.90 16,504.00 16,496.85 16,502.65 4,320.6K
14:02 16,502.95 16,503.20 16,500.05 16,503.20 2,674.1K
14:03 16,503.45 16,506.45 16,503.30 16,504.35 2,510.8K
14:04 16,505.10 16,505.55 16,504.10 16,504.75 717.7K
14:05 16,504.35 16,509.20 16,504.35 16,509.20 986.4K
14:06 16,509.90 16,515.90 16,509.80 16,515.55 2,587.1K
14:07 16,516.00 16,524.50 16,516.00 16,524.30 3,164.0K
14:08 16,523.95 16,525.00 16,519.05 16,520.50 1,138.5K
14:09 16,521.05 16,527.85 16,521.05 16,526.05 1,028.9K
14:10 16,526.35 16,526.95 16,523.95 16,526.25 2,071.8K
14:11 16,525.85 16,526.00 16,523.65 16,524.85 7,209.3K
14:12 16,525.35 16,525.75 16,520.80 16,522.15 5,281.7K
14:13 16,521.05 16,521.05 16,516.30 16,516.40 3,038.5K
14:14 16,515.40 16,515.40 16,501.30 16,501.30 3,922.6K
14:15 16,500.70 16,500.70 16,492.20 16,496.75 2,778.7K
14:16 16,496.00 16,503.15 16,496.00 16,499.10 1,421.4K
14:17 16,497.75 16,500.10 16,493.65 16,496.50 1,459.6K
14:18 16,496.55 16,501.20 16,496.55 16,499.95 2,483.6K
14:19 16,500.85 16,503.90 16,500.85 16,501.05 1,285.0K
14:20 16,501.70 16,504.45 16,500.95 16,504.45 1,778.4K
14:21 16,503.20 16,504.20 16,498.00 16,498.60 1,627.7K
14:22 16,498.40 16,499.40 16,496.20 16,498.40 838.5K
14:23 16,499.00 16,504.05 16,499.00 16,503.60 2,056.8K
14:24 16,503.95 16,507.75 16,503.95 16,507.45 1,136.9K
14:25 16,507.45 16,507.45 16,503.45 16,504.85 2,044.4K
14:26 16,504.15 16,505.05 16,502.30 16,503.15 2,974.7K
14:27 16,503.10 16,505.60 16,501.70 16,501.70 1,350.5K
14:28 16,502.55 16,504.60 16,499.85 16,503.20 2,765.2K
14:29 16,503.20 16,505.20 16,503.15 16,504.30 1,543.2K
14:30 16,504.40 16,505.50 16,501.90 16,501.90 2,915.7K
14:31 16,501.95 16,506.15 16,501.95 16,505.80 2,977.5K
14:32 16,505.25 16,506.25 16,502.25 16,503.00 1,945.5K
14:33 16,502.25 16,504.05 16,500.90 16,502.10 997.1K
14:34 16,503.70 16,503.70 16,500.95 16,501.95 1,569.2K
14:35 16,501.55 16,502.80 16,496.10 16,496.35 1,519.4K
14:36 16,495.05 16,499.90 16,494.25 16,498.60 4,141.1K
14:37 16,497.90 16,503.40 16,497.90 16,500.95 3,030.6K
14:38 16,501.80 16,502.95 16,498.85 16,501.70 1,403.0K
14:39 16,500.95 16,500.95 16,489.90 16,489.95 3,174.0K
14:40 16,491.30 16,491.30 16,487.85 16,488.15 1,182.2K
14:41 16,488.25 16,495.40 16,488.25 16,495.40 1,394.3K
14:42 16,496.15 16,500.40 16,496.05 16,498.10 2,428.6K
14:43 16,498.80 16,500.60 16,498.00 16,500.40 3,755.9K
14:44 16,499.45 16,500.45 16,498.00 16,500.10 3,225.1K
14:45 16,500.85 16,503.05 16,500.60 16,502.00 1,932.9K
14:46 16,500.20 16,503.15 16,498.85 16,502.70 1,575.5K
14:47 16,502.45 16,502.45 16,498.70 16,501.90 2,173.8K
14:48 16,502.35 16,502.35 16,494.95 16,495.60 2,631.9K
14:49 16,495.65 16,498.00 16,494.15 16,495.45 845.3K
14:50 16,495.00 16,497.35 16,494.95 16,496.25 762.9K
14:51 16,496.40 16,497.55 16,495.40 16,496.85 740.2K
14:52 16,496.60 16,497.20 16,493.80 16,494.40 3,141.1K
14:53 16,494.15 16,494.15 16,490.40 16,490.60 5,887.5K
14:54 16,489.75 16,490.25 16,485.30 16,490.25 6,227.5K
14:55 16,491.30 16,495.50 16,491.10 16,493.00 19,817.1K
14:56 16,492.35 16,493.00 16,490.05 16,493.00 12,034.2K
14:57 16,492.35 16,494.05 16,490.20 16,493.60 6,264.6K
14:58 16,494.20 16,494.20 16,491.05 16,491.80 9,127.9K
14:59 16,492.10 16,495.80 16,492.10 16,493.55 7,578.2K
15:00 16,493.15 16,496.85 16,490.75 16,492.45 3,536.2K
15:01 16,494.20 16,494.20 16,489.00 16,490.00 4,154.4K
15:02 16,489.75 16,489.75 16,484.55 16,484.85 7,934.1K
15:03 16,485.20 16,487.40 16,483.20 16,486.45 7,972.3K
15:04 16,486.90 16,488.90 16,486.80 16,487.20 3,382.3K
15:05 16,486.90 16,486.90 16,480.55 16,481.70 3,051.7K
15:06 16,481.95 16,488.20 16,481.95 16,487.45 4,226.3K
15:07 16,488.55 16,489.50 16,485.50 16,485.70 10,470.7K
15:08 16,485.60 16,487.45 16,485.60 16,487.15 11,076.4K
15:09 16,487.70 16,487.70 16,485.60 16,486.10 6,374.5K
15:10 16,486.35 16,486.35 16,483.40 16,485.15 3,319.6K
15:11 16,487.15 16,489.25 16,486.65 16,487.95 5,811.7K
15:12 16,488.20 16,488.20 16,484.20 16,485.45 6,780.3K
15:13 16,486.35 16,490.60 16,484.80 16,490.60 7,558.4K
15:14 16,489.85 16,490.80 16,488.35 16,490.80 18,069.9K
15:15 16,490.40 16,490.40 16,487.65 16,489.05 14,346.9K
15:16 16,488.40 16,495.40 16,486.20 16,495.40 19,626.9K
15:17 16,495.45 16,497.95 16,493.80 16,496.95 5,778.7K
15:18 16,496.80 16,498.20 16,496.10 16,497.15 12,295.6K
15:19 16,498.05 16,499.90 16,498.05 16,498.70 6,427.8K
15:20 16,498.20 16,498.55 16,495.30 16,496.05 19,467.2K
15:21 16,497.70 16,499.65 16,497.55 16,498.85 11,892.9K
15:22 16,499.35 16,500.35 16,498.45 16,500.35 2,929.5K
15:23 16,499.20 16,499.20 16,497.25 16,497.80 3,722.7K
15:24 16,497.30 16,497.30 16,494.75 16,494.80 12,058.1K
15:25 16,495.20 16,495.50 16,492.55 16,494.80 3,363.0K
15:26 16,494.50 16,494.50 16,492.30 16,493.95 2,220.0K
15:27 16,494.45 16,494.85 16,492.60 16,492.60 3,624.6K
15:28 16,491.80 16,493.25 16,490.30 16,492.35 6,511.8K
15:29 16,493.65 16,498.45 16,489.85 16,489.85 10,677.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし