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 16,323.75 16,323.75 16,323.75 16,323.75 0.0K
09:15 16,324.25 16,324.25 16,285.85 16,287.70 13,312.2K
09:16 16,286.40 16,289.60 16,280.40 16,285.15 6,736.8K
09:17 16,281.55 16,284.55 16,277.40 16,279.50 7,072.0K
09:18 16,280.45 16,302.25 16,280.35 16,302.25 3,623.4K
09:19 16,302.90 16,324.55 16,302.90 16,322.90 4,579.5K
09:20 16,325.80 16,332.70 16,322.50 16,332.70 6,490.7K
09:21 16,334.00 16,353.45 16,333.15 16,353.45 5,444.7K
09:22 16,353.50 16,360.55 16,349.40 16,360.55 3,716.3K
09:23 16,360.40 16,367.50 16,352.80 16,363.95 5,887.1K
09:24 16,361.75 16,365.30 16,349.50 16,357.10 6,875.2K
09:25 16,359.35 16,359.35 16,345.75 16,353.25 3,133.0K
09:26 16,353.00 16,369.05 16,353.00 16,367.25 6,681.6K
09:27 16,364.30 16,364.30 16,355.40 16,357.10 4,936.2K
09:28 16,355.05 16,355.05 16,343.40 16,343.40 5,001.3K
09:29 16,343.70 16,343.70 16,323.25 16,323.25 5,918.8K
09:30 16,322.65 16,328.75 16,312.10 16,326.00 4,478.4K
09:31 16,324.95 16,345.20 16,324.35 16,345.20 3,661.9K
09:32 16,345.00 16,351.90 16,333.60 16,333.60 6,457.8K
09:33 16,337.20 16,339.60 16,334.95 16,336.10 5,121.8K
09:34 16,335.30 16,335.30 16,329.95 16,332.80 4,557.7K
09:35 16,332.15 16,332.15 16,317.80 16,318.90 7,219.0K
09:36 16,317.55 16,317.55 16,307.45 16,307.45 7,035.2K
09:37 16,307.80 16,329.30 16,305.55 16,329.30 3,654.8K
09:38 16,329.30 16,330.25 16,320.15 16,328.25 2,133.6K
09:39 16,329.05 16,336.55 16,329.05 16,333.35 2,580.3K
09:40 16,333.45 16,333.55 16,328.30 16,331.60 1,861.5K
09:41 16,332.80 16,337.95 16,320.60 16,320.60 2,028.7K
09:42 16,319.45 16,327.25 16,319.25 16,326.35 1,759.6K
09:43 16,330.35 16,330.95 16,318.20 16,319.80 2,799.1K
09:44 16,319.60 16,328.15 16,318.00 16,328.15 2,308.3K
09:45 16,324.25 16,324.25 16,308.75 16,309.20 3,700.8K
09:46 16,309.25 16,321.85 16,306.15 16,320.15 1,744.8K
09:47 16,319.35 16,322.30 16,308.10 16,310.00 3,887.0K
09:48 16,311.90 16,315.25 16,308.60 16,308.60 2,149.3K
09:49 16,308.20 16,319.50 16,307.95 16,319.50 2,395.4K
09:50 16,320.90 16,320.90 16,307.10 16,307.95 2,789.5K
09:51 16,309.90 16,321.85 16,308.80 16,321.45 1,273.7K
09:52 16,322.50 16,330.90 16,321.20 16,327.85 4,997.3K
09:53 16,327.45 16,334.50 16,326.80 16,332.05 1,452.1K
09:54 16,331.05 16,337.75 16,330.85 16,333.60 2,409.3K
09:55 16,335.95 16,344.35 16,334.35 16,344.30 1,408.8K
09:56 16,345.45 16,348.15 16,344.20 16,345.95 3,517.0K
09:57 16,347.20 16,348.20 16,345.40 16,347.15 2,820.3K
09:58 16,347.25 16,351.35 16,346.05 16,351.30 3,228.7K
09:59 16,351.80 16,352.00 16,348.30 16,351.80 13,674.6K
10:00 16,351.60 16,358.30 16,339.10 16,342.25 11,639.5K
10:01 16,342.20 16,347.90 16,339.25 16,341.65 8,044.9K
10:02 16,341.05 16,344.45 16,336.45 16,336.45 7,551.0K
10:03 16,333.30 16,333.30 16,327.85 16,329.25 3,379.5K
10:04 16,329.30 16,330.20 16,328.00 16,328.35 2,963.0K
10:05 16,327.45 16,327.45 16,320.55 16,321.35 2,214.8K
10:06 16,321.20 16,333.30 16,320.90 16,331.95 3,818.7K
10:07 16,331.60 16,337.05 16,331.25 16,336.25 1,856.7K
10:08 16,336.80 16,341.55 16,336.65 16,339.80 2,263.8K
10:09 16,341.20 16,348.00 16,339.20 16,343.95 8,490.5K
10:10 16,344.50 16,346.70 16,341.75 16,343.85 1,857.6K
10:11 16,343.50 16,343.50 16,336.15 16,336.45 1,757.7K
10:12 16,337.15 16,339.15 16,334.50 16,339.15 2,597.3K
10:13 16,339.80 16,345.90 16,339.80 16,343.40 2,090.7K
10:14 16,343.20 16,343.20 16,332.40 16,335.40 1,892.8K
10:15 16,335.65 16,341.20 16,335.00 16,339.05 3,923.8K
10:16 16,338.40 16,349.30 16,338.40 16,349.10 2,126.2K
10:17 16,348.45 16,350.25 16,346.55 16,346.55 1,850.2K
10:18 16,345.55 16,348.20 16,343.55 16,344.85 3,060.4K
10:19 16,344.15 16,344.15 16,338.70 16,338.70 4,269.8K
10:20 16,340.15 16,346.40 16,340.15 16,345.30 2,340.0K
10:21 16,346.00 16,347.55 16,343.20 16,346.15 2,146.5K
10:22 16,345.60 16,345.60 16,334.45 16,334.75 1,639.1K
10:23 16,334.60 16,335.75 16,329.40 16,335.05 3,036.3K
10:24 16,335.25 16,342.50 16,335.25 16,339.90 1,881.5K
10:25 16,340.50 16,342.65 16,337.85 16,338.65 1,729.6K
10:26 16,339.20 16,339.20 16,334.80 16,336.35 2,266.5K
10:27 16,336.45 16,341.15 16,335.00 16,339.40 1,102.2K
10:28 16,339.10 16,343.00 16,338.60 16,342.05 991.0K
10:29 16,341.80 16,342.70 16,335.30 16,336.20 2,964.5K
10:30 16,335.55 16,337.95 16,335.30 16,336.60 1,727.3K
10:31 16,336.75 16,344.20 16,336.55 16,343.65 3,857.7K
10:32 16,342.90 16,343.15 16,339.75 16,339.75 1,212.0K
10:33 16,340.45 16,343.20 16,339.80 16,343.20 1,215.3K
10:34 16,343.70 16,345.20 16,338.45 16,338.80 3,201.7K
10:35 16,337.75 16,337.75 16,334.40 16,335.90 1,698.2K
10:36 16,335.05 16,335.05 16,324.45 16,324.45 2,170.6K
10:37 16,322.15 16,322.15 16,315.70 16,320.45 9,619.5K
10:38 16,319.85 16,324.20 16,319.40 16,320.65 1,335.7K
10:39 16,320.00 16,320.60 16,315.55 16,319.30 1,413.7K
10:40 16,321.15 16,324.65 16,320.45 16,324.65 2,980.7K
10:41 16,322.05 16,322.05 16,311.85 16,315.10 1,030.7K
10:42 16,314.45 16,319.05 16,313.55 16,318.90 970.8K
10:43 16,317.80 16,324.10 16,317.60 16,318.90 1,787.3K
10:44 16,318.70 16,319.05 16,312.60 16,313.50 1,192.4K
10:45 16,312.80 16,312.80 16,306.95 16,310.70 2,111.5K
10:46 16,310.05 16,313.30 16,309.15 16,312.40 2,037.6K
10:47 16,312.40 16,321.75 16,311.95 16,319.35 680.2K
10:48 16,319.30 16,320.45 16,316.25 16,319.30 764.3K
10:49 16,319.00 16,323.00 16,318.80 16,323.00 1,299.6K
10:50 16,323.00 16,323.65 16,321.50 16,323.50 540.5K
10:51 16,323.60 16,326.95 16,320.55 16,326.95 2,447.0K
10:52 16,327.05 16,331.95 16,322.00 16,328.20 1,155.2K
10:53 16,327.65 16,331.35 16,327.00 16,330.80 637.6K
10:54 16,331.25 16,332.50 16,330.30 16,331.35 468.8K
10:55 16,331.65 16,331.80 16,328.55 16,329.30 624.6K
10:56 16,328.70 16,328.70 16,317.50 16,317.50 1,414.0K
10:57 16,318.15 16,321.75 16,318.15 16,320.30 1,168.4K
10:58 16,320.80 16,322.55 16,320.05 16,320.95 479.6K
10:59 16,320.85 16,323.25 16,320.80 16,323.25 464.1K
11:00 16,324.65 16,324.90 16,320.55 16,320.55 2,032.1K
11:01 16,320.25 16,320.25 16,316.30 16,319.25 529.2K
11:02 16,319.70 16,319.80 16,317.15 16,319.30 2,322.9K
11:03 16,318.80 16,318.80 16,314.05 16,316.55 484.3K
11:04 16,316.20 16,316.40 16,314.45 16,315.40 441.6K
11:05 16,314.60 16,328.95 16,314.50 16,328.95 646.5K
11:06 16,328.85 16,335.60 16,328.85 16,331.80 2,664.6K
11:07 16,330.45 16,330.45 16,325.80 16,327.00 617.8K
11:08 16,327.75 16,328.45 16,324.20 16,324.90 4,445.3K
11:09 16,325.95 16,326.90 16,325.00 16,325.00 1,425.5K
11:10 16,323.95 16,328.70 16,323.65 16,327.65 893.8K
11:11 16,328.95 16,333.05 16,328.45 16,333.05 480.4K
11:12 16,333.35 16,335.90 16,332.20 16,334.65 542.2K
11:13 16,335.30 16,337.45 16,333.95 16,335.95 1,376.6K
11:14 16,336.10 16,338.45 16,334.05 16,335.10 3,712.1K
11:15 16,336.00 16,338.85 16,334.90 16,338.45 1,159.3K
11:16 16,337.80 16,339.35 16,336.80 16,338.55 745.2K
11:17 16,338.90 16,339.60 16,336.50 16,338.30 1,026.3K
11:18 16,338.35 16,339.70 16,338.15 16,339.70 4,796.5K
11:19 16,340.15 16,341.20 16,339.10 16,340.85 1,297.4K
11:20 16,339.70 16,343.15 16,338.65 16,342.80 823.7K
11:21 16,342.80 16,350.60 16,342.65 16,350.60 719.2K
11:22 16,351.90 16,352.15 16,348.55 16,350.55 1,263.6K
11:23 16,350.45 16,350.45 16,341.00 16,341.00 715.8K
11:24 16,340.95 16,343.75 16,340.50 16,341.65 2,588.0K
11:25 16,341.60 16,342.90 16,336.35 16,336.35 2,814.1K
11:26 16,335.85 16,337.10 16,331.10 16,331.10 518.3K
11:27 16,332.25 16,332.25 16,325.60 16,325.60 816.8K
11:28 16,325.60 16,328.30 16,322.90 16,328.10 767.7K
11:29 16,330.50 16,338.65 16,329.35 16,336.95 2,260.3K
11:30 16,336.70 16,337.30 16,330.35 16,330.35 1,489.8K
11:31 16,330.40 16,333.55 16,329.55 16,331.40 763.4K
11:32 16,330.50 16,330.50 16,327.65 16,327.75 630.3K
11:33 16,327.95 16,329.40 16,327.10 16,328.75 454.9K
11:34 16,330.05 16,330.05 16,326.35 16,326.95 739.6K
11:35 16,328.25 16,329.25 16,324.10 16,324.10 978.8K
11:36 16,324.85 16,327.40 16,324.85 16,325.15 575.5K
11:37 16,325.70 16,329.85 16,325.60 16,327.90 467.3K
11:38 16,328.05 16,328.85 16,326.30 16,327.35 432.3K
11:39 16,328.30 16,328.30 16,325.80 16,325.90 564.1K
11:40 16,326.45 16,327.40 16,325.90 16,327.25 610.4K
11:41 16,326.30 16,326.30 16,317.30 16,317.30 461.7K
11:42 16,318.55 16,319.50 16,314.55 16,314.55 748.0K
11:43 16,315.05 16,315.75 16,313.50 16,315.75 3,169.4K
11:44 16,315.65 16,316.75 16,314.30 16,316.35 1,033.2K
11:45 16,316.20 16,316.20 16,312.95 16,313.65 835.8K
11:46 16,313.65 16,314.65 16,309.40 16,311.45 1,211.8K
11:47 16,311.40 16,312.95 16,310.30 16,312.95 590.4K
11:48 16,313.35 16,318.35 16,313.05 16,318.35 420.9K
11:49 16,317.75 16,319.65 16,316.30 16,317.55 571.4K
11:50 16,317.50 16,317.50 16,314.75 16,314.75 410.9K
11:51 16,312.25 16,312.25 16,303.30 16,304.80 1,219.7K
11:52 16,305.10 16,305.10 16,301.65 16,303.35 551.0K
11:53 16,302.95 16,307.55 16,302.70 16,306.95 2,472.3K
11:54 16,306.10 16,306.15 16,304.05 16,304.60 800.4K
11:55 16,305.15 16,312.70 16,305.15 16,312.05 14,574.9K
11:56 16,312.05 16,318.80 16,312.05 16,315.10 4,521.4K
11:57 16,315.00 16,315.00 16,312.50 16,313.40 2,520.1K
11:58 16,313.50 16,313.50 16,308.00 16,308.00 2,086.1K
11:59 16,307.70 16,308.25 16,306.45 16,306.80 1,098.3K
12:00 16,306.70 16,306.70 16,299.70 16,301.00 2,941.1K
12:01 16,301.10 16,302.05 16,298.45 16,298.45 1,332.7K
12:02 16,299.90 16,300.55 16,297.50 16,297.50 2,275.0K
12:03 16,297.40 16,297.40 16,289.60 16,289.85 1,132.9K
12:04 16,290.15 16,295.10 16,289.35 16,294.90 2,249.6K
12:05 16,295.45 16,295.45 16,292.65 16,293.65 1,241.3K
12:06 16,293.00 16,293.05 16,290.95 16,292.65 1,771.4K
12:07 16,291.75 16,292.15 16,285.60 16,285.90 1,302.9K
12:08 16,285.65 16,286.70 16,284.20 16,284.85 965.2K
12:09 16,284.60 16,287.70 16,283.60 16,285.40 904.9K
12:10 16,285.20 16,289.55 16,284.60 16,288.90 2,798.7K
12:11 16,288.55 16,293.00 16,286.70 16,292.65 1,429.8K
12:12 16,292.45 16,294.70 16,292.35 16,294.65 511.0K
12:13 16,294.75 16,295.15 16,290.70 16,291.45 704.0K
12:14 16,292.10 16,292.90 16,291.25 16,292.80 828.9K
12:15 16,292.95 16,294.70 16,292.15 16,292.50 576.8K
12:16 16,292.05 16,296.60 16,291.70 16,295.00 1,881.0K
12:17 16,295.65 16,296.20 16,292.20 16,296.20 723.7K
12:18 16,296.00 16,301.75 16,296.00 16,299.80 489.5K
12:19 16,299.80 16,304.00 16,299.80 16,302.60 909.6K
12:20 16,302.30 16,303.45 16,300.75 16,301.65 1,615.0K
12:21 16,301.80 16,304.05 16,300.65 16,304.05 1,031.9K
12:22 16,304.00 16,307.80 16,303.60 16,305.85 1,069.3K
12:23 16,305.40 16,307.10 16,304.15 16,304.35 2,144.1K
12:24 16,304.20 16,304.25 16,298.10 16,298.15 872.8K
12:25 16,298.35 16,301.85 16,298.30 16,301.85 868.5K
12:26 16,301.70 16,302.70 16,300.55 16,300.90 3,422.7K
12:27 16,300.05 16,301.35 16,298.95 16,301.35 1,534.7K
12:28 16,302.85 16,303.45 16,302.05 16,302.80 790.5K
12:29 16,303.25 16,306.05 16,302.50 16,303.60 493.6K
12:30 16,303.45 16,303.45 16,299.60 16,299.95 586.7K
12:31 16,300.30 16,302.35 16,299.40 16,302.10 3,583.8K
12:32 16,301.50 16,301.75 16,299.25 16,301.30 3,695.6K
12:33 16,300.65 16,301.20 16,299.10 16,300.15 2,614.5K
12:34 16,300.25 16,303.45 16,299.20 16,303.05 1,308.0K
12:35 16,301.85 16,305.00 16,301.20 16,305.00 1,034.2K
12:36 16,304.40 16,306.60 16,304.00 16,305.55 1,085.1K
12:37 16,305.30 16,312.00 16,305.30 16,312.00 2,594.5K
12:38 16,312.65 16,312.65 16,308.80 16,310.50 2,891.0K
12:39 16,310.80 16,311.10 16,307.10 16,310.60 5,942.1K
12:40 16,310.30 16,313.85 16,310.30 16,313.85 3,310.6K
12:41 16,313.20 16,317.65 16,313.15 16,316.25 10,498.7K
12:42 16,315.95 16,316.40 16,311.15 16,311.15 4,900.8K
12:43 16,310.35 16,310.50 16,300.20 16,300.20 4,480.3K
12:44 16,299.50 16,301.15 16,297.80 16,300.40 4,704.4K
12:45 16,300.30 16,301.65 16,299.75 16,300.05 3,605.1K
12:46 16,299.25 16,302.50 16,298.15 16,301.50 1,616.3K
12:47 16,301.25 16,303.35 16,300.40 16,302.80 1,551.7K
12:48 16,302.90 16,302.90 16,296.80 16,298.20 1,159.0K
12:49 16,298.45 16,299.10 16,295.30 16,298.55 1,272.4K
12:50 16,298.80 16,300.75 16,297.15 16,300.15 2,852.5K
12:51 16,300.05 16,304.00 16,299.75 16,303.75 1,080.7K
12:52 16,303.70 16,303.70 16,302.40 16,303.60 1,211.3K
12:53 16,303.65 16,308.30 16,303.35 16,307.40 5,320.3K
12:54 16,306.50 16,306.70 16,305.45 16,306.50 1,385.7K
12:55 16,307.35 16,307.55 16,304.45 16,304.45 2,185.9K
12:56 16,304.25 16,304.55 16,302.75 16,303.10 3,052.1K
12:57 16,303.65 16,308.40 16,302.75 16,308.05 1,457.2K
12:58 16,308.40 16,310.45 16,307.95 16,309.60 2,872.5K
12:59 16,308.50 16,310.35 16,308.50 16,310.35 2,082.4K
13:00 16,310.60 16,311.05 16,309.10 16,309.10 2,449.2K
13:01 16,308.85 16,308.85 16,304.20 16,304.75 8,333.1K
13:02 16,304.15 16,304.40 16,301.45 16,304.40 4,223.6K
13:03 16,305.40 16,307.85 16,304.25 16,307.85 5,567.9K
13:04 16,306.50 16,307.00 16,304.65 16,306.90 2,274.1K
13:05 16,306.65 16,313.70 16,306.65 16,313.40 1,844.2K
13:06 16,313.25 16,313.25 16,311.75 16,312.80 2,054.6K
13:07 16,313.15 16,317.70 16,313.15 16,313.90 1,229.1K
13:08 16,312.40 16,313.95 16,311.50 16,313.75 547.3K
13:09 16,313.55 16,314.70 16,312.95 16,313.10 2,373.4K
13:10 16,313.05 16,315.40 16,312.60 16,315.40 1,047.7K
13:11 16,314.60 16,314.60 16,307.15 16,307.25 2,676.1K
13:12 16,307.65 16,310.30 16,307.65 16,307.95 736.0K
13:13 16,308.15 16,308.75 16,306.65 16,306.65 1,452.4K
13:14 16,305.25 16,306.75 16,302.00 16,302.00 922.1K
13:15 16,302.00 16,304.00 16,298.85 16,299.60 1,351.7K
13:16 16,299.65 16,301.85 16,295.40 16,295.85 2,460.2K
13:17 16,295.15 16,296.75 16,294.45 16,294.70 1,856.9K
13:18 16,295.35 16,300.20 16,293.60 16,300.20 1,098.3K
13:19 16,300.20 16,304.90 16,299.80 16,304.50 549.8K
13:20 16,304.75 16,305.60 16,300.95 16,302.00 1,275.8K
13:21 16,302.85 16,302.85 16,292.30 16,292.30 1,561.9K
13:22 16,293.35 16,294.10 16,288.70 16,291.30 1,350.6K
13:23 16,291.05 16,293.00 16,289.95 16,291.75 1,440.7K
13:24 16,291.05 16,292.65 16,290.75 16,290.90 1,630.7K
13:25 16,291.30 16,291.65 16,286.80 16,287.30 1,301.8K
13:26 16,286.30 16,287.65 16,285.65 16,286.50 811.5K
13:27 16,286.40 16,291.70 16,286.40 16,291.70 484.9K
13:28 16,291.30 16,294.05 16,290.25 16,294.05 2,647.1K
13:29 16,293.70 16,296.35 16,293.05 16,296.35 924.6K
13:30 16,296.45 16,299.30 16,296.20 16,297.15 4,970.9K
13:31 16,297.60 16,297.60 16,293.45 16,295.85 902.7K
13:32 16,295.45 16,299.55 16,294.95 16,299.15 1,149.3K
13:33 16,299.45 16,302.20 16,298.50 16,301.85 1,118.2K
13:34 16,301.95 16,302.60 16,299.10 16,300.75 625.1K
13:35 16,301.15 16,301.15 16,296.45 16,298.95 3,984.3K
13:36 16,298.70 16,299.20 16,296.55 16,297.85 1,463.6K
13:37 16,298.35 16,298.35 16,296.50 16,297.70 1,129.4K
13:38 16,296.85 16,298.30 16,295.70 16,296.55 636.7K
13:39 16,296.50 16,302.10 16,295.25 16,302.10 13,738.4K
13:40 16,301.70 16,307.25 16,300.75 16,307.25 7,559.7K
13:41 16,307.00 16,307.00 16,304.90 16,306.85 2,730.0K
13:42 16,306.55 16,309.65 16,305.55 16,309.65 2,179.6K
13:43 16,308.60 16,310.55 16,308.35 16,309.65 1,358.9K
13:44 16,309.75 16,315.00 16,309.75 16,314.90 4,258.6K
13:45 16,315.10 16,316.95 16,313.35 16,313.35 7,850.1K
13:46 16,312.40 16,315.85 16,312.40 16,315.65 1,803.2K
13:47 16,315.15 16,317.60 16,314.10 16,314.45 2,693.6K
13:48 16,314.20 16,314.20 16,311.10 16,313.45 1,304.2K
13:49 16,312.05 16,315.25 16,311.70 16,314.35 989.8K
13:50 16,313.55 16,314.80 16,312.80 16,314.15 804.2K
13:51 16,314.10 16,316.25 16,312.45 16,313.70 832.5K
13:52 16,312.75 16,313.20 16,304.05 16,304.05 1,347.1K
13:53 16,303.65 16,307.45 16,303.65 16,307.15 760.5K
13:54 16,306.35 16,307.80 16,303.85 16,305.60 652.8K
13:55 16,304.75 16,309.20 16,304.25 16,308.30 562.5K
13:56 16,308.10 16,309.05 16,306.55 16,306.70 427.7K
13:57 16,305.65 16,306.75 16,303.60 16,304.15 622.9K
13:58 16,303.80 16,305.25 16,302.85 16,303.70 898.7K
13:59 16,302.60 16,304.35 16,302.35 16,303.40 2,144.8K
14:00 16,303.75 16,303.75 16,296.20 16,296.70 1,673.4K
14:01 16,296.30 16,296.30 16,292.90 16,293.85 2,343.9K
14:02 16,293.80 16,294.25 16,291.25 16,291.40 646.2K
14:03 16,290.80 16,291.55 16,290.05 16,290.80 784.7K
14:04 16,290.20 16,291.25 16,287.45 16,289.90 9,220.6K
14:05 16,289.40 16,292.70 16,288.80 16,292.70 1,528.5K
14:06 16,292.35 16,292.95 16,286.60 16,286.65 1,020.3K
14:07 16,287.05 16,288.25 16,286.00 16,286.90 1,076.8K
14:08 16,285.45 16,286.00 16,284.50 16,284.50 1,079.4K
14:09 16,283.70 16,283.70 16,275.55 16,276.55 2,863.3K
14:10 16,276.55 16,280.70 16,276.55 16,280.45 873.6K
14:11 16,280.55 16,280.55 16,270.05 16,270.20 2,030.5K
14:12 16,269.80 16,273.30 16,269.40 16,273.30 1,893.3K
14:13 16,273.30 16,276.40 16,273.10 16,276.10 1,282.4K
14:14 16,275.80 16,280.20 16,275.80 16,278.60 1,636.5K
14:15 16,279.15 16,285.55 16,278.95 16,285.55 1,392.8K
14:16 16,284.40 16,285.85 16,282.50 16,282.50 1,155.3K
14:17 16,283.00 16,284.35 16,280.45 16,280.85 2,480.0K
14:18 16,280.60 16,280.85 16,279.15 16,280.85 1,583.6K
14:19 16,279.25 16,281.00 16,277.90 16,278.85 735.7K
14:20 16,277.40 16,277.40 16,271.80 16,273.95 5,578.1K
14:21 16,272.50 16,272.50 16,269.15 16,270.70 2,703.5K
14:22 16,269.60 16,273.20 16,268.85 16,273.20 1,234.2K
14:23 16,273.55 16,278.95 16,273.15 16,273.15 920.6K
14:24 16,273.15 16,273.15 16,265.90 16,266.85 3,773.1K
14:25 16,266.35 16,267.35 16,263.35 16,264.85 2,336.0K
14:26 16,265.25 16,278.70 16,265.25 16,278.70 2,676.9K
14:27 16,278.80 16,280.90 16,275.60 16,276.20 2,750.6K
14:28 16,276.05 16,276.05 16,267.25 16,267.25 1,876.6K
14:29 16,266.45 16,268.20 16,265.15 16,268.20 2,820.6K
14:30 16,267.20 16,268.95 16,265.60 16,268.95 1,298.1K
14:31 16,268.80 16,271.00 16,268.50 16,270.60 2,954.9K
14:32 16,269.80 16,271.85 16,269.40 16,270.60 1,057.0K
14:33 16,268.60 16,269.95 16,265.20 16,265.30 2,991.3K
14:34 16,265.65 16,268.15 16,265.05 16,265.55 7,709.6K
14:35 16,265.35 16,265.35 16,260.95 16,260.95 2,382.6K
14:36 16,261.20 16,263.60 16,258.40 16,258.70 3,103.6K
14:37 16,258.40 16,261.15 16,257.50 16,260.55 1,895.4K
14:38 16,260.25 16,268.65 16,260.25 16,268.40 2,584.5K
14:39 16,268.90 16,269.85 16,264.30 16,265.95 7,429.0K
14:40 16,265.55 16,265.55 16,258.50 16,259.80 5,507.0K
14:41 16,259.65 16,265.25 16,257.85 16,264.35 5,804.1K
14:42 16,263.30 16,263.30 16,258.00 16,259.00 2,568.1K
14:43 16,259.70 16,260.65 16,259.10 16,259.15 3,031.7K
14:44 16,259.05 16,259.55 16,253.25 16,254.85 2,824.9K
14:45 16,255.05 16,255.40 16,252.25 16,253.30 3,128.2K
14:46 16,251.00 16,256.50 16,251.00 16,253.35 1,176.1K
14:47 16,252.60 16,255.90 16,251.10 16,255.90 2,494.1K
14:48 16,255.90 16,257.55 16,254.05 16,256.80 2,094.0K
14:49 16,255.75 16,259.20 16,255.75 16,258.70 1,391.1K
14:50 16,258.50 16,262.35 16,258.50 16,261.80 2,841.2K
14:51 16,261.20 16,261.20 16,253.10 16,254.45 3,930.4K
14:52 16,253.10 16,258.75 16,253.10 16,258.25 1,321.1K
14:53 16,258.65 16,264.20 16,258.35 16,261.85 1,115.4K
14:54 16,261.40 16,267.80 16,261.40 16,267.65 2,674.8K
14:55 16,266.95 16,271.45 16,266.75 16,267.30 1,091.4K
14:56 16,267.35 16,270.35 16,267.35 16,268.85 2,545.7K
14:57 16,268.85 16,269.30 16,263.45 16,263.45 2,804.8K
14:58 16,262.90 16,268.90 16,261.50 16,262.30 2,913.7K
14:59 16,262.80 16,266.15 16,258.00 16,258.00 1,535.6K
15:00 16,262.00 16,262.25 16,254.00 16,256.75 1,654.8K
15:01 16,257.80 16,259.15 16,255.35 16,255.35 2,226.1K
15:02 16,253.90 16,253.90 16,237.70 16,239.10 2,269.2K
15:03 16,239.20 16,239.20 16,232.35 16,233.05 2,093.3K
15:04 16,233.20 16,233.20 16,226.25 16,226.25 7,679.8K
15:05 16,228.65 16,229.60 16,213.75 16,213.75 5,976.7K
15:06 16,214.45 16,216.10 16,213.25 16,213.30 3,803.8K
15:07 16,212.45 16,212.45 16,198.15 16,198.15 7,219.4K
15:08 16,198.25 16,205.35 16,198.15 16,199.00 2,682.3K
15:09 16,199.35 16,200.45 16,194.65 16,195.00 2,780.7K
15:10 16,192.65 16,198.40 16,192.65 16,194.30 3,943.2K
15:11 16,194.15 16,201.85 16,193.20 16,197.00 8,058.8K
15:12 16,196.45 16,197.95 16,195.20 16,197.95 4,199.6K
15:13 16,198.40 16,198.90 16,185.50 16,186.45 7,238.1K
15:14 16,187.75 16,190.90 16,187.05 16,187.05 5,372.9K
15:15 16,187.95 16,187.95 16,180.95 16,180.95 6,020.8K
15:16 16,182.10 16,185.65 16,180.55 16,184.70 8,195.6K
15:17 16,185.35 16,186.75 16,180.50 16,182.35 3,214.1K
15:18 16,183.80 16,190.30 16,180.45 16,189.25 9,133.0K
15:19 16,190.70 16,194.80 16,188.95 16,191.35 4,788.9K
15:20 16,192.40 16,198.55 16,192.40 16,194.05 12,983.7K
15:21 16,194.90 16,196.55 16,194.20 16,194.65 1,982.3K
15:22 16,195.25 16,195.25 16,188.45 16,188.45 3,936.7K
15:23 16,189.20 16,189.20 16,186.80 16,189.05 5,318.5K
15:24 16,189.40 16,191.80 16,187.00 16,189.60 6,848.2K
15:25 16,191.35 16,193.95 16,190.70 16,191.70 2,667.3K
15:26 16,192.55 16,194.20 16,191.60 16,193.60 3,414.8K
15:27 16,193.70 16,197.50 16,192.90 16,197.15 2,740.4K
15:28 16,193.80 16,199.05 16,192.10 16,197.70 5,338.0K
15:29 16,203.10 16,208.00 16,197.90 16,205.35 5,346.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし