Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ インド →
22,525.70
最終更新: 2025-10-07
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
09:15 23,005.75 23,058.45 22,998.35 23,004.70 0.0K
09:16 23,009.60 23,061.45 23,005.60 23,038.00 0.0K
09:17 23,037.65 23,046.55 23,013.65 23,013.65 0.0K
09:18 23,013.85 23,024.70 23,008.15 23,015.25 0.0K
09:19 23,015.20 23,035.05 23,011.45 23,035.05 0.0K
09:20 23,035.30 23,049.25 23,018.25 23,018.25 0.0K
09:21 23,013.25 23,013.25 22,996.45 23,000.20 0.0K
09:22 23,000.75 23,004.95 22,993.00 23,004.30 0.0K
09:23 23,001.25 23,027.70 23,000.65 23,026.55 0.0K
09:24 23,029.05 23,055.25 23,029.05 23,044.40 0.0K
09:25 23,048.10 23,058.65 23,040.75 23,056.70 0.0K
09:26 23,060.50 23,078.35 23,059.45 23,077.55 0.0K
09:27 23,078.15 23,079.30 23,054.20 23,054.20 0.0K
09:28 23,049.50 23,051.75 23,036.85 23,036.85 0.0K
09:29 23,034.70 23,034.70 23,014.90 23,014.90 0.0K
09:30 23,011.10 23,015.70 23,005.15 23,008.90 0.0K
09:31 23,009.55 23,009.55 22,998.90 23,006.05 0.0K
09:32 23,009.90 23,014.45 23,000.60 23,009.55 0.0K
09:33 23,008.50 23,054.65 23,008.50 23,051.15 0.0K
09:34 23,047.45 23,053.20 23,038.00 23,050.45 0.0K
09:35 23,046.05 23,071.25 23,044.15 23,071.25 0.0K
09:36 23,072.50 23,080.55 23,062.95 23,062.95 0.0K
09:37 23,062.40 23,080.00 23,062.40 23,079.75 0.0K
09:38 23,078.80 23,078.80 23,059.45 23,059.50 0.0K
09:39 23,059.50 23,072.10 23,059.50 23,067.60 0.0K
09:40 23,068.70 23,081.50 23,068.70 23,072.35 0.0K
09:41 23,074.40 23,078.85 23,074.10 23,078.85 0.0K
09:42 23,079.40 23,081.60 23,076.15 23,077.05 0.0K
09:43 23,077.25 23,098.00 23,076.35 23,098.00 0.0K
09:44 23,100.65 23,111.85 23,098.60 23,098.60 0.0K
09:45 23,097.60 23,101.80 23,078.50 23,078.50 0.0K
09:46 23,078.15 23,086.80 23,078.15 23,081.10 0.0K
09:47 23,081.95 23,085.75 23,073.45 23,075.20 0.0K
09:48 23,071.30 23,080.45 23,058.65 23,074.10 0.0K
09:49 23,074.90 23,079.10 23,071.60 23,071.60 0.0K
09:50 23,067.65 23,071.70 23,063.25 23,070.05 0.0K
09:51 23,070.60 23,070.60 23,061.05 23,061.05 0.0K
09:52 23,061.70 23,061.90 23,053.95 23,060.95 0.0K
09:53 23,060.15 23,080.90 23,060.15 23,080.05 0.0K
09:54 23,078.50 23,081.35 23,075.95 23,077.35 0.0K
09:55 23,078.55 23,093.25 23,078.55 23,083.80 0.0K
09:56 23,085.50 23,087.55 23,065.45 23,065.85 0.0K
09:57 23,065.05 23,067.85 23,055.50 23,055.50 0.0K
09:58 23,055.90 23,055.90 23,044.45 23,048.30 0.0K
09:59 23,048.00 23,053.70 23,048.00 23,052.00 0.0K
10:00 23,052.25 23,052.25 23,042.30 23,044.70 0.0K
10:01 23,043.85 23,043.85 23,029.10 23,029.10 0.0K
10:02 23,027.95 23,040.80 23,027.95 23,040.80 0.0K
10:03 23,041.15 23,046.25 23,039.50 23,043.95 0.0K
10:04 23,045.10 23,053.95 23,045.10 23,053.90 0.0K
10:05 23,054.05 23,059.80 23,051.65 23,057.45 0.0K
10:06 23,059.45 23,062.10 23,054.70 23,062.10 0.0K
10:07 23,061.85 23,061.85 23,054.75 23,054.75 0.0K
10:08 23,054.75 23,058.15 23,050.60 23,053.10 0.0K
10:09 23,053.00 23,059.10 23,051.00 23,051.00 0.0K
10:10 23,049.65 23,049.65 23,034.95 23,036.85 0.0K
10:11 23,035.70 23,036.25 23,030.65 23,032.55 0.0K
10:12 23,033.10 23,040.65 23,030.95 23,035.55 0.0K
10:13 23,036.50 23,038.75 23,034.45 23,036.40 0.0K
10:14 23,035.10 23,046.00 23,033.10 23,043.30 0.0K
10:15 23,042.90 23,042.90 23,034.05 23,040.10 0.0K
10:16 23,038.15 23,038.15 23,029.60 23,029.85 0.0K
10:17 23,031.70 23,037.80 23,031.70 23,033.50 0.0K
10:18 23,035.50 23,035.50 23,020.50 23,021.25 0.0K
10:19 23,022.05 23,032.55 23,021.50 23,032.55 0.0K
10:20 23,032.45 23,051.25 23,032.05 23,051.25 0.0K
10:21 23,051.70 23,067.85 23,051.70 23,060.50 0.0K
10:22 23,061.15 23,070.05 23,061.15 23,069.80 0.0K
10:23 23,068.90 23,073.80 23,068.55 23,072.50 0.0K
10:24 23,074.10 23,081.10 23,074.10 23,079.40 0.0K
10:25 23,078.55 23,082.85 23,077.75 23,077.75 0.0K
10:26 23,078.40 23,083.65 23,078.40 23,082.95 0.0K
10:27 23,081.55 23,091.95 23,081.55 23,091.95 0.0K
10:28 23,091.30 23,096.65 23,088.35 23,088.35 0.0K
10:29 23,088.65 23,089.65 23,086.00 23,087.40 0.0K
10:30 23,089.60 23,093.35 23,089.45 23,090.25 0.0K
10:31 23,089.90 23,095.70 23,088.40 23,095.30 0.0K
10:32 23,094.20 23,094.20 23,083.20 23,089.00 0.0K
10:33 23,087.95 23,088.55 23,085.95 23,086.75 0.0K
10:34 23,088.10 23,089.20 23,085.40 23,086.65 0.0K
10:35 23,085.90 23,087.70 23,083.20 23,083.25 0.0K
10:36 23,083.90 23,090.95 23,081.60 23,087.55 0.0K
10:37 23,087.70 23,089.40 23,081.80 23,084.30 0.0K
10:38 23,084.15 23,084.15 23,080.45 23,081.00 0.0K
10:39 23,080.60 23,091.10 23,078.15 23,090.15 0.0K
10:40 23,090.05 23,098.40 23,090.05 23,098.40 0.0K
10:41 23,099.00 23,106.95 23,098.95 23,104.50 0.0K
10:42 23,105.30 23,110.35 23,104.35 23,110.35 0.0K
10:43 23,110.40 23,113.40 23,109.45 23,113.40 0.0K
10:44 23,113.70 23,118.35 23,113.70 23,117.00 0.0K
10:45 23,114.80 23,117.90 23,112.90 23,114.45 0.0K
10:46 23,114.80 23,120.25 23,114.80 23,117.00 0.0K
10:47 23,117.20 23,120.00 23,113.65 23,120.00 0.0K
10:48 23,120.25 23,120.25 23,116.05 23,117.15 0.0K
10:49 23,117.35 23,118.45 23,115.90 23,116.70 0.0K
10:50 23,115.90 23,115.90 23,110.35 23,113.20 0.0K
10:51 23,113.25 23,116.25 23,113.25 23,115.65 0.0K
10:52 23,114.55 23,119.35 23,113.25 23,119.35 0.0K
10:53 23,120.15 23,120.15 23,108.30 23,108.30 0.0K
10:54 23,107.70 23,110.30 23,105.70 23,109.85 0.0K
10:55 23,109.10 23,110.55 23,107.40 23,108.90 0.0K
10:56 23,108.90 23,110.30 23,105.90 23,108.50 0.0K
10:57 23,107.25 23,107.25 23,100.85 23,103.80 0.0K
10:58 23,103.70 23,111.65 23,103.30 23,110.50 0.0K
10:59 23,111.05 23,113.80 23,110.45 23,111.50 0.0K
11:00 23,112.80 23,114.60 23,110.80 23,114.60 0.0K
11:01 23,113.10 23,115.50 23,110.55 23,112.85 0.0K
11:02 23,111.35 23,111.40 23,103.95 23,103.95 0.0K
11:03 23,098.55 23,098.55 23,093.40 23,093.40 0.0K
11:04 23,091.70 23,096.45 23,090.00 23,093.90 0.0K
11:05 23,093.25 23,102.95 23,090.95 23,101.40 0.0K
11:06 23,100.40 23,100.40 23,096.45 23,099.70 0.0K
11:07 23,098.30 23,105.00 23,096.45 23,105.00 0.0K
11:08 23,105.25 23,106.00 23,100.90 23,100.90 0.0K
11:09 23,100.10 23,102.85 23,098.40 23,101.65 0.0K
11:10 23,099.30 23,100.40 23,097.10 23,099.75 0.0K
11:11 23,098.40 23,101.90 23,097.30 23,098.20 0.0K
11:12 23,098.60 23,101.20 23,096.65 23,101.20 0.0K
11:13 23,101.00 23,103.10 23,100.00 23,100.90 0.0K
11:14 23,100.35 23,102.40 23,098.65 23,100.30 0.0K
11:15 23,101.20 23,109.90 23,098.55 23,109.90 0.0K
11:16 23,111.25 23,116.00 23,110.85 23,116.00 0.0K
11:17 23,115.75 23,116.20 23,111.60 23,115.45 0.0K
11:18 23,113.45 23,115.45 23,111.10 23,111.75 0.0K
11:19 23,112.45 23,120.65 23,112.20 23,120.35 0.0K
11:20 23,119.85 23,125.55 23,119.80 23,122.80 0.0K
11:21 23,123.30 23,123.85 23,112.60 23,114.70 0.0K
11:22 23,115.20 23,123.20 23,115.20 23,122.70 0.0K
11:23 23,121.35 23,126.65 23,121.15 23,126.65 0.0K
11:24 23,126.25 23,130.00 23,124.10 23,127.35 0.0K
11:25 23,127.95 23,127.95 23,123.95 23,124.40 0.0K
11:26 23,125.40 23,129.55 23,122.90 23,129.55 0.0K
11:27 23,128.25 23,134.10 23,128.25 23,131.25 0.0K
11:28 23,131.80 23,133.60 23,126.75 23,126.75 0.0K
11:29 23,127.80 23,130.70 23,127.40 23,129.40 0.0K
11:30 23,130.20 23,134.25 23,130.05 23,133.95 0.0K
11:31 23,133.75 23,134.55 23,129.35 23,131.55 0.0K
11:32 23,130.20 23,137.50 23,130.20 23,137.50 0.0K
11:33 23,136.10 23,141.90 23,136.10 23,139.90 0.0K
11:34 23,137.75 23,143.05 23,136.90 23,143.05 0.0K
11:35 23,143.35 23,150.35 23,143.35 23,149.50 0.0K
11:36 23,147.70 23,149.80 23,144.85 23,147.60 0.0K
11:37 23,147.75 23,151.60 23,145.10 23,146.45 0.0K
11:38 23,145.95 23,157.05 23,145.85 23,153.80 0.0K
11:39 23,158.80 23,161.75 23,151.40 23,152.00 0.0K
11:40 23,153.55 23,155.25 23,150.65 23,150.95 0.0K
11:41 23,151.25 23,153.60 23,146.00 23,147.35 0.0K
11:42 23,145.80 23,152.15 23,145.65 23,152.15 0.0K
11:43 23,151.50 23,152.55 23,147.10 23,151.65 0.0K
11:44 23,151.85 23,154.30 23,150.80 23,151.75 0.0K
11:45 23,151.15 23,152.80 23,149.60 23,149.95 0.0K
11:46 23,151.50 23,154.60 23,150.85 23,152.40 0.0K
11:47 23,154.40 23,154.40 23,150.35 23,152.10 0.0K
11:48 23,154.10 23,162.00 23,152.45 23,160.75 0.0K
11:49 23,160.40 23,165.10 23,158.35 23,158.35 0.0K
11:50 23,155.65 23,160.95 23,155.65 23,157.35 0.0K
11:51 23,157.45 23,157.45 23,151.80 23,151.80 0.0K
11:52 23,152.35 23,152.35 23,147.30 23,148.00 0.0K
11:53 23,145.15 23,146.10 23,142.70 23,143.80 0.0K
11:54 23,143.60 23,145.60 23,141.20 23,141.20 0.0K
11:55 23,141.00 23,144.50 23,139.55 23,143.50 0.0K
11:56 23,144.40 23,145.45 23,138.15 23,145.45 0.0K
11:57 23,142.15 23,146.15 23,142.15 23,143.80 0.0K
11:58 23,143.55 23,143.65 23,139.35 23,140.55 0.0K
11:59 23,139.15 23,141.40 23,136.40 23,137.05 0.0K
12:00 23,136.20 23,142.25 23,133.80 23,142.25 0.0K
12:01 23,137.05 23,137.05 23,130.70 23,135.00 0.0K
12:02 23,132.95 23,137.40 23,132.95 23,135.65 0.0K
12:03 23,133.85 23,135.40 23,130.35 23,131.35 0.0K
12:04 23,131.20 23,135.50 23,128.45 23,133.75 0.0K
12:05 23,132.45 23,133.55 23,128.20 23,128.20 0.0K
12:06 23,124.15 23,127.50 23,121.55 23,127.50 0.0K
12:07 23,127.80 23,131.10 23,125.10 23,128.80 0.0K
12:08 23,129.45 23,134.50 23,129.45 23,133.20 0.0K
12:09 23,131.90 23,138.35 23,131.90 23,138.35 0.0K
12:10 23,137.95 23,138.15 23,131.75 23,135.20 0.0K
12:11 23,133.80 23,137.65 23,132.00 23,136.95 0.0K
12:12 23,136.40 23,143.45 23,133.05 23,143.40 0.0K
12:13 23,142.60 23,144.75 23,141.30 23,144.65 0.0K
12:14 23,144.15 23,146.15 23,142.50 23,143.50 0.0K
12:15 23,143.40 23,147.55 23,142.35 23,147.55 0.0K
12:16 23,146.10 23,146.20 23,141.90 23,145.55 0.0K
12:17 23,143.70 23,143.70 23,133.05 23,133.05 0.0K
12:18 23,132.15 23,144.10 23,131.30 23,144.10 0.0K
12:19 23,143.70 23,148.95 23,140.45 23,148.10 0.0K
12:20 23,147.45 23,152.65 23,145.95 23,152.65 0.0K
12:21 23,152.25 23,161.15 23,152.25 23,158.80 0.0K
12:22 23,156.45 23,156.45 23,152.45 23,153.65 0.0K
12:23 23,152.20 23,158.50 23,152.20 23,157.55 0.0K
12:24 23,157.00 23,160.35 23,156.10 23,156.30 0.0K
12:25 23,157.40 23,164.80 23,157.10 23,163.95 0.0K
12:26 23,164.65 23,165.05 23,160.85 23,163.70 0.0K
12:27 23,164.45 23,165.90 23,162.55 23,162.55 0.0K
12:28 23,163.00 23,163.00 23,154.85 23,156.40 0.0K
12:29 23,156.15 23,157.20 23,152.90 23,154.05 0.0K
12:30 23,154.00 23,158.20 23,153.10 23,158.20 0.0K
12:31 23,157.60 23,158.75 23,154.85 23,156.90 0.0K
12:32 23,155.50 23,158.75 23,152.95 23,152.95 0.0K
12:33 23,152.50 23,152.50 23,148.55 23,148.55 0.0K
12:34 23,148.50 23,148.50 23,143.10 23,145.40 0.0K
12:35 23,146.85 23,149.20 23,146.40 23,148.05 0.0K
12:36 23,147.70 23,147.70 23,137.25 23,137.25 0.0K
12:37 23,137.35 23,141.15 23,137.25 23,139.10 0.0K
12:38 23,139.10 23,143.75 23,139.10 23,142.75 0.0K
12:39 23,143.90 23,145.55 23,141.55 23,145.55 0.0K
12:40 23,144.35 23,146.20 23,142.65 23,144.90 0.0K
12:41 23,145.00 23,152.85 23,145.00 23,150.55 0.0K
12:42 23,149.65 23,152.95 23,149.65 23,150.85 0.0K
12:43 23,149.80 23,149.80 23,142.15 23,142.15 0.0K
12:44 23,142.80 23,142.80 23,134.60 23,136.05 0.0K
12:45 23,136.20 23,136.35 23,129.35 23,130.85 0.0K
12:46 23,131.75 23,132.80 23,129.15 23,130.40 0.0K
12:47 23,129.05 23,129.95 23,126.30 23,129.30 0.0K
12:48 23,128.95 23,130.10 23,126.85 23,128.70 0.0K
12:49 23,129.20 23,133.75 23,126.70 23,132.45 0.0K
12:50 23,134.80 23,137.65 23,133.55 23,135.25 0.0K
12:51 23,135.00 23,137.00 23,132.90 23,133.20 0.0K
12:52 23,130.10 23,134.40 23,129.35 23,133.50 0.0K
12:53 23,133.45 23,135.85 23,132.35 23,134.55 0.0K
12:54 23,135.35 23,136.45 23,129.65 23,129.65 0.0K
12:55 23,130.90 23,131.00 23,126.30 23,127.05 0.0K
12:56 23,126.05 23,126.95 23,124.30 23,126.90 0.0K
12:57 23,126.80 23,127.15 23,122.25 23,127.15 0.0K
12:58 23,126.75 23,132.55 23,126.75 23,128.00 0.0K
12:59 23,129.20 23,134.90 23,129.05 23,134.90 0.0K
13:00 23,134.25 23,146.35 23,132.35 23,146.35 0.0K
13:01 23,144.85 23,145.55 23,141.30 23,143.45 0.0K
13:02 23,144.55 23,145.10 23,140.90 23,140.90 0.0K
13:03 23,140.65 23,140.65 23,134.20 23,134.55 0.0K
13:04 23,134.70 23,136.70 23,133.30 23,135.65 0.0K
13:05 23,134.15 23,143.80 23,133.95 23,143.80 0.0K
13:06 23,142.85 23,143.55 23,139.05 23,139.90 0.0K
13:07 23,140.20 23,145.05 23,139.05 23,142.25 0.0K
13:08 23,140.95 23,145.10 23,140.95 23,143.70 0.0K
13:09 23,143.95 23,146.75 23,142.00 23,145.55 0.0K
13:10 23,145.45 23,145.95 23,139.80 23,141.20 0.0K
13:11 23,139.80 23,143.90 23,139.00 23,143.10 0.0K
13:12 23,142.95 23,143.90 23,137.20 23,141.90 0.0K
13:13 23,141.30 23,142.80 23,137.25 23,139.55 0.0K
13:14 23,140.15 23,146.25 23,140.15 23,145.30 0.0K
13:15 23,145.55 23,145.55 23,142.10 23,142.70 0.0K
13:16 23,142.75 23,143.50 23,137.55 23,137.55 0.0K
13:17 23,136.25 23,137.35 23,135.35 23,136.05 0.0K
13:18 23,135.10 23,140.15 23,134.80 23,139.80 0.0K
13:19 23,139.70 23,139.70 23,134.00 23,136.60 0.0K
13:20 23,135.45 23,136.50 23,133.00 23,134.00 0.0K
13:21 23,134.40 23,137.70 23,133.15 23,137.65 0.0K
13:22 23,137.25 23,139.45 23,132.25 23,137.10 0.0K
13:23 23,137.40 23,143.05 23,137.05 23,140.60 0.0K
13:24 23,139.90 23,140.60 23,138.20 23,139.05 0.0K
13:25 23,139.75 23,142.60 23,138.80 23,142.60 0.0K
13:26 23,143.05 23,144.65 23,141.75 23,144.25 0.0K
13:27 23,142.45 23,144.65 23,141.40 23,143.80 0.0K
13:28 23,144.20 23,147.65 23,142.00 23,142.00 0.0K
13:29 23,142.05 23,142.05 23,136.35 23,137.80 0.0K
13:30 23,138.30 23,138.30 23,135.95 23,137.80 0.0K
13:31 23,137.10 23,149.30 23,137.05 23,149.30 0.0K
13:32 23,149.55 23,150.15 23,146.80 23,148.40 0.0K
13:33 23,148.35 23,151.70 23,146.60 23,149.45 0.0K
13:34 23,150.50 23,152.50 23,148.85 23,149.45 0.0K
13:35 23,149.60 23,150.55 23,146.40 23,149.60 0.0K
13:36 23,150.15 23,150.35 23,145.20 23,150.35 0.0K
13:37 23,150.05 23,150.05 23,144.55 23,148.35 0.0K
13:38 23,148.55 23,150.10 23,146.55 23,146.55 0.0K
13:39 23,145.90 23,147.65 23,142.35 23,143.30 0.0K
13:40 23,143.60 23,143.60 23,138.30 23,141.65 0.0K
13:41 23,142.30 23,142.80 23,139.85 23,139.85 0.0K
13:42 23,139.80 23,144.15 23,139.80 23,141.75 0.0K
13:43 23,141.15 23,145.00 23,140.75 23,142.65 0.0K
13:44 23,142.30 23,144.55 23,141.30 23,141.40 0.0K
13:45 23,140.50 23,142.40 23,139.75 23,140.70 0.0K
13:46 23,140.35 23,142.60 23,140.25 23,141.20 0.0K
13:47 23,141.70 23,142.80 23,139.80 23,139.80 0.0K
13:48 23,139.00 23,139.50 23,137.75 23,138.15 0.0K
13:49 23,137.60 23,138.30 23,135.05 23,135.05 0.0K
13:50 23,134.30 23,136.00 23,133.05 23,134.50 0.0K
13:51 23,134.75 23,135.80 23,131.65 23,132.10 0.0K
13:52 23,130.90 23,131.70 23,127.85 23,131.25 0.0K
13:53 23,132.60 23,138.45 23,132.60 23,136.15 0.0K
13:54 23,137.10 23,141.70 23,136.30 23,139.55 0.0K
13:55 23,139.60 23,144.25 23,139.05 23,141.15 0.0K
13:56 23,142.20 23,143.30 23,137.60 23,138.95 0.0K
13:57 23,138.10 23,140.30 23,134.35 23,139.10 0.0K
13:58 23,139.20 23,139.20 23,135.55 23,136.00 0.0K
13:59 23,136.20 23,137.75 23,134.40 23,136.90 0.0K
14:00 23,136.10 23,150.25 23,136.10 23,146.90 0.0K
14:01 23,147.50 23,150.90 23,144.65 23,150.90 0.0K
14:02 23,149.65 23,155.65 23,149.65 23,153.60 0.0K
14:03 23,154.25 23,155.30 23,148.00 23,148.00 0.0K
14:04 23,146.30 23,154.75 23,145.85 23,154.75 0.0K
14:05 23,155.30 23,157.10 23,152.65 23,153.15 0.0K
14:06 23,151.30 23,154.10 23,145.45 23,146.15 0.0K
14:07 23,146.95 23,148.15 23,144.15 23,148.15 0.0K
14:08 23,147.65 23,150.00 23,146.60 23,150.00 0.0K
14:09 23,148.80 23,152.35 23,148.80 23,152.20 0.0K
14:10 23,151.25 23,156.70 23,151.25 23,156.70 0.0K
14:11 23,156.10 23,158.45 23,155.20 23,158.30 0.0K
14:12 23,156.70 23,158.95 23,154.85 23,156.40 0.0K
14:13 23,156.00 23,156.05 23,147.80 23,147.80 0.0K
14:14 23,148.90 23,154.10 23,148.35 23,153.85 0.0K
14:15 23,153.90 23,156.60 23,153.55 23,154.25 0.0K
14:16 23,156.10 23,156.20 23,150.05 23,151.35 0.0K
14:17 23,150.65 23,152.55 23,147.00 23,147.55 0.0K
14:18 23,146.00 23,149.15 23,144.25 23,146.80 0.0K
14:19 23,146.30 23,150.25 23,146.15 23,149.60 0.0K
14:20 23,149.25 23,150.60 23,147.30 23,149.70 0.0K
14:21 23,152.70 23,154.15 23,151.05 23,152.95 0.0K
14:22 23,152.30 23,154.90 23,148.90 23,148.90 0.0K
14:23 23,149.55 23,150.15 23,143.25 23,143.25 0.0K
14:24 23,144.35 23,144.65 23,140.40 23,141.40 0.0K
14:25 23,140.75 23,143.50 23,139.50 23,143.50 0.0K
14:26 23,144.30 23,144.95 23,141.25 23,144.10 0.0K
14:27 23,144.30 23,144.40 23,139.40 23,142.50 0.0K
14:28 23,141.25 23,141.25 23,137.70 23,139.70 0.0K
14:29 23,140.55 23,143.90 23,139.85 23,140.70 0.0K
14:30 23,143.40 23,144.60 23,139.55 23,143.40 0.0K
14:31 23,143.70 23,148.75 23,141.50 23,148.20 0.0K
14:32 23,150.75 23,154.60 23,149.90 23,154.00 0.0K
14:33 23,149.45 23,149.50 23,143.05 23,145.15 0.0K
14:34 23,145.40 23,151.55 23,143.35 23,149.55 0.0K
14:35 23,150.00 23,157.45 23,147.30 23,152.35 0.0K
14:36 23,152.15 23,153.75 23,146.85 23,147.45 0.0K
14:37 23,148.00 23,152.05 23,148.00 23,150.95 0.0K
14:38 23,151.15 23,152.30 23,147.30 23,150.20 0.0K
14:39 23,150.50 23,152.75 23,143.80 23,152.75 0.0K
14:40 23,152.65 23,156.10 23,151.15 23,152.35 0.0K
14:41 23,151.95 23,156.25 23,148.25 23,154.15 0.0K
14:42 23,154.35 23,154.35 23,150.35 23,151.00 0.0K
14:43 23,152.30 23,152.30 23,143.80 23,146.45 0.0K
14:44 23,147.20 23,149.75 23,145.75 23,148.40 0.0K
14:45 23,147.65 23,154.20 23,147.65 23,153.40 0.0K
14:46 23,154.20 23,160.20 23,151.90 23,159.15 0.0K
14:47 23,160.45 23,161.85 23,155.55 23,155.90 0.0K
14:48 23,157.90 23,159.50 23,156.10 23,159.45 0.0K
14:49 23,159.35 23,168.30 23,156.15 23,168.30 0.0K
14:50 23,167.50 23,169.05 23,161.10 23,163.10 0.0K
14:51 23,163.95 23,163.95 23,155.25 23,158.25 0.0K
14:52 23,156.30 23,159.95 23,155.00 23,159.95 0.0K
14:53 23,157.35 23,159.65 23,153.80 23,153.80 0.0K
14:54 23,154.35 23,159.45 23,152.00 23,158.10 0.0K
14:55 23,158.55 23,158.55 23,150.05 23,150.05 0.0K
14:56 23,148.95 23,149.35 23,147.10 23,147.10 0.0K
14:57 23,147.65 23,148.95 23,145.90 23,145.90 0.0K
14:58 23,146.30 23,146.35 23,143.25 23,144.05 0.0K
14:59 23,145.95 23,147.40 23,138.30 23,139.90 0.0K
15:00 23,144.05 23,148.75 23,138.25 23,138.50 0.0K
15:01 23,137.35 23,145.00 23,136.75 23,145.00 0.0K
15:02 23,144.50 23,144.50 23,140.40 23,141.50 0.0K
15:03 23,141.40 23,143.60 23,140.00 23,141.65 0.0K
15:04 23,141.85 23,153.10 23,141.85 23,153.10 0.0K
15:05 23,153.10 23,166.60 23,153.10 23,166.60 0.0K
15:06 23,166.90 23,169.40 23,165.50 23,165.85 0.0K
15:07 23,166.55 23,168.35 23,163.50 23,167.10 0.0K
15:08 23,168.80 23,175.20 23,166.55 23,175.20 0.0K
15:09 23,176.15 23,176.15 23,165.00 23,166.95 0.0K
15:10 23,167.50 23,169.40 23,162.95 23,169.40 0.0K
15:11 23,168.25 23,178.55 23,168.25 23,172.00 0.0K
15:12 23,173.25 23,173.45 23,165.65 23,165.65 0.0K
15:13 23,163.90 23,171.35 23,159.85 23,169.15 0.0K
15:14 23,169.50 23,171.75 23,165.00 23,165.70 0.0K
15:15 23,167.15 23,167.15 23,162.20 23,162.60 0.0K
15:16 23,163.60 23,164.65 23,162.05 23,163.85 0.0K
15:17 23,163.65 23,171.65 23,163.65 23,170.60 0.0K
15:18 23,169.65 23,169.65 23,160.10 23,161.05 0.0K
15:19 23,161.00 23,161.95 23,154.65 23,154.65 0.0K
15:20 23,154.50 23,159.30 23,151.50 23,157.00 0.0K
15:21 23,157.70 23,165.90 23,157.70 23,165.60 0.0K
15:22 23,165.90 23,170.25 23,165.70 23,169.05 0.0K
15:23 23,170.00 23,173.40 23,169.50 23,173.40 0.0K
15:24 23,172.70 23,175.15 23,171.95 23,172.85 0.0K
15:25 23,172.05 23,173.00 23,168.85 23,169.55 0.0K
15:26 23,169.40 23,173.60 23,169.40 23,173.35 0.0K
15:27 23,172.85 23,177.90 23,171.35 23,174.00 0.0K
15:28 23,174.00 23,176.35 23,171.05 23,171.40 0.0K
15:29 23,174.10 23,180.00 23,173.95 23,178.95 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし