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 22,861.25 22,861.25 22,818.40 22,834.60 0.0K
09:16 22,827.30 22,841.80 22,812.80 22,833.65 0.0K
09:17 22,823.45 22,829.05 22,802.05 22,802.30 0.0K
09:18 22,803.65 22,815.60 22,802.25 22,809.40 0.0K
09:19 22,809.60 22,818.35 22,802.60 22,802.60 0.0K
09:20 22,806.45 22,836.80 22,806.45 22,822.00 0.0K
09:21 22,819.95 22,819.95 22,794.65 22,800.10 0.0K
09:22 22,802.20 22,842.00 22,795.70 22,842.00 0.0K
09:23 22,846.80 22,851.45 22,822.75 22,824.50 0.0K
09:24 22,825.20 22,826.95 22,814.40 22,814.40 0.0K
09:25 22,812.40 22,812.40 22,781.90 22,785.55 0.0K
09:26 22,782.70 22,783.35 22,749.25 22,758.45 0.0K
09:27 22,755.45 22,761.25 22,752.25 22,757.00 0.0K
09:28 22,753.75 22,753.75 22,726.10 22,728.65 0.0K
09:29 22,727.85 22,738.60 22,715.15 22,738.60 0.0K
09:30 22,738.00 22,784.70 22,735.40 22,780.40 0.0K
09:31 22,780.95 22,781.55 22,761.25 22,762.70 0.0K
09:32 22,763.25 22,765.50 22,755.40 22,762.75 0.0K
09:33 22,758.60 22,784.90 22,758.60 22,768.30 0.0K
09:34 22,765.40 22,767.30 22,745.90 22,746.50 0.0K
09:35 22,745.60 22,755.40 22,735.05 22,736.90 0.0K
09:36 22,737.60 22,737.60 22,722.25 22,727.15 0.0K
09:37 22,723.50 22,724.55 22,682.95 22,682.95 0.0K
09:38 22,682.75 22,689.15 22,677.55 22,679.70 0.0K
09:39 22,677.70 22,680.80 22,671.75 22,672.30 0.0K
09:40 22,672.70 22,677.35 22,647.95 22,647.95 0.0K
09:41 22,648.60 22,671.40 22,648.60 22,664.05 0.0K
09:42 22,666.90 22,717.50 22,666.90 22,713.80 0.0K
09:43 22,715.05 22,728.35 22,715.05 22,727.90 0.0K
09:44 22,731.65 22,731.65 22,707.85 22,714.45 0.0K
09:45 22,719.85 22,728.30 22,714.25 22,719.75 0.0K
09:46 22,718.75 22,720.45 22,713.05 22,719.70 0.0K
09:47 22,724.15 22,731.40 22,722.90 22,729.80 0.0K
09:48 22,727.50 22,729.05 22,717.15 22,717.15 0.0K
09:49 22,716.90 22,717.45 22,700.95 22,701.65 0.0K
09:50 22,701.70 22,709.35 22,697.40 22,703.60 0.0K
09:51 22,704.30 22,726.30 22,704.30 22,723.05 0.0K
09:52 22,722.40 22,722.40 22,710.15 22,715.85 0.0K
09:53 22,715.25 22,722.80 22,714.90 22,715.35 0.0K
09:54 22,711.50 22,714.10 22,700.05 22,702.80 0.0K
09:55 22,701.35 22,701.35 22,664.25 22,664.25 0.0K
09:56 22,660.55 22,661.95 22,649.25 22,649.70 0.0K
09:57 22,649.55 22,649.55 22,639.65 22,641.05 0.0K
09:58 22,640.75 22,659.70 22,640.75 22,657.35 0.0K
09:59 22,655.30 22,665.40 22,648.80 22,665.40 0.0K
10:00 22,666.35 22,670.35 22,647.75 22,649.00 0.0K
10:01 22,651.55 22,679.85 22,651.35 22,678.45 0.0K
10:02 22,679.50 22,699.95 22,676.00 22,698.00 0.0K
10:03 22,698.05 22,728.45 22,698.05 22,724.20 0.0K
10:04 22,726.00 22,739.15 22,726.00 22,737.35 0.0K
10:05 22,738.45 22,741.10 22,734.90 22,740.05 0.0K
10:06 22,740.85 22,752.65 22,738.40 22,747.95 0.0K
10:07 22,747.40 22,747.40 22,730.45 22,736.90 0.0K
10:08 22,736.75 22,740.15 22,732.75 22,740.15 0.0K
10:09 22,740.60 22,749.85 22,740.60 22,749.55 0.0K
10:10 22,750.55 22,752.90 22,748.00 22,748.70 0.0K
10:11 22,747.60 22,749.20 22,736.70 22,736.85 0.0K
10:12 22,738.20 22,747.85 22,733.00 22,747.85 0.0K
10:13 22,746.00 22,757.15 22,741.00 22,741.00 0.0K
10:14 22,742.50 22,742.50 22,709.60 22,710.40 0.0K
10:15 22,712.10 22,722.85 22,707.15 22,717.20 0.0K
10:16 22,718.60 22,725.20 22,700.45 22,703.55 0.0K
10:17 22,703.15 22,713.65 22,702.25 22,710.80 0.0K
10:18 22,711.45 22,713.40 22,698.25 22,698.25 0.0K
10:19 22,698.60 22,701.75 22,692.40 22,701.25 0.0K
10:20 22,702.55 22,708.30 22,701.40 22,705.55 0.0K
10:21 22,702.65 22,709.05 22,697.95 22,707.50 0.0K
10:22 22,706.30 22,711.35 22,703.55 22,704.80 0.0K
10:23 22,705.25 22,710.65 22,699.05 22,702.90 0.0K
10:24 22,702.40 22,711.00 22,702.40 22,711.00 0.0K
10:25 22,711.60 22,711.60 22,702.00 22,702.00 0.0K
10:26 22,705.55 22,705.55 22,692.15 22,692.15 0.0K
10:27 22,693.90 22,701.90 22,693.90 22,701.90 0.0K
10:28 22,700.60 22,700.60 22,691.90 22,696.65 0.0K
10:29 22,698.30 22,737.00 22,698.30 22,735.30 0.0K
10:30 22,737.90 22,748.15 22,737.30 22,747.60 0.0K
10:31 22,746.65 22,746.65 22,731.85 22,739.65 0.0K
10:32 22,740.25 22,749.65 22,735.70 22,746.85 0.0K
10:33 22,744.85 22,767.70 22,744.85 22,767.70 0.0K
10:34 22,767.80 22,774.00 22,767.80 22,771.30 0.0K
10:35 22,773.10 22,773.75 22,763.25 22,763.25 0.0K
10:36 22,762.95 22,775.05 22,762.95 22,773.20 0.0K
10:37 22,771.00 22,783.95 22,769.65 22,783.95 0.0K
10:38 22,782.30 22,785.30 22,781.05 22,781.55 0.0K
10:39 22,782.75 22,782.75 22,778.45 22,781.00 0.0K
10:40 22,781.25 22,787.90 22,778.95 22,786.65 0.0K
10:41 22,787.90 22,791.25 22,782.10 22,782.10 0.0K
10:42 22,781.30 22,788.80 22,780.00 22,786.70 0.0K
10:43 22,785.25 22,786.55 22,782.15 22,783.10 0.0K
10:44 22,784.30 22,784.30 22,773.95 22,773.95 0.0K
10:45 22,773.40 22,777.25 22,771.30 22,772.50 0.0K
10:46 22,772.65 22,783.10 22,770.20 22,778.55 0.0K
10:47 22,779.60 22,783.60 22,777.30 22,779.00 0.0K
10:48 22,778.60 22,779.70 22,770.85 22,772.20 0.0K
10:49 22,772.25 22,785.55 22,771.85 22,785.00 0.0K
10:50 22,785.75 22,801.40 22,785.75 22,801.40 0.0K
10:51 22,801.80 22,815.75 22,801.30 22,812.35 0.0K
10:52 22,812.30 22,812.30 22,806.55 22,807.05 0.0K
10:53 22,806.90 22,806.90 22,800.20 22,800.20 0.0K
10:54 22,798.70 22,805.65 22,798.70 22,803.60 0.0K
10:55 22,804.15 22,806.35 22,798.75 22,799.25 0.0K
10:56 22,798.50 22,801.00 22,794.65 22,796.15 0.0K
10:57 22,795.75 22,810.45 22,795.75 22,810.15 0.0K
10:58 22,809.75 22,820.00 22,809.65 22,819.45 0.0K
10:59 22,820.05 22,826.75 22,820.05 22,826.75 0.0K
11:00 22,828.30 22,839.50 22,828.30 22,835.30 0.0K
11:01 22,838.95 22,839.95 22,833.45 22,833.45 0.0K
11:02 22,834.95 22,834.95 22,827.95 22,832.55 0.0K
11:03 22,833.10 22,838.45 22,831.30 22,838.45 0.0K
11:04 22,838.90 22,842.15 22,838.85 22,839.85 0.0K
11:05 22,838.60 22,842.65 22,835.35 22,835.35 0.0K
11:06 22,834.30 22,834.30 22,826.05 22,827.10 0.0K
11:07 22,827.05 22,833.35 22,827.05 22,832.55 0.0K
11:08 22,832.55 22,835.30 22,831.45 22,832.80 0.0K
11:09 22,831.95 22,839.90 22,831.95 22,839.90 0.0K
11:10 22,841.80 22,841.80 22,833.75 22,834.05 0.0K
11:11 22,834.15 22,836.35 22,832.35 22,832.80 0.0K
11:12 22,834.15 22,843.90 22,834.15 22,843.25 0.0K
11:13 22,841.15 22,841.15 22,832.30 22,832.35 0.0K
11:14 22,832.45 22,833.70 22,828.70 22,830.15 0.0K
11:15 22,830.85 22,838.50 22,830.45 22,838.50 0.0K
11:16 22,837.30 22,844.10 22,837.30 22,843.95 0.0K
11:17 22,843.00 22,852.30 22,843.00 22,851.20 0.0K
11:18 22,851.95 22,855.40 22,849.00 22,854.40 0.0K
11:19 22,855.10 22,857.15 22,850.55 22,856.25 0.0K
11:20 22,856.40 22,866.95 22,856.40 22,866.95 0.0K
11:21 22,865.90 22,865.90 22,861.75 22,864.75 0.0K
11:22 22,865.95 22,865.95 22,859.80 22,861.75 0.0K
11:23 22,861.25 22,864.20 22,852.30 22,853.90 0.0K
11:24 22,853.50 22,854.00 22,850.40 22,852.90 0.0K
11:25 22,853.10 22,860.65 22,852.90 22,860.65 0.0K
11:26 22,861.45 22,870.85 22,861.45 22,869.15 0.0K
11:27 22,870.30 22,872.35 22,869.90 22,872.10 0.0K
11:28 22,870.95 22,873.60 22,867.35 22,871.75 0.0K
11:29 22,871.30 22,877.40 22,871.30 22,876.45 0.0K
11:30 22,878.75 22,881.45 22,876.90 22,876.90 0.0K
11:31 22,877.75 22,883.60 22,877.75 22,883.15 0.0K
11:32 22,884.35 22,889.20 22,883.90 22,885.85 0.0K
11:33 22,884.10 22,884.10 22,875.65 22,877.90 0.0K
11:34 22,877.65 22,882.20 22,877.65 22,880.80 0.0K
11:35 22,881.05 22,881.05 22,873.90 22,875.90 0.0K
11:36 22,876.90 22,877.50 22,873.40 22,874.70 0.0K
11:37 22,872.95 22,875.95 22,863.45 22,863.45 0.0K
11:38 22,863.30 22,866.65 22,859.55 22,861.70 0.0K
11:39 22,861.40 22,862.70 22,858.30 22,858.30 0.0K
11:40 22,858.40 22,862.10 22,858.40 22,862.10 0.0K
11:41 22,861.00 22,861.20 22,849.50 22,854.65 0.0K
11:42 22,855.30 22,871.10 22,855.25 22,870.90 0.0K
11:43 22,871.05 22,872.25 22,868.00 22,872.25 0.0K
11:44 22,870.95 22,873.85 22,868.90 22,870.75 0.0K
11:45 22,870.60 22,878.75 22,870.60 22,876.95 0.0K
11:46 22,876.65 22,881.70 22,876.05 22,879.90 0.0K
11:47 22,879.80 22,882.40 22,877.85 22,878.50 0.0K
11:48 22,878.20 22,878.20 22,873.85 22,874.50 0.0K
11:49 22,875.45 22,881.30 22,874.90 22,880.40 0.0K
11:50 22,880.40 22,880.40 22,872.85 22,872.85 0.0K
11:51 22,872.35 22,875.70 22,871.65 22,874.50 0.0K
11:52 22,874.35 22,874.35 22,868.25 22,868.25 0.0K
11:53 22,868.50 22,871.65 22,867.25 22,870.75 0.0K
11:54 22,869.90 22,871.80 22,867.05 22,869.65 0.0K
11:55 22,868.05 22,868.85 22,862.55 22,863.00 0.0K
11:56 22,852.30 22,855.50 22,848.00 22,851.90 0.0K
11:57 22,851.30 22,853.25 22,848.85 22,852.25 0.0K
11:58 22,850.55 22,851.55 22,847.55 22,848.85 0.0K
11:59 22,849.70 22,849.85 22,841.10 22,841.10 0.0K
12:00 22,841.10 22,844.15 22,832.85 22,832.85 0.0K
12:01 22,832.55 22,836.55 22,830.95 22,831.60 0.0K
12:02 22,829.80 22,835.45 22,827.35 22,835.45 0.0K
12:03 22,837.05 22,847.15 22,833.70 22,833.70 0.0K
12:04 22,832.80 22,832.80 22,813.05 22,814.35 0.0K
12:05 22,815.35 22,815.95 22,809.90 22,809.90 0.0K
12:06 22,810.40 22,812.40 22,806.45 22,811.35 0.0K
12:07 22,812.00 22,812.00 22,800.90 22,800.90 0.0K
12:08 22,799.55 22,799.55 22,795.15 22,796.80 0.0K
12:09 22,795.60 22,801.45 22,794.90 22,797.20 0.0K
12:10 22,796.65 22,799.70 22,794.20 22,796.05 0.0K
12:11 22,790.50 22,790.95 22,783.40 22,786.55 0.0K
12:12 22,785.00 22,792.15 22,785.00 22,790.00 0.0K
12:13 22,790.30 22,806.30 22,790.30 22,800.95 0.0K
12:14 22,802.10 22,807.30 22,797.65 22,799.25 0.0K
12:15 22,797.95 22,797.95 22,785.15 22,785.15 0.0K
12:16 22,785.00 22,789.90 22,784.00 22,789.90 0.0K
12:17 22,791.05 22,814.80 22,791.05 22,811.40 0.0K
12:18 22,810.40 22,816.70 22,808.80 22,816.30 0.0K
12:19 22,814.95 22,821.55 22,814.95 22,820.90 0.0K
12:20 22,819.45 22,819.45 22,814.60 22,815.25 0.0K
12:21 22,812.90 22,821.15 22,812.90 22,820.00 0.0K
12:22 22,819.65 22,820.05 22,798.75 22,798.75 0.0K
12:23 22,798.85 22,798.85 22,794.40 22,794.40 0.0K
12:24 22,793.20 22,795.15 22,791.95 22,791.95 0.0K
12:25 22,791.40 22,793.70 22,786.85 22,791.90 0.0K
12:26 22,791.05 22,799.50 22,791.05 22,796.10 0.0K
12:27 22,795.85 22,795.85 22,786.65 22,787.50 0.0K
12:28 22,786.80 22,789.85 22,784.35 22,787.75 0.0K
12:29 22,784.45 22,788.35 22,782.20 22,787.75 0.0K
12:30 22,785.90 22,788.95 22,767.85 22,771.20 0.0K
12:31 22,769.85 22,775.30 22,769.85 22,774.35 0.0K
12:32 22,773.55 22,782.30 22,773.55 22,781.10 0.0K
12:33 22,780.20 22,785.80 22,780.20 22,782.30 0.0K
12:34 22,781.70 22,783.60 22,777.15 22,777.15 0.0K
12:35 22,776.30 22,776.70 22,767.30 22,767.30 0.0K
12:36 22,768.20 22,771.30 22,765.40 22,769.85 0.0K
12:37 22,770.05 22,778.75 22,770.05 22,776.85 0.0K
12:38 22,775.50 22,778.30 22,764.30 22,767.10 0.0K
12:39 22,765.60 22,768.15 22,764.10 22,764.10 0.0K
12:40 22,765.10 22,775.75 22,765.10 22,774.10 0.0K
12:41 22,773.95 22,776.20 22,769.10 22,769.10 0.0K
12:42 22,769.60 22,775.90 22,767.90 22,775.85 0.0K
12:43 22,774.40 22,781.10 22,773.25 22,780.70 0.0K
12:44 22,779.95 22,781.25 22,776.60 22,778.55 0.0K
12:45 22,778.20 22,778.20 22,771.10 22,771.10 0.0K
12:46 22,771.60 22,773.20 22,770.40 22,773.20 0.0K
12:47 22,770.80 22,774.65 22,763.95 22,763.95 0.0K
12:48 22,763.10 22,763.10 22,753.70 22,753.70 0.0K
12:49 22,753.75 22,758.60 22,745.45 22,745.80 0.0K
12:50 22,744.80 22,751.25 22,742.15 22,749.80 0.0K
12:51 22,750.55 22,751.80 22,746.35 22,746.90 0.0K
12:52 22,746.20 22,751.05 22,746.20 22,748.90 0.0K
12:53 22,749.45 22,751.40 22,737.00 22,739.10 0.0K
12:54 22,737.00 22,737.75 22,732.05 22,736.25 0.0K
12:55 22,734.40 22,741.40 22,734.40 22,739.85 0.0K
12:56 22,739.80 22,743.00 22,731.55 22,731.55 0.0K
12:57 22,731.60 22,736.60 22,730.20 22,736.05 0.0K
12:58 22,735.65 22,740.20 22,735.65 22,740.20 0.0K
12:59 22,740.60 22,742.15 22,734.45 22,734.45 0.0K
13:00 22,735.45 22,739.90 22,735.35 22,738.60 0.0K
13:01 22,739.60 22,748.25 22,729.10 22,729.10 0.0K
13:02 22,727.50 22,764.00 22,727.50 22,762.50 0.0K
13:03 22,759.75 22,767.30 22,757.75 22,764.25 0.0K
13:04 22,762.70 22,766.00 22,760.45 22,760.45 0.0K
13:05 22,761.00 22,761.45 22,753.05 22,753.05 0.0K
13:06 22,753.90 22,753.95 22,749.15 22,750.05 0.0K
13:07 22,748.95 22,748.95 22,742.95 22,742.95 0.0K
13:08 22,742.85 22,743.50 22,737.25 22,737.50 0.0K
13:09 22,736.55 22,736.55 22,727.95 22,733.00 0.0K
13:10 22,729.55 22,740.45 22,729.55 22,738.30 0.0K
13:11 22,738.25 22,739.00 22,729.25 22,729.25 0.0K
13:12 22,729.40 22,734.35 22,727.05 22,734.35 0.0K
13:13 22,734.80 22,734.80 22,728.40 22,728.55 0.0K
13:14 22,728.70 22,731.50 22,722.00 22,723.25 0.0K
13:15 22,722.80 22,744.00 22,722.20 22,737.70 0.0K
13:16 22,737.30 22,745.80 22,737.30 22,745.40 0.0K
13:17 22,744.55 22,744.55 22,739.85 22,741.30 0.0K
13:18 22,742.00 22,745.55 22,741.25 22,741.50 0.0K
13:19 22,740.15 22,740.25 22,725.75 22,725.75 0.0K
13:20 22,724.35 22,728.15 22,720.50 22,722.90 0.0K
13:21 22,724.60 22,727.00 22,724.00 22,724.00 0.0K
13:22 22,723.65 22,724.50 22,721.05 22,722.55 0.0K
13:23 22,721.90 22,721.90 22,719.40 22,720.15 0.0K
13:24 22,720.60 22,732.90 22,720.60 22,730.95 0.0K
13:25 22,729.60 22,729.60 22,720.65 22,720.65 0.0K
13:26 22,719.35 22,720.25 22,716.65 22,717.30 0.0K
13:27 22,719.20 22,720.45 22,711.00 22,711.00 0.0K
13:28 22,710.45 22,711.10 22,701.50 22,701.50 0.0K
13:29 22,700.85 22,705.95 22,700.00 22,705.95 0.0K
13:30 22,706.10 22,708.10 22,702.40 22,702.40 0.0K
13:31 22,702.75 22,703.90 22,694.20 22,694.20 0.0K
13:32 22,693.35 22,695.45 22,692.00 22,693.35 0.0K
13:33 22,692.35 22,695.60 22,689.20 22,692.75 0.0K
13:34 22,692.85 22,693.75 22,684.60 22,686.50 0.0K
13:35 22,686.45 22,692.75 22,685.30 22,692.75 0.0K
13:36 22,692.25 22,694.05 22,691.00 22,692.40 0.0K
13:37 22,691.00 22,694.30 22,689.20 22,692.95 0.0K
13:38 22,691.45 22,714.60 22,691.45 22,714.60 0.0K
13:39 22,714.00 22,714.00 22,705.30 22,705.80 0.0K
13:40 22,705.60 22,710.65 22,702.60 22,705.95 0.0K
13:41 22,705.35 22,708.10 22,704.95 22,705.85 0.0K
13:42 22,704.45 22,720.05 22,704.45 22,718.10 0.0K
13:43 22,717.95 22,725.35 22,717.95 22,719.05 0.0K
13:44 22,719.25 22,736.85 22,719.25 22,735.55 0.0K
13:45 22,735.20 22,735.70 22,731.15 22,731.45 0.0K
13:46 22,731.95 22,732.45 22,726.60 22,731.70 0.0K
13:47 22,731.35 22,732.45 22,729.30 22,731.90 0.0K
13:48 22,732.30 22,732.80 22,728.65 22,729.05 0.0K
13:49 22,729.05 22,734.70 22,729.05 22,732.55 0.0K
13:50 22,732.45 22,732.45 22,726.55 22,726.55 0.0K
13:51 22,727.05 22,727.05 22,723.35 22,724.75 0.0K
13:52 22,724.15 22,732.70 22,724.15 22,731.05 0.0K
13:53 22,730.70 22,732.45 22,722.55 22,723.15 0.0K
13:54 22,720.15 22,720.15 22,709.40 22,709.40 0.0K
13:55 22,709.00 22,709.00 22,705.55 22,705.55 0.0K
13:56 22,706.40 22,709.05 22,702.25 22,704.10 0.0K
13:57 22,706.35 22,709.80 22,704.90 22,706.80 0.0K
13:58 22,707.75 22,708.95 22,701.50 22,703.20 0.0K
13:59 22,703.20 22,707.60 22,700.70 22,700.70 0.0K
14:00 22,700.90 22,702.50 22,697.40 22,697.95 0.0K
14:01 22,697.90 22,698.95 22,692.75 22,695.60 0.0K
14:02 22,698.15 22,701.80 22,693.60 22,695.00 0.0K
14:03 22,693.20 22,694.75 22,691.60 22,693.80 0.0K
14:04 22,694.80 22,696.25 22,686.15 22,686.15 0.0K
14:05 22,687.30 22,690.40 22,684.55 22,686.85 0.0K
14:06 22,686.75 22,689.35 22,683.50 22,689.35 0.0K
14:07 22,690.55 22,697.25 22,690.55 22,694.25 0.0K
14:08 22,695.65 22,700.65 22,692.55 22,692.55 0.0K
14:09 22,692.70 22,695.40 22,688.15 22,694.30 0.0K
14:10 22,695.70 22,698.90 22,695.40 22,695.70 0.0K
14:11 22,693.10 22,697.30 22,689.65 22,696.55 0.0K
14:12 22,695.40 22,701.85 22,695.40 22,699.45 0.0K
14:13 22,699.60 22,708.50 22,697.70 22,708.50 0.0K
14:14 22,707.95 22,713.50 22,707.95 22,711.95 0.0K
14:15 22,711.35 22,712.40 22,704.90 22,708.20 0.0K
14:16 22,708.45 22,714.10 22,707.45 22,713.75 0.0K
14:17 22,713.05 22,713.80 22,708.45 22,709.55 0.0K
14:18 22,708.90 22,725.60 22,708.90 22,725.60 0.0K
14:19 22,728.80 22,738.20 22,728.80 22,735.35 0.0K
14:20 22,736.05 22,738.30 22,733.75 22,738.30 0.0K
14:21 22,738.30 22,746.85 22,735.90 22,746.75 0.0K
14:22 22,745.85 22,746.85 22,741.65 22,741.65 0.0K
14:23 22,741.20 22,741.20 22,724.55 22,728.20 0.0K
14:24 22,727.30 22,733.55 22,724.50 22,733.15 0.0K
14:25 22,734.85 22,739.05 22,731.60 22,734.30 0.0K
14:26 22,733.80 22,736.85 22,733.80 22,734.00 0.0K
14:27 22,734.30 22,737.15 22,729.20 22,732.30 0.0K
14:28 22,732.60 22,738.45 22,731.40 22,737.90 0.0K
14:29 22,741.15 22,748.90 22,741.15 22,748.40 0.0K
14:30 22,747.35 22,750.20 22,743.65 22,743.75 0.0K
14:31 22,745.25 22,750.30 22,743.65 22,749.95 0.0K
14:32 22,748.10 22,750.00 22,746.25 22,749.30 0.0K
14:33 22,748.80 22,749.40 22,742.95 22,745.15 0.0K
14:34 22,744.85 22,750.85 22,743.35 22,750.85 0.0K
14:35 22,750.15 22,752.45 22,747.35 22,749.15 0.0K
14:36 22,747.05 22,749.35 22,742.55 22,748.75 0.0K
14:37 22,748.00 22,752.70 22,745.95 22,751.90 0.0K
14:38 22,750.00 22,754.05 22,749.45 22,749.45 0.0K
14:39 22,751.90 22,755.25 22,750.30 22,754.15 0.0K
14:40 22,756.60 22,767.60 22,756.60 22,767.60 0.0K
14:41 22,766.80 22,768.20 22,765.40 22,767.20 0.0K
14:42 22,767.05 22,769.45 22,764.65 22,766.00 0.0K
14:43 22,766.65 22,768.75 22,761.25 22,761.25 0.0K
14:44 22,761.95 22,761.95 22,756.70 22,757.55 0.0K
14:45 22,756.20 22,760.05 22,754.45 22,755.45 0.0K
14:46 22,753.80 22,760.15 22,751.80 22,759.90 0.0K
14:47 22,760.55 22,764.50 22,760.55 22,763.45 0.0K
14:48 22,762.50 22,764.25 22,760.90 22,761.85 0.0K
14:49 22,761.35 22,761.60 22,748.25 22,748.75 0.0K
14:50 22,750.15 22,754.50 22,746.90 22,752.70 0.0K
14:51 22,752.75 22,759.10 22,752.55 22,757.10 0.0K
14:52 22,757.80 22,765.55 22,757.80 22,763.95 0.0K
14:53 22,764.05 22,764.40 22,761.75 22,761.75 0.0K
14:54 22,761.75 22,761.75 22,753.65 22,755.05 0.0K
14:55 22,755.60 22,756.80 22,753.05 22,753.35 0.0K
14:56 22,753.85 22,755.35 22,749.40 22,750.85 0.0K
14:57 22,750.70 22,753.10 22,747.30 22,751.25 0.0K
14:58 22,749.80 22,750.05 22,746.90 22,749.55 0.0K
14:59 22,749.05 22,752.55 22,743.05 22,745.25 0.0K
15:00 22,745.40 22,767.80 22,745.40 22,761.80 0.0K
15:01 22,759.90 22,759.90 22,745.40 22,747.00 0.0K
15:02 22,747.20 22,748.70 22,739.45 22,739.45 0.0K
15:03 22,739.25 22,742.25 22,738.80 22,739.75 0.0K
15:04 22,739.30 22,745.45 22,739.30 22,745.45 0.0K
15:05 22,746.35 22,748.65 22,744.10 22,748.10 0.0K
15:06 22,749.00 22,751.25 22,747.40 22,747.40 0.0K
15:07 22,745.60 22,745.60 22,738.80 22,741.50 0.0K
15:08 22,743.00 22,747.30 22,743.00 22,743.35 0.0K
15:09 22,743.65 22,751.25 22,742.00 22,751.25 0.0K
15:10 22,751.80 22,754.25 22,750.70 22,754.25 0.0K
15:11 22,754.35 22,755.80 22,751.55 22,753.35 0.0K
15:12 22,755.00 22,760.15 22,755.00 22,760.15 0.0K
15:13 22,761.45 22,761.45 22,754.10 22,754.85 0.0K
15:14 22,754.80 22,757.10 22,754.25 22,755.05 0.0K
15:15 22,756.20 22,758.20 22,748.65 22,748.65 0.0K
15:16 22,749.45 22,749.45 22,746.60 22,747.60 0.0K
15:17 22,748.10 22,753.15 22,747.10 22,753.15 0.0K
15:18 22,754.55 22,754.55 22,749.20 22,753.05 0.0K
15:19 22,753.00 22,754.05 22,751.25 22,753.25 0.0K
15:20 22,753.50 22,758.30 22,753.15 22,757.50 0.0K
15:21 22,759.05 22,760.35 22,756.90 22,760.35 0.0K
15:22 22,758.85 22,758.85 22,754.75 22,758.35 0.0K
15:23 22,757.65 22,758.30 22,754.30 22,756.00 0.0K
15:24 22,755.30 22,755.30 22,749.80 22,752.05 0.0K
15:25 22,752.35 22,752.35 22,747.65 22,750.05 0.0K
15:26 22,750.50 22,755.50 22,749.35 22,752.65 0.0K
15:27 22,752.05 22,753.55 22,750.65 22,752.75 0.0K
15:28 22,750.85 22,750.85 22,740.10 22,743.80 0.0K
15:29 22,748.80 22,748.80 22,738.50 22,739.20 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