Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ インド →
22,501.60
最終更新: 2025-10-06
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 22,771.65 22,773.35 22,711.65 22,722.05 0.0K
09:16 22,726.10 22,732.40 22,704.80 22,712.15 0.0K
09:17 22,718.70 22,719.15 22,712.10 22,715.80 0.0K
09:18 22,715.90 22,720.65 22,712.50 22,715.40 0.0K
09:19 22,715.95 22,729.95 22,712.35 22,720.10 0.0K
09:20 22,728.00 22,733.50 22,713.50 22,718.50 0.0K
09:21 22,723.45 22,723.85 22,698.05 22,701.60 0.0K
09:22 22,701.20 22,716.70 22,698.80 22,709.65 0.0K
09:23 22,706.85 22,714.70 22,706.55 22,709.30 0.0K
09:24 22,707.85 22,709.40 22,699.45 22,699.45 0.0K
09:25 22,697.75 22,697.75 22,690.10 22,693.25 0.0K
09:26 22,692.60 22,694.15 22,687.50 22,690.45 0.0K
09:27 22,689.75 22,710.95 22,689.75 22,709.05 0.0K
09:28 22,705.05 22,705.05 22,694.00 22,701.95 0.0K
09:29 22,696.90 22,697.90 22,688.20 22,688.55 0.0K
09:30 22,681.65 22,693.25 22,679.05 22,688.60 0.0K
09:31 22,688.50 22,689.80 22,680.10 22,682.55 0.0K
09:32 22,682.35 22,700.60 22,682.35 22,693.80 0.0K
09:33 22,689.90 22,689.90 22,668.35 22,668.35 0.0K
09:34 22,668.60 22,682.50 22,667.35 22,679.70 0.0K
09:35 22,679.85 22,690.90 22,676.00 22,676.00 0.0K
09:36 22,672.15 22,675.60 22,669.00 22,674.30 0.0K
09:37 22,673.75 22,674.35 22,665.90 22,665.90 0.0K
09:38 22,665.05 22,665.05 22,659.40 22,661.20 0.0K
09:39 22,659.15 22,659.15 22,645.40 22,645.40 0.0K
09:40 22,645.40 22,645.40 22,632.85 22,633.95 0.0K
09:41 22,636.35 22,665.60 22,636.35 22,661.70 0.0K
09:42 22,659.90 22,659.90 22,646.30 22,646.30 0.0K
09:43 22,645.55 22,651.00 22,643.80 22,646.35 0.0K
09:44 22,646.00 22,665.75 22,646.00 22,664.80 0.0K
09:45 22,663.55 22,674.35 22,661.10 22,674.35 0.0K
09:46 22,675.90 22,694.90 22,675.90 22,693.45 0.0K
09:47 22,691.95 22,691.95 22,680.90 22,680.90 0.0K
09:48 22,681.80 22,694.55 22,681.80 22,692.10 0.0K
09:49 22,690.80 22,693.75 22,689.50 22,689.50 0.0K
09:50 22,689.45 22,702.45 22,689.45 22,701.55 0.0K
09:51 22,702.00 22,703.40 22,699.45 22,701.95 0.0K
09:52 22,702.30 22,705.15 22,700.25 22,702.40 0.0K
09:53 22,702.55 22,713.75 22,702.55 22,711.10 0.0K
09:54 22,711.10 22,713.95 22,704.45 22,713.95 0.0K
09:55 22,715.15 22,717.30 22,705.50 22,706.40 0.0K
09:56 22,705.00 22,711.10 22,703.85 22,704.30 0.0K
09:57 22,705.00 22,705.00 22,697.35 22,698.65 0.0K
09:58 22,697.95 22,697.95 22,678.35 22,678.35 0.0K
09:59 22,677.35 22,678.80 22,670.80 22,673.55 0.0K
10:00 22,672.80 22,682.95 22,672.80 22,682.95 0.0K
10:01 22,683.95 22,702.15 22,683.95 22,698.85 0.0K
10:02 22,701.30 22,702.30 22,695.20 22,699.35 0.0K
10:03 22,698.85 22,701.85 22,689.95 22,691.45 0.0K
10:04 22,691.75 22,692.50 22,681.65 22,681.65 0.0K
10:05 22,681.25 22,681.25 22,674.00 22,678.40 0.0K
10:06 22,677.35 22,678.25 22,667.45 22,667.45 0.0K
10:07 22,666.05 22,666.30 22,653.30 22,655.95 0.0K
10:08 22,656.00 22,661.90 22,649.85 22,661.90 0.0K
10:09 22,663.10 22,671.85 22,663.10 22,671.40 0.0K
10:10 22,670.55 22,671.05 22,666.75 22,670.50 0.0K
10:11 22,669.75 22,683.85 22,669.75 22,683.85 0.0K
10:12 22,683.75 22,688.75 22,678.10 22,681.35 0.0K
10:13 22,681.75 22,683.30 22,679.45 22,683.30 0.0K
10:14 22,682.30 22,684.30 22,677.85 22,679.95 0.0K
10:15 22,681.05 22,682.00 22,679.50 22,681.65 0.0K
10:16 22,680.70 22,691.85 22,680.10 22,690.50 0.0K
10:17 22,690.15 22,692.35 22,687.60 22,687.60 0.0K
10:18 22,687.30 22,687.30 22,672.65 22,673.45 0.0K
10:19 22,672.30 22,676.45 22,672.30 22,676.45 0.0K
10:20 22,675.80 22,679.00 22,669.80 22,672.90 0.0K
10:21 22,673.25 22,685.90 22,673.25 22,684.50 0.0K
10:22 22,684.30 22,701.60 22,681.40 22,701.60 0.0K
10:23 22,704.90 22,705.95 22,696.40 22,702.55 0.0K
10:24 22,701.30 22,705.95 22,694.70 22,704.55 0.0K
10:25 22,706.05 22,710.25 22,704.95 22,709.95 0.0K
10:26 22,709.50 22,717.55 22,707.70 22,716.45 0.0K
10:27 22,714.30 22,716.80 22,712.75 22,713.60 0.0K
10:28 22,712.50 22,713.10 22,707.95 22,707.95 0.0K
10:29 22,708.30 22,710.05 22,706.25 22,707.10 0.0K
10:30 22,705.35 22,708.90 22,702.65 22,708.90 0.0K
10:31 22,710.85 22,711.45 22,708.10 22,708.50 0.0K
10:32 22,708.30 22,708.35 22,704.80 22,707.85 0.0K
10:33 22,706.75 22,713.45 22,705.65 22,711.80 0.0K
10:34 22,711.65 22,717.85 22,711.10 22,716.50 0.0K
10:35 22,715.55 22,720.55 22,715.40 22,718.30 0.0K
10:36 22,719.55 22,719.95 22,714.80 22,718.00 0.0K
10:37 22,717.05 22,721.25 22,716.20 22,720.45 0.0K
10:38 22,720.05 22,720.80 22,716.45 22,716.95 0.0K
10:39 22,716.40 22,717.10 22,710.90 22,710.90 0.0K
10:40 22,711.20 22,713.85 22,707.65 22,711.10 0.0K
10:41 22,710.70 22,715.35 22,709.25 22,715.35 0.0K
10:42 22,714.55 22,718.15 22,714.55 22,715.85 0.0K
10:43 22,716.40 22,727.95 22,716.40 22,727.40 0.0K
10:44 22,724.55 22,728.85 22,722.90 22,723.90 0.0K
10:45 22,723.95 22,734.90 22,722.45 22,734.90 0.0K
10:46 22,733.10 22,735.95 22,731.20 22,733.75 0.0K
10:47 22,732.85 22,738.35 22,731.40 22,734.55 0.0K
10:48 22,734.85 22,744.30 22,734.85 22,743.55 0.0K
10:49 22,743.30 22,749.90 22,743.15 22,746.30 0.0K
10:50 22,745.20 22,746.20 22,740.20 22,742.20 0.0K
10:51 22,742.20 22,742.20 22,737.95 22,741.85 0.0K
10:52 22,742.35 22,746.35 22,741.90 22,742.00 0.0K
10:53 22,741.70 22,743.20 22,734.60 22,736.15 0.0K
10:54 22,735.45 22,735.50 22,729.45 22,729.45 0.0K
10:55 22,727.45 22,731.60 22,723.65 22,723.65 0.0K
10:56 22,722.80 22,726.50 22,718.60 22,719.20 0.0K
10:57 22,718.95 22,721.80 22,715.40 22,715.40 0.0K
10:58 22,713.90 22,714.80 22,712.30 22,713.65 0.0K
10:59 22,713.65 22,716.45 22,712.65 22,712.65 0.0K
11:00 22,713.45 22,714.30 22,706.85 22,706.85 0.0K
11:01 22,708.05 22,709.00 22,702.10 22,704.25 0.0K
11:02 22,704.35 22,707.70 22,701.80 22,702.20 0.0K
11:03 22,700.95 22,700.95 22,691.45 22,694.05 0.0K
11:04 22,692.50 22,697.20 22,691.95 22,693.70 0.0K
11:05 22,694.30 22,699.15 22,692.75 22,696.85 0.0K
11:06 22,697.60 22,698.90 22,695.00 22,697.85 0.0K
11:07 22,698.60 22,703.90 22,696.75 22,696.75 0.0K
11:08 22,697.20 22,703.35 22,697.20 22,700.35 0.0K
11:09 22,700.80 22,705.40 22,700.80 22,701.90 0.0K
11:10 22,702.80 22,705.10 22,701.15 22,702.90 0.0K
11:11 22,704.65 22,709.00 22,704.65 22,709.00 0.0K
11:12 22,707.35 22,708.65 22,705.10 22,707.45 0.0K
11:13 22,707.80 22,708.35 22,705.40 22,708.10 0.0K
11:14 22,708.95 22,708.95 22,703.55 22,706.75 0.0K
11:15 22,706.35 22,708.50 22,702.65 22,705.50 0.0K
11:16 22,705.45 22,708.55 22,704.90 22,705.20 0.0K
11:17 22,704.15 22,705.70 22,700.20 22,700.20 0.0K
11:18 22,699.00 22,701.50 22,696.85 22,696.85 0.0K
11:19 22,695.65 22,698.45 22,695.25 22,696.80 0.0K
11:20 22,697.85 22,703.65 22,697.10 22,703.20 0.0K
11:21 22,701.65 22,703.20 22,700.85 22,701.60 0.0K
11:22 22,700.15 22,704.95 22,700.15 22,701.70 0.0K
11:23 22,702.05 22,707.55 22,699.75 22,704.35 0.0K
11:24 22,704.05 22,706.25 22,701.90 22,705.25 0.0K
11:25 22,704.95 22,707.20 22,702.75 22,707.20 0.0K
11:26 22,708.60 22,709.05 22,704.55 22,705.35 0.0K
11:27 22,705.55 22,705.55 22,702.25 22,702.25 0.0K
11:28 22,702.50 22,702.50 22,698.35 22,700.80 0.0K
11:29 22,698.90 22,705.05 22,696.00 22,705.05 0.0K
11:30 22,705.65 22,721.15 22,705.65 22,721.10 0.0K
11:31 22,720.30 22,720.30 22,717.00 22,718.25 0.0K
11:32 22,722.55 22,727.95 22,722.55 22,727.95 0.0K
11:33 22,728.65 22,732.75 22,724.80 22,732.50 0.0K
11:34 22,731.90 22,732.30 22,729.15 22,729.15 0.0K
11:35 22,728.70 22,737.15 22,728.20 22,737.15 0.0K
11:36 22,736.40 22,736.40 22,719.75 22,722.70 0.0K
11:37 22,720.55 22,721.15 22,713.85 22,713.90 0.0K
11:38 22,712.65 22,712.65 22,707.40 22,707.85 0.0K
11:39 22,707.30 22,713.85 22,707.30 22,713.85 0.0K
11:40 22,713.55 22,715.50 22,707.50 22,707.50 0.0K
11:41 22,703.95 22,712.15 22,703.95 22,709.65 0.0K
11:42 22,709.00 22,719.25 22,707.90 22,714.75 0.0K
11:43 22,714.70 22,714.70 22,710.50 22,711.25 0.0K
11:44 22,710.35 22,710.35 22,707.05 22,708.50 0.0K
11:45 22,708.35 22,710.90 22,702.90 22,704.50 0.0K
11:46 22,704.05 22,711.50 22,702.00 22,710.90 0.0K
11:47 22,709.10 22,718.15 22,709.10 22,714.50 0.0K
11:48 22,714.25 22,714.55 22,712.15 22,713.70 0.0K
11:49 22,711.85 22,713.40 22,709.35 22,709.35 0.0K
11:50 22,711.35 22,725.80 22,711.35 22,723.15 0.0K
11:51 22,723.85 22,730.90 22,723.85 22,724.65 0.0K
11:52 22,723.25 22,726.30 22,722.20 22,726.30 0.0K
11:53 22,726.90 22,728.50 22,721.90 22,722.10 0.0K
11:54 22,720.25 22,722.15 22,719.65 22,719.65 0.0K
11:55 22,720.50 22,722.35 22,720.10 22,722.35 0.0K
11:56 22,722.10 22,725.85 22,717.30 22,721.65 0.0K
11:57 22,721.00 22,721.00 22,715.40 22,718.40 0.0K
11:58 22,717.90 22,720.95 22,717.05 22,717.60 0.0K
11:59 22,717.20 22,721.45 22,716.30 22,720.50 0.0K
12:00 22,719.85 22,724.70 22,719.05 22,723.00 0.0K
12:01 22,722.85 22,722.85 22,712.55 22,712.55 0.0K
12:02 22,709.80 22,712.80 22,707.85 22,711.05 0.0K
12:03 22,710.55 22,719.35 22,709.90 22,718.00 0.0K
12:04 22,718.65 22,720.70 22,715.60 22,720.70 0.0K
12:05 22,719.50 22,719.50 22,710.10 22,710.10 0.0K
12:06 22,710.85 22,710.85 22,700.05 22,700.05 0.0K
12:07 22,700.70 22,711.35 22,696.20 22,710.65 0.0K
12:08 22,708.35 22,710.25 22,706.20 22,708.95 0.0K
12:09 22,706.35 22,709.85 22,705.65 22,706.05 0.0K
12:10 22,706.65 22,708.35 22,704.15 22,705.95 0.0K
12:11 22,706.40 22,707.80 22,704.35 22,706.80 0.0K
12:12 22,706.75 22,706.75 22,700.55 22,700.60 0.0K
12:13 22,700.70 22,703.35 22,696.95 22,701.25 0.0K
12:14 22,701.40 22,701.40 22,696.15 22,697.70 0.0K
12:15 22,697.55 22,698.55 22,692.10 22,693.65 0.0K
12:16 22,693.90 22,696.50 22,693.10 22,696.50 0.0K
12:17 22,696.05 22,696.15 22,691.60 22,691.60 0.0K
12:18 22,692.75 22,692.80 22,688.65 22,689.75 0.0K
12:19 22,689.10 22,692.40 22,686.95 22,687.90 0.0K
12:20 22,688.25 22,695.95 22,688.25 22,693.65 0.0K
12:21 22,693.95 22,693.95 22,679.85 22,679.85 0.0K
12:22 22,679.80 22,689.95 22,679.70 22,687.90 0.0K
12:23 22,688.40 22,688.40 22,682.70 22,685.05 0.0K
12:24 22,680.65 22,681.35 22,676.05 22,677.40 0.0K
12:25 22,677.80 22,679.50 22,674.05 22,674.05 0.0K
12:26 22,673.95 22,677.55 22,667.90 22,667.90 0.0K
12:27 22,668.05 22,668.85 22,653.85 22,653.85 0.0K
12:28 22,651.95 22,652.05 22,644.90 22,650.95 0.0K
12:29 22,650.55 22,651.50 22,646.30 22,647.75 0.0K
12:30 22,647.10 22,647.90 22,632.00 22,634.45 0.0K
12:31 22,634.80 22,643.30 22,632.15 22,634.95 0.0K
12:32 22,634.25 22,658.85 22,634.25 22,658.85 0.0K
12:33 22,659.25 22,668.45 22,659.25 22,665.45 0.0K
12:34 22,666.95 22,667.10 22,659.90 22,662.55 0.0K
12:35 22,659.55 22,660.35 22,655.45 22,659.35 0.0K
12:36 22,659.70 22,662.10 22,659.70 22,661.35 0.0K
12:37 22,663.00 22,667.60 22,661.65 22,664.75 0.0K
12:38 22,664.70 22,666.30 22,663.50 22,663.50 0.0K
12:39 22,663.30 22,663.40 22,658.15 22,659.45 0.0K
12:40 22,659.85 22,660.20 22,657.25 22,659.20 0.0K
12:41 22,660.25 22,670.10 22,659.50 22,669.70 0.0K
12:42 22,669.50 22,679.40 22,669.45 22,676.65 0.0K
12:43 22,679.00 22,683.30 22,676.65 22,683.30 0.0K
12:44 22,684.50 22,685.65 22,680.50 22,684.30 0.0K
12:45 22,684.65 22,705.80 22,684.35 22,704.70 0.0K
12:46 22,704.25 22,706.90 22,703.45 22,705.20 0.0K
12:47 22,705.15 22,708.50 22,701.80 22,707.65 0.0K
12:48 22,706.35 22,707.20 22,701.40 22,701.40 0.0K
12:49 22,700.35 22,700.35 22,691.30 22,693.75 0.0K
12:50 22,693.45 22,697.15 22,689.10 22,697.15 0.0K
12:51 22,696.10 22,709.00 22,696.10 22,706.15 0.0K
12:52 22,705.65 22,705.65 22,698.95 22,698.95 0.0K
12:53 22,698.40 22,702.15 22,696.00 22,700.90 0.0K
12:54 22,701.95 22,701.95 22,696.35 22,696.35 0.0K
12:55 22,695.25 22,695.45 22,686.30 22,686.80 0.0K
12:56 22,687.65 22,687.65 22,676.80 22,676.80 0.0K
12:57 22,678.85 22,686.95 22,678.45 22,685.50 0.0K
12:58 22,686.00 22,700.25 22,684.70 22,699.90 0.0K
12:59 22,699.35 22,704.05 22,693.55 22,693.55 0.0K
13:00 22,693.40 22,693.40 22,679.80 22,681.40 0.0K
13:01 22,682.30 22,682.30 22,670.80 22,670.80 0.0K
13:02 22,672.80 22,676.30 22,666.45 22,666.45 0.0K
13:03 22,666.15 22,669.00 22,662.60 22,667.00 0.0K
13:04 22,665.10 22,672.25 22,663.55 22,668.00 0.0K
13:05 22,667.75 22,670.00 22,664.45 22,670.00 0.0K
13:06 22,672.45 22,678.10 22,670.30 22,670.30 0.0K
13:07 22,670.40 22,676.45 22,670.40 22,675.25 0.0K
13:08 22,676.60 22,678.25 22,673.15 22,674.20 0.0K
13:09 22,674.00 22,678.10 22,672.20 22,672.30 0.0K
13:10 22,671.40 22,677.45 22,671.40 22,674.60 0.0K
13:11 22,673.90 22,673.90 22,670.50 22,672.50 0.0K
13:12 22,673.05 22,679.85 22,672.90 22,677.45 0.0K
13:13 22,678.55 22,679.30 22,675.55 22,677.80 0.0K
13:14 22,676.55 22,683.25 22,676.55 22,679.55 0.0K
13:15 22,679.40 22,679.40 22,674.00 22,674.00 0.0K
13:16 22,674.55 22,680.80 22,674.00 22,677.80 0.0K
13:17 22,678.50 22,682.00 22,677.75 22,680.30 0.0K
13:18 22,680.20 22,680.20 22,674.15 22,674.15 0.0K
13:19 22,673.85 22,680.05 22,671.95 22,679.00 0.0K
13:20 22,678.90 22,680.70 22,675.80 22,677.05 0.0K
13:21 22,677.95 22,677.95 22,661.10 22,661.40 0.0K
13:22 22,661.00 22,671.20 22,661.00 22,671.20 0.0K
13:23 22,671.50 22,671.90 22,666.85 22,669.00 0.0K
13:24 22,668.85 22,668.85 22,663.60 22,665.85 0.0K
13:25 22,664.80 22,668.00 22,663.65 22,664.15 0.0K
13:26 22,660.10 22,660.20 22,652.70 22,656.80 0.0K
13:27 22,656.55 22,658.80 22,648.95 22,654.15 0.0K
13:28 22,655.15 22,659.30 22,655.15 22,656.50 0.0K
13:29 22,655.75 22,655.75 22,645.75 22,649.25 0.0K
13:30 22,647.90 22,651.10 22,641.15 22,641.35 0.0K
13:31 22,641.50 22,641.50 22,627.40 22,627.40 0.0K
13:32 22,625.80 22,631.65 22,625.80 22,629.00 0.0K
13:33 22,627.30 22,627.30 22,620.75 22,623.70 0.0K
13:34 22,624.35 22,625.40 22,619.40 22,623.65 0.0K
13:35 22,623.20 22,623.20 22,619.80 22,623.10 0.0K
13:36 22,624.45 22,624.45 22,615.70 22,615.70 0.0K
13:37 22,617.05 22,621.95 22,615.65 22,621.50 0.0K
13:38 22,620.10 22,625.90 22,619.30 22,624.65 0.0K
13:39 22,624.95 22,628.95 22,622.30 22,628.25 0.0K
13:40 22,628.95 22,628.95 22,616.75 22,618.45 0.0K
13:41 22,620.35 22,625.70 22,619.10 22,625.70 0.0K
13:42 22,626.10 22,626.10 22,621.75 22,624.05 0.0K
13:43 22,624.75 22,624.75 22,615.40 22,615.40 0.0K
13:44 22,615.65 22,617.20 22,612.60 22,614.80 0.0K
13:45 22,612.20 22,612.20 22,607.40 22,610.75 0.0K
13:46 22,609.35 22,612.05 22,603.00 22,604.60 0.0K
13:47 22,605.55 22,606.20 22,597.65 22,598.95 0.0K
13:48 22,597.65 22,606.30 22,597.55 22,605.55 0.0K
13:49 22,605.70 22,614.60 22,605.55 22,610.50 0.0K
13:50 22,611.65 22,616.95 22,602.10 22,602.10 0.0K
13:51 22,600.30 22,609.85 22,598.95 22,608.30 0.0K
13:52 22,608.05 22,608.05 22,602.85 22,606.05 0.0K
13:53 22,607.00 22,607.00 22,594.40 22,595.00 0.0K
13:54 22,594.70 22,594.70 22,585.60 22,586.85 0.0K
13:55 22,587.00 22,589.00 22,585.50 22,586.80 0.0K
13:56 22,588.60 22,605.75 22,587.10 22,603.35 0.0K
13:57 22,604.25 22,609.90 22,602.55 22,607.45 0.0K
13:58 22,603.50 22,609.55 22,600.40 22,609.55 0.0K
13:59 22,609.85 22,610.90 22,603.95 22,608.75 0.0K
14:00 22,609.15 22,609.15 22,594.60 22,595.10 0.0K
14:01 22,594.60 22,594.85 22,591.75 22,594.05 0.0K
14:02 22,592.75 22,598.55 22,592.75 22,598.55 0.0K
14:03 22,598.20 22,599.80 22,587.45 22,599.80 0.0K
14:04 22,599.80 22,608.05 22,599.75 22,605.60 0.0K
14:05 22,603.60 22,603.60 22,591.95 22,599.90 0.0K
14:06 22,602.60 22,609.20 22,602.60 22,607.75 0.0K
14:07 22,608.25 22,609.20 22,603.35 22,607.80 0.0K
14:08 22,608.15 22,614.05 22,607.80 22,611.95 0.0K
14:09 22,611.55 22,611.55 22,605.10 22,605.65 0.0K
14:10 22,605.80 22,605.80 22,597.70 22,597.70 0.0K
14:11 22,593.20 22,601.25 22,592.15 22,601.25 0.0K
14:12 22,599.80 22,603.20 22,599.15 22,603.20 0.0K
14:13 22,603.60 22,603.60 22,599.10 22,600.00 0.0K
14:14 22,600.65 22,600.65 22,594.45 22,598.45 0.0K
14:15 22,599.00 22,600.25 22,595.60 22,595.60 0.0K
14:16 22,594.60 22,600.55 22,594.05 22,599.55 0.0K
14:17 22,599.45 22,610.90 22,599.45 22,605.00 0.0K
14:18 22,604.15 22,608.15 22,600.70 22,607.25 0.0K
14:19 22,609.25 22,609.25 22,599.50 22,599.50 0.0K
14:20 22,599.95 22,605.95 22,595.35 22,605.25 0.0K
14:21 22,605.40 22,607.85 22,602.30 22,605.90 0.0K
14:22 22,606.30 22,608.10 22,589.25 22,589.25 0.0K
14:23 22,587.30 22,598.30 22,584.55 22,596.55 0.0K
14:24 22,596.25 22,598.20 22,594.00 22,595.75 0.0K
14:25 22,594.35 22,596.20 22,590.85 22,596.20 0.0K
14:26 22,596.60 22,596.60 22,593.25 22,593.25 0.0K
14:27 22,592.60 22,592.60 22,586.45 22,591.75 0.0K
14:28 22,591.30 22,595.65 22,590.10 22,591.90 0.0K
14:29 22,592.15 22,593.00 22,585.05 22,585.05 0.0K
14:30 22,589.35 22,600.00 22,589.35 22,600.00 0.0K
14:31 22,600.00 22,614.25 22,599.20 22,614.25 0.0K
14:32 22,614.35 22,625.75 22,614.35 22,615.30 0.0K
14:33 22,614.70 22,636.15 22,613.80 22,625.15 0.0K
14:34 22,624.45 22,630.60 22,620.00 22,629.50 0.0K
14:35 22,629.00 22,630.45 22,624.60 22,625.90 0.0K
14:36 22,622.80 22,633.40 22,622.35 22,628.35 0.0K
14:37 22,628.35 22,631.30 22,625.75 22,630.05 0.0K
14:38 22,630.55 22,640.70 22,630.55 22,640.70 0.0K
14:39 22,640.85 22,655.50 22,640.85 22,652.95 0.0K
14:40 22,652.80 22,654.10 22,638.00 22,641.55 0.0K
14:41 22,640.55 22,640.55 22,631.65 22,639.95 0.0K
14:42 22,638.85 22,650.40 22,638.70 22,650.35 0.0K
14:43 22,651.15 22,653.50 22,645.15 22,652.25 0.0K
14:44 22,651.00 22,655.00 22,650.55 22,652.60 0.0K
14:45 22,652.60 22,677.70 22,652.05 22,671.95 0.0K
14:46 22,668.40 22,668.40 22,660.25 22,660.85 0.0K
14:47 22,660.75 22,677.45 22,659.30 22,675.55 0.0K
14:48 22,673.00 22,679.25 22,666.70 22,677.40 0.0K
14:49 22,678.95 22,678.95 22,666.30 22,666.65 0.0K
14:50 22,667.50 22,670.30 22,664.00 22,669.45 0.0K
14:51 22,672.20 22,679.90 22,669.35 22,670.70 0.0K
14:52 22,668.15 22,670.15 22,662.10 22,662.10 0.0K
14:53 22,663.75 22,669.30 22,655.80 22,667.75 0.0K
14:54 22,668.25 22,670.70 22,666.30 22,668.15 0.0K
14:55 22,670.50 22,670.50 22,663.15 22,669.85 0.0K
14:56 22,669.60 22,682.35 22,669.60 22,682.35 0.0K
14:57 22,683.30 22,687.20 22,675.00 22,677.20 0.0K
14:58 22,679.65 22,693.05 22,679.65 22,686.45 0.0K
14:59 22,685.65 22,686.65 22,680.35 22,682.10 0.0K
15:00 22,681.75 22,694.95 22,637.50 22,637.50 0.0K
15:01 22,640.35 22,641.60 22,624.65 22,634.85 0.0K
15:02 22,638.35 22,662.95 22,638.35 22,662.95 0.0K
15:03 22,665.50 22,674.75 22,663.50 22,671.55 0.0K
15:04 22,672.55 22,676.80 22,668.75 22,676.80 0.0K
15:05 22,677.90 22,681.35 22,660.65 22,661.70 0.0K
15:06 22,659.35 22,662.05 22,649.30 22,655.65 0.0K
15:07 22,658.75 22,662.80 22,648.35 22,648.35 0.0K
15:08 22,643.15 22,650.50 22,643.00 22,648.65 0.0K
15:09 22,648.15 22,659.25 22,648.15 22,657.35 0.0K
15:10 22,661.95 22,661.95 22,651.40 22,653.75 0.0K
15:11 22,652.45 22,655.10 22,634.75 22,634.75 0.0K
15:12 22,635.65 22,636.15 22,616.55 22,618.30 0.0K
15:13 22,619.85 22,636.35 22,619.85 22,636.35 0.0K
15:14 22,635.35 22,646.00 22,635.35 22,644.90 0.0K
15:15 22,642.70 22,670.10 22,642.70 22,665.05 0.0K
15:16 22,664.65 22,668.65 22,654.85 22,655.95 0.0K
15:17 22,656.20 22,671.65 22,656.20 22,671.65 0.0K
15:18 22,672.70 22,672.90 22,651.15 22,654.50 0.0K
15:19 22,657.85 22,672.45 22,656.60 22,665.75 0.0K
15:20 22,667.25 22,671.75 22,653.55 22,655.30 0.0K
15:21 22,654.05 22,669.55 22,654.05 22,657.75 0.0K
15:22 22,656.60 22,660.10 22,644.35 22,658.50 0.0K
15:23 22,657.70 22,673.10 22,657.70 22,663.10 0.0K
15:24 22,661.50 22,669.85 22,656.95 22,664.95 0.0K
15:25 22,670.30 22,699.45 22,670.30 22,699.45 0.0K
15:26 22,699.50 22,703.60 22,682.50 22,682.50 0.0K
15:27 22,679.20 22,686.60 22,671.90 22,680.50 0.0K
15:28 22,681.25 22,694.35 22,666.15 22,666.15 0.0K
15:29 22,672.55 22,691.95 22,661.55 22,673.95 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