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 22,614.40 22,614.40 22,580.30 22,613.00 0.0K
09:16 22,618.90 22,636.45 22,618.90 22,622.05 0.0K
09:17 22,625.30 22,643.85 22,624.20 22,639.95 0.0K
09:18 22,637.75 22,639.95 22,632.10 22,639.95 0.0K
09:19 22,637.70 22,637.70 22,625.10 22,630.75 0.0K
09:20 22,625.00 22,653.45 22,621.35 22,647.50 0.0K
09:21 22,646.25 22,646.90 22,633.70 22,635.95 0.0K
09:22 22,632.50 22,632.50 22,620.40 22,620.40 0.0K
09:23 22,622.80 22,627.10 22,612.50 22,625.85 0.0K
09:24 22,628.20 22,632.10 22,620.50 22,620.50 0.0K
09:25 22,618.90 22,619.05 22,602.70 22,605.35 0.0K
09:26 22,606.00 22,613.95 22,601.90 22,613.60 0.0K
09:27 22,615.95 22,621.55 22,609.20 22,617.85 0.0K
09:28 22,616.90 22,618.10 22,602.45 22,602.45 0.0K
09:29 22,597.55 22,604.20 22,596.10 22,596.10 0.0K
09:30 22,595.95 22,612.55 22,594.45 22,608.70 0.0K
09:31 22,608.75 22,608.75 22,595.60 22,595.60 0.0K
09:32 22,595.40 22,613.25 22,594.60 22,608.30 0.0K
09:33 22,608.25 22,615.40 22,608.25 22,613.70 0.0K
09:34 22,611.55 22,614.65 22,599.90 22,600.00 0.0K
09:35 22,599.40 22,602.90 22,594.45 22,598.45 0.0K
09:36 22,599.50 22,627.30 22,599.30 22,624.90 0.0K
09:37 22,622.95 22,622.95 22,611.60 22,618.05 0.0K
09:38 22,618.25 22,622.90 22,612.00 22,621.85 0.0K
09:39 22,623.05 22,628.45 22,622.55 22,627.35 0.0K
09:40 22,627.90 22,638.25 22,627.90 22,636.70 0.0K
09:41 22,637.50 22,637.50 22,626.90 22,629.85 0.0K
09:42 22,628.65 22,629.20 22,603.35 22,603.35 0.0K
09:43 22,596.55 22,596.55 22,580.10 22,592.40 0.0K
09:44 22,591.05 22,591.05 22,585.15 22,585.30 0.0K
09:45 22,583.45 22,586.45 22,579.10 22,584.25 0.0K
09:46 22,586.25 22,599.00 22,586.25 22,599.00 0.0K
09:47 22,595.80 22,602.15 22,591.90 22,599.95 0.0K
09:48 22,594.30 22,594.30 22,585.30 22,585.30 0.0K
09:49 22,581.65 22,587.60 22,581.05 22,585.65 0.0K
09:50 22,584.75 22,584.75 22,577.95 22,578.75 0.0K
09:51 22,577.00 22,577.55 22,563.75 22,563.75 0.0K
09:52 22,561.90 22,563.40 22,557.10 22,557.10 0.0K
09:53 22,556.40 22,573.55 22,556.40 22,571.35 0.0K
09:54 22,573.20 22,583.00 22,573.20 22,582.95 0.0K
09:55 22,581.95 22,581.95 22,553.65 22,558.25 0.0K
09:56 22,560.15 22,579.25 22,558.15 22,574.40 0.0K
09:57 22,575.00 22,581.95 22,575.00 22,581.20 0.0K
09:58 22,580.85 22,580.85 22,575.10 22,579.55 0.0K
09:59 22,580.20 22,603.15 22,579.95 22,590.15 0.0K
10:00 22,591.70 22,597.25 22,577.85 22,577.85 0.0K
10:01 22,577.10 22,577.10 22,558.15 22,560.00 0.0K
10:02 22,561.30 22,568.75 22,557.40 22,557.40 0.0K
10:03 22,555.35 22,565.95 22,554.15 22,564.95 0.0K
10:04 22,564.25 22,573.25 22,564.25 22,569.00 0.0K
10:05 22,566.50 22,566.75 22,548.80 22,549.90 0.0K
10:06 22,548.55 22,548.55 22,531.00 22,541.95 0.0K
10:07 22,540.20 22,544.55 22,533.40 22,536.50 0.0K
10:08 22,536.75 22,541.30 22,532.20 22,535.60 0.0K
10:09 22,536.80 22,540.20 22,526.25 22,528.70 0.0K
10:10 22,531.45 22,531.45 22,519.70 22,521.05 0.0K
10:11 22,519.05 22,523.40 22,518.05 22,521.80 0.0K
10:12 22,524.10 22,526.15 22,510.35 22,510.85 0.0K
10:13 22,509.95 22,514.80 22,509.20 22,509.85 0.0K
10:14 22,510.10 22,512.25 22,508.10 22,511.00 0.0K
10:15 22,512.75 22,532.05 22,512.75 22,532.05 0.0K
10:16 22,532.65 22,532.65 22,516.30 22,526.60 0.0K
10:17 22,528.25 22,529.65 22,524.80 22,527.80 0.0K
10:18 22,528.15 22,551.90 22,528.15 22,548.95 0.0K
10:19 22,547.75 22,564.50 22,540.95 22,564.50 0.0K
10:20 22,561.90 22,563.35 22,545.55 22,545.55 0.0K
10:21 22,545.75 22,549.25 22,542.05 22,545.00 0.0K
10:22 22,545.65 22,572.70 22,545.05 22,572.30 0.0K
10:23 22,573.55 22,581.90 22,572.50 22,581.90 0.0K
10:24 22,584.70 22,591.05 22,584.70 22,589.00 0.0K
10:25 22,591.55 22,595.15 22,574.30 22,575.35 0.0K
10:26 22,574.90 22,583.20 22,574.70 22,583.20 0.0K
10:27 22,590.20 22,595.25 22,582.15 22,582.15 0.0K
10:28 22,580.70 22,580.70 22,555.60 22,555.60 0.0K
10:29 22,554.50 22,558.00 22,537.60 22,543.85 0.0K
10:30 22,541.60 22,555.45 22,541.60 22,549.25 0.0K
10:31 22,551.65 22,562.50 22,549.75 22,562.50 0.0K
10:32 22,560.70 22,562.35 22,554.00 22,558.95 0.0K
10:33 22,559.20 22,568.80 22,555.45 22,566.20 0.0K
10:34 22,566.95 22,570.50 22,566.40 22,566.50 0.0K
10:35 22,565.80 22,578.45 22,565.80 22,577.20 0.0K
10:36 22,579.20 22,599.90 22,576.25 22,597.10 0.0K
10:37 22,596.90 22,600.70 22,595.15 22,598.90 0.0K
10:38 22,600.05 22,604.80 22,595.25 22,604.55 0.0K
10:39 22,603.80 22,606.40 22,598.90 22,604.65 0.0K
10:40 22,604.60 22,606.60 22,597.00 22,604.55 0.0K
10:41 22,605.70 22,609.30 22,604.65 22,607.45 0.0K
10:42 22,605.60 22,609.60 22,605.10 22,608.15 0.0K
10:43 22,607.75 22,609.75 22,603.80 22,603.80 0.0K
10:44 22,604.25 22,605.75 22,603.75 22,605.60 0.0K
10:45 22,606.20 22,607.45 22,585.50 22,586.20 0.0K
10:46 22,586.65 22,596.50 22,586.65 22,596.50 0.0K
10:47 22,597.80 22,599.05 22,588.10 22,588.10 0.0K
10:48 22,586.75 22,586.75 22,570.35 22,577.15 0.0K
10:49 22,576.50 22,588.70 22,576.50 22,584.70 0.0K
10:50 22,585.30 22,585.70 22,577.60 22,580.00 0.0K
10:51 22,582.95 22,586.90 22,571.85 22,574.85 0.0K
10:52 22,574.55 22,581.30 22,566.45 22,581.30 0.0K
10:53 22,590.45 22,612.25 22,590.45 22,611.60 0.0K
10:54 22,609.45 22,625.60 22,607.10 22,624.65 0.0K
10:55 22,622.90 22,632.30 22,618.60 22,632.30 0.0K
10:56 22,631.05 22,631.05 22,618.80 22,620.05 0.0K
10:57 22,618.90 22,619.25 22,612.65 22,616.95 0.0K
10:58 22,617.65 22,622.20 22,613.90 22,616.75 0.0K
10:59 22,615.75 22,619.35 22,608.55 22,614.55 0.0K
11:00 22,615.10 22,620.25 22,614.95 22,617.30 0.0K
11:01 22,616.90 22,621.15 22,615.70 22,621.15 0.0K
11:02 22,620.85 22,620.85 22,609.40 22,609.60 0.0K
11:03 22,609.70 22,609.70 22,597.65 22,597.65 0.0K
11:04 22,597.95 22,598.30 22,588.50 22,591.15 0.0K
11:05 22,591.60 22,598.10 22,591.60 22,596.65 0.0K
11:06 22,597.15 22,604.90 22,593.40 22,604.45 0.0K
11:07 22,605.05 22,605.70 22,600.50 22,604.35 0.0K
11:08 22,605.05 22,613.65 22,605.05 22,611.35 0.0K
11:09 22,611.60 22,631.80 22,609.65 22,630.40 0.0K
11:10 22,627.75 22,636.80 22,622.60 22,636.80 0.0K
11:11 22,638.75 22,643.75 22,635.70 22,641.70 0.0K
11:12 22,642.20 22,642.20 22,630.80 22,632.60 0.0K
11:13 22,632.60 22,638.90 22,631.20 22,638.90 0.0K
11:14 22,638.80 22,645.25 22,638.00 22,645.25 0.0K
11:15 22,643.95 22,645.10 22,638.00 22,640.30 0.0K
11:16 22,639.65 22,639.65 22,627.65 22,628.00 0.0K
11:17 22,628.55 22,634.80 22,625.55 22,634.80 0.0K
11:18 22,632.60 22,632.60 22,625.95 22,627.25 0.0K
11:19 22,626.45 22,626.45 22,617.90 22,624.90 0.0K
11:20 22,624.30 22,632.70 22,624.25 22,632.70 0.0K
11:21 22,632.40 22,632.40 22,622.85 22,625.30 0.0K
11:22 22,625.70 22,631.20 22,625.70 22,631.20 0.0K
11:23 22,630.05 22,634.65 22,625.75 22,634.65 0.0K
11:24 22,634.60 22,640.55 22,634.15 22,635.25 0.0K
11:25 22,635.75 22,638.20 22,631.35 22,633.55 0.0K
11:26 22,633.40 22,643.10 22,633.40 22,642.85 0.0K
11:27 22,642.75 22,647.40 22,642.25 22,642.35 0.0K
11:28 22,640.80 22,641.65 22,629.65 22,632.15 0.0K
11:29 22,631.50 22,637.50 22,631.50 22,637.50 0.0K
11:30 22,636.85 22,637.30 22,628.35 22,628.80 0.0K
11:31 22,627.00 22,628.00 22,612.45 22,612.45 0.0K
11:32 22,610.95 22,610.95 22,604.00 22,608.60 0.0K
11:33 22,609.30 22,623.60 22,609.30 22,619.75 0.0K
11:34 22,621.45 22,633.20 22,621.45 22,633.20 0.0K
11:35 22,629.95 22,631.35 22,627.30 22,630.25 0.0K
11:36 22,629.90 22,631.15 22,623.50 22,627.40 0.0K
11:37 22,625.90 22,629.80 22,625.40 22,628.35 0.0K
11:38 22,628.65 22,631.10 22,627.30 22,628.15 0.0K
11:39 22,628.05 22,634.80 22,626.75 22,634.75 0.0K
11:40 22,637.85 22,650.40 22,637.85 22,645.70 0.0K
11:41 22,645.10 22,646.90 22,641.60 22,643.40 0.0K
11:42 22,644.15 22,654.10 22,644.15 22,654.10 0.0K
11:43 22,652.95 22,653.50 22,648.60 22,653.50 0.0K
11:44 22,653.90 22,659.10 22,653.90 22,657.15 0.0K
11:45 22,656.30 22,658.50 22,652.50 22,652.50 0.0K
11:46 22,651.65 22,651.65 22,644.90 22,646.20 0.0K
11:47 22,646.60 22,646.60 22,637.10 22,637.10 0.0K
11:48 22,636.90 22,636.90 22,627.80 22,631.10 0.0K
11:49 22,631.40 22,634.80 22,629.00 22,629.60 0.0K
11:50 22,628.55 22,629.20 22,620.65 22,621.80 0.0K
11:51 22,622.00 22,622.00 22,612.45 22,613.35 0.0K
11:52 22,611.80 22,611.80 22,605.55 22,607.55 0.0K
11:53 22,606.40 22,607.20 22,600.65 22,604.00 0.0K
11:54 22,603.80 22,605.35 22,600.00 22,603.15 0.0K
11:55 22,603.05 22,603.10 22,597.35 22,602.95 0.0K
11:56 22,599.65 22,608.10 22,599.65 22,608.10 0.0K
11:57 22,610.80 22,623.75 22,610.80 22,623.75 0.0K
11:58 22,623.65 22,632.60 22,623.65 22,632.40 0.0K
11:59 22,633.15 22,639.45 22,631.90 22,637.20 0.0K
12:00 22,638.40 22,644.50 22,638.40 22,642.95 0.0K
12:01 22,642.45 22,644.80 22,635.90 22,644.80 0.0K
12:02 22,647.50 22,649.30 22,645.20 22,648.75 0.0K
12:03 22,648.40 22,653.55 22,648.10 22,648.75 0.0K
12:04 22,643.35 22,643.35 22,633.45 22,637.15 0.0K
12:05 22,636.60 22,637.75 22,632.65 22,637.05 0.0K
12:06 22,636.25 22,639.30 22,621.25 22,621.25 0.0K
12:07 22,621.70 22,632.95 22,621.70 22,632.10 0.0K
12:08 22,632.05 22,633.60 22,629.40 22,631.40 0.0K
12:09 22,632.00 22,633.75 22,628.05 22,628.60 0.0K
12:10 22,628.25 22,629.85 22,626.85 22,628.90 0.0K
12:11 22,629.00 22,629.55 22,622.60 22,626.45 0.0K
12:12 22,625.60 22,635.50 22,623.10 22,631.90 0.0K
12:13 22,633.85 22,640.60 22,633.85 22,635.75 0.0K
12:14 22,636.10 22,639.50 22,634.00 22,639.50 0.0K
12:15 22,638.85 22,646.50 22,638.60 22,646.50 0.0K
12:16 22,646.15 22,651.90 22,645.35 22,649.90 0.0K
12:17 22,650.45 22,651.60 22,647.00 22,650.55 0.0K
12:18 22,649.55 22,652.40 22,648.60 22,651.50 0.0K
12:19 22,650.70 22,657.05 22,648.05 22,657.05 0.0K
12:20 22,657.70 22,662.05 22,653.50 22,662.05 0.0K
12:21 22,662.50 22,662.50 22,657.10 22,657.70 0.0K
12:22 22,658.00 22,667.05 22,656.60 22,665.40 0.0K
12:23 22,663.90 22,663.90 22,659.30 22,662.60 0.0K
12:24 22,663.35 22,665.70 22,662.15 22,663.10 0.0K
12:25 22,663.65 22,663.65 22,657.75 22,659.70 0.0K
12:26 22,658.80 22,665.05 22,658.80 22,664.50 0.0K
12:27 22,664.95 22,666.65 22,658.80 22,661.25 0.0K
12:28 22,660.80 22,669.25 22,660.80 22,668.25 0.0K
12:29 22,668.65 22,670.95 22,663.35 22,664.35 0.0K
12:30 22,664.45 22,670.10 22,662.00 22,670.10 0.0K
12:31 22,671.95 22,684.95 22,670.75 22,681.90 0.0K
12:32 22,681.40 22,683.55 22,677.50 22,683.55 0.0K
12:33 22,684.35 22,689.05 22,684.35 22,686.60 0.0K
12:34 22,686.45 22,689.50 22,684.75 22,689.50 0.0K
12:35 22,689.70 22,690.15 22,685.60 22,685.65 0.0K
12:36 22,683.90 22,684.15 22,677.35 22,682.05 0.0K
12:37 22,681.85 22,685.35 22,680.45 22,681.50 0.0K
12:38 22,681.45 22,684.65 22,680.00 22,683.10 0.0K
12:39 22,682.40 22,682.40 22,674.30 22,674.30 0.0K
12:40 22,675.80 22,675.80 22,666.25 22,671.00 0.0K
12:41 22,670.55 22,670.90 22,664.65 22,666.75 0.0K
12:42 22,667.45 22,671.70 22,662.60 22,666.30 0.0K
12:43 22,665.10 22,665.10 22,660.15 22,662.30 0.0K
12:44 22,663.15 22,663.55 22,659.90 22,660.55 0.0K
12:45 22,661.50 22,666.85 22,659.75 22,666.85 0.0K
12:46 22,664.60 22,666.05 22,658.05 22,660.05 0.0K
12:47 22,659.60 22,662.80 22,654.90 22,657.55 0.0K
12:48 22,657.65 22,660.60 22,655.55 22,659.55 0.0K
12:49 22,658.50 22,661.60 22,657.10 22,661.15 0.0K
12:50 22,660.35 22,672.80 22,659.60 22,672.80 0.0K
12:51 22,673.10 22,677.50 22,666.95 22,668.30 0.0K
12:52 22,667.25 22,667.25 22,657.15 22,666.35 0.0K
12:53 22,665.65 22,666.70 22,661.95 22,664.20 0.0K
12:54 22,663.20 22,666.75 22,662.45 22,665.30 0.0K
12:55 22,665.60 22,665.60 22,661.80 22,664.50 0.0K
12:56 22,664.05 22,669.30 22,663.05 22,669.30 0.0K
12:57 22,668.95 22,668.95 22,663.85 22,666.60 0.0K
12:58 22,665.25 22,665.80 22,652.40 22,652.40 0.0K
12:59 22,652.35 22,654.85 22,649.50 22,653.30 0.0K
13:00 22,653.80 22,660.80 22,649.65 22,660.75 0.0K
13:01 22,659.95 22,669.85 22,659.95 22,666.65 0.0K
13:02 22,663.85 22,669.65 22,663.85 22,668.20 0.0K
13:03 22,668.20 22,669.80 22,661.90 22,664.40 0.0K
13:04 22,665.10 22,665.10 22,658.30 22,662.45 0.0K
13:05 22,661.30 22,672.40 22,661.30 22,671.60 0.0K
13:06 22,671.55 22,680.80 22,671.55 22,678.50 0.0K
13:07 22,678.20 22,682.75 22,674.70 22,678.10 0.0K
13:08 22,678.90 22,685.40 22,675.50 22,683.60 0.0K
13:09 22,682.40 22,685.35 22,680.45 22,680.85 0.0K
13:10 22,678.50 22,682.05 22,677.70 22,678.15 0.0K
13:11 22,677.20 22,678.75 22,672.15 22,675.20 0.0K
13:12 22,675.65 22,675.65 22,670.95 22,671.30 0.0K
13:13 22,670.55 22,673.10 22,667.80 22,670.95 0.0K
13:14 22,670.20 22,675.00 22,668.85 22,671.30 0.0K
13:15 22,669.80 22,677.00 22,669.65 22,677.00 0.0K
13:16 22,677.00 22,681.70 22,676.75 22,676.90 0.0K
13:17 22,676.75 22,677.25 22,669.05 22,669.70 0.0K
13:18 22,667.15 22,668.55 22,665.00 22,665.20 0.0K
13:19 22,665.15 22,665.50 22,656.75 22,660.10 0.0K
13:20 22,659.60 22,666.65 22,658.25 22,666.65 0.0K
13:21 22,665.45 22,675.65 22,665.45 22,675.65 0.0K
13:22 22,675.90 22,679.30 22,673.50 22,674.10 0.0K
13:23 22,674.20 22,674.20 22,669.60 22,673.10 0.0K
13:24 22,673.55 22,679.80 22,671.85 22,679.80 0.0K
13:25 22,682.00 22,683.80 22,678.35 22,683.80 0.0K
13:26 22,684.65 22,684.65 22,678.05 22,679.30 0.0K
13:27 22,679.80 22,681.80 22,678.75 22,681.65 0.0K
13:28 22,680.90 22,693.75 22,680.90 22,691.85 0.0K
13:29 22,690.70 22,690.70 22,684.20 22,688.75 0.0K
13:30 22,688.70 22,692.75 22,687.45 22,688.45 0.0K
13:31 22,685.50 22,688.55 22,684.15 22,684.60 0.0K
13:32 22,685.40 22,687.40 22,683.25 22,686.40 0.0K
13:33 22,685.55 22,690.40 22,685.15 22,689.15 0.0K
13:34 22,687.60 22,688.65 22,684.65 22,685.95 0.0K
13:35 22,685.90 22,689.80 22,685.90 22,687.80 0.0K
13:36 22,687.30 22,689.00 22,686.30 22,686.45 0.0K
13:37 22,687.00 22,688.20 22,684.80 22,686.85 0.0K
13:38 22,686.20 22,692.90 22,686.10 22,691.90 0.0K
13:39 22,691.90 22,711.90 22,691.90 22,709.00 0.0K
13:40 22,710.30 22,724.45 22,709.60 22,715.75 0.0K
13:41 22,716.50 22,720.05 22,714.40 22,718.05 0.0K
13:42 22,718.00 22,718.00 22,708.85 22,713.60 0.0K
13:43 22,710.50 22,710.50 22,701.90 22,704.05 0.0K
13:44 22,704.50 22,706.80 22,701.35 22,705.15 0.0K
13:45 22,703.90 22,713.35 22,703.90 22,713.35 0.0K
13:46 22,713.35 22,714.65 22,711.75 22,712.40 0.0K
13:47 22,711.25 22,711.35 22,707.85 22,710.45 0.0K
13:48 22,709.70 22,713.35 22,706.00 22,709.30 0.0K
13:49 22,706.55 22,707.70 22,699.75 22,699.75 0.0K
13:50 22,702.10 22,705.35 22,700.00 22,704.30 0.0K
13:51 22,704.10 22,711.95 22,704.10 22,711.25 0.0K
13:52 22,710.85 22,719.00 22,709.65 22,717.25 0.0K
13:53 22,716.50 22,716.50 22,710.15 22,713.15 0.0K
13:54 22,713.50 22,713.70 22,710.25 22,712.75 0.0K
13:55 22,712.20 22,722.35 22,712.20 22,722.10 0.0K
13:56 22,721.80 22,724.55 22,719.70 22,723.55 0.0K
13:57 22,723.25 22,728.20 22,722.05 22,726.10 0.0K
13:58 22,726.95 22,726.95 22,717.60 22,719.10 0.0K
13:59 22,718.55 22,724.90 22,717.85 22,724.20 0.0K
14:00 22,725.05 22,732.90 22,725.05 22,732.90 0.0K
14:01 22,732.50 22,732.50 22,726.95 22,728.50 0.0K
14:02 22,729.25 22,738.50 22,729.25 22,737.30 0.0K
14:03 22,734.50 22,744.40 22,731.45 22,744.40 0.0K
14:04 22,745.05 22,752.30 22,743.75 22,747.00 0.0K
14:05 22,746.70 22,750.30 22,743.10 22,746.75 0.0K
14:06 22,746.40 22,749.30 22,746.30 22,749.30 0.0K
14:07 22,749.05 22,756.65 22,747.55 22,752.45 0.0K
14:08 22,754.60 22,757.75 22,753.55 22,757.75 0.0K
14:09 22,757.35 22,760.20 22,755.80 22,760.20 0.0K
14:10 22,762.55 22,763.45 22,753.10 22,756.15 0.0K
14:11 22,755.80 22,758.55 22,755.80 22,758.45 0.0K
14:12 22,758.40 22,758.95 22,754.55 22,757.50 0.0K
14:13 22,758.30 22,760.45 22,755.00 22,760.45 0.0K
14:14 22,759.45 22,761.20 22,758.45 22,760.60 0.0K
14:15 22,759.30 22,764.85 22,759.30 22,761.70 0.0K
14:16 22,763.25 22,763.25 22,754.70 22,756.15 0.0K
14:17 22,755.85 22,755.85 22,743.25 22,743.25 0.0K
14:18 22,745.70 22,748.30 22,731.05 22,733.90 0.0K
14:19 22,735.05 22,738.25 22,732.50 22,734.20 0.0K
14:20 22,734.05 22,734.05 22,728.70 22,731.15 0.0K
14:21 22,731.70 22,731.70 22,719.15 22,721.80 0.0K
14:22 22,722.85 22,725.05 22,714.95 22,721.55 0.0K
14:23 22,718.15 22,726.80 22,718.15 22,725.95 0.0K
14:24 22,725.25 22,734.95 22,725.25 22,732.80 0.0K
14:25 22,733.10 22,733.10 22,726.00 22,729.65 0.0K
14:26 22,729.45 22,737.95 22,728.70 22,736.50 0.0K
14:27 22,735.20 22,736.35 22,732.60 22,734.40 0.0K
14:28 22,732.55 22,735.10 22,732.10 22,735.10 0.0K
14:29 22,734.95 22,738.25 22,731.45 22,736.95 0.0K
14:30 22,736.05 22,736.05 22,728.55 22,728.60 0.0K
14:31 22,728.55 22,733.75 22,728.55 22,731.50 0.0K
14:32 22,731.40 22,731.40 22,725.65 22,728.75 0.0K
14:33 22,728.20 22,728.20 22,718.00 22,721.95 0.0K
14:34 22,722.55 22,723.55 22,720.20 22,721.30 0.0K
14:35 22,720.85 22,727.95 22,720.10 22,726.50 0.0K
14:36 22,728.40 22,736.20 22,727.95 22,731.20 0.0K
14:37 22,731.15 22,731.15 22,718.80 22,721.80 0.0K
14:38 22,721.90 22,724.65 22,717.05 22,723.15 0.0K
14:39 22,723.55 22,737.05 22,722.65 22,736.05 0.0K
14:40 22,736.25 22,740.60 22,732.75 22,734.85 0.0K
14:41 22,733.30 22,733.30 22,717.90 22,718.75 0.0K
14:42 22,717.40 22,722.30 22,717.15 22,721.30 0.0K
14:43 22,723.25 22,723.25 22,715.85 22,720.00 0.0K
14:44 22,723.80 22,737.80 22,722.35 22,737.80 0.0K
14:45 22,735.55 22,741.70 22,735.55 22,741.40 0.0K
14:46 22,741.75 22,746.35 22,740.15 22,741.90 0.0K
14:47 22,741.00 22,744.40 22,738.10 22,740.60 0.0K
14:48 22,740.55 22,746.70 22,739.50 22,745.95 0.0K
14:49 22,744.75 22,751.70 22,744.75 22,749.45 0.0K
14:50 22,749.70 22,759.80 22,749.70 22,758.75 0.0K
14:51 22,758.30 22,758.30 22,746.20 22,748.65 0.0K
14:52 22,747.70 22,747.70 22,736.55 22,740.55 0.0K
14:53 22,740.60 22,742.50 22,734.90 22,737.75 0.0K
14:54 22,734.45 22,737.20 22,731.10 22,731.10 0.0K
14:55 22,731.85 22,739.20 22,730.35 22,739.20 0.0K
14:56 22,739.60 22,740.20 22,730.60 22,733.50 0.0K
14:57 22,732.35 22,734.35 22,731.30 22,732.85 0.0K
14:58 22,732.70 22,738.65 22,732.70 22,735.65 0.0K
14:59 22,736.85 22,747.85 22,736.55 22,743.85 0.0K
15:00 22,747.05 22,748.90 22,703.05 22,707.50 0.0K
15:01 22,711.85 22,711.85 22,703.20 22,705.05 0.0K
15:02 22,704.55 22,704.55 22,696.20 22,696.65 0.0K
15:03 22,697.00 22,701.45 22,691.60 22,691.65 0.0K
15:04 22,690.80 22,692.30 22,685.55 22,685.55 0.0K
15:05 22,686.60 22,690.70 22,678.00 22,689.25 0.0K
15:06 22,686.80 22,697.05 22,686.80 22,697.05 0.0K
15:07 22,697.65 22,709.60 22,697.65 22,701.50 0.0K
15:08 22,701.75 22,707.95 22,699.90 22,707.95 0.0K
15:09 22,708.90 22,712.10 22,707.05 22,709.15 0.0K
15:10 22,707.85 22,709.40 22,704.25 22,707.95 0.0K
15:11 22,705.25 22,712.75 22,704.15 22,709.40 0.0K
15:12 22,710.50 22,710.50 22,701.20 22,701.20 0.0K
15:13 22,699.90 22,709.85 22,699.40 22,707.55 0.0K
15:14 22,706.75 22,707.60 22,701.70 22,701.70 0.0K
15:15 22,701.30 22,701.30 22,694.35 22,697.65 0.0K
15:16 22,698.30 22,702.90 22,697.45 22,702.75 0.0K
15:17 22,701.50 22,705.35 22,700.45 22,701.20 0.0K
15:18 22,701.75 22,702.80 22,697.45 22,698.35 0.0K
15:19 22,697.35 22,699.80 22,697.25 22,698.90 0.0K
15:20 22,700.15 22,700.15 22,689.50 22,696.30 0.0K
15:21 22,696.60 22,698.40 22,695.60 22,698.40 0.0K
15:22 22,698.45 22,698.55 22,694.20 22,694.60 0.0K
15:23 22,695.70 22,698.15 22,695.25 22,697.40 0.0K
15:24 22,697.80 22,701.10 22,697.70 22,700.50 0.0K
15:25 22,700.00 22,703.55 22,696.00 22,703.55 0.0K
15:26 22,707.35 22,712.80 22,702.75 22,704.55 0.0K
15:27 22,704.05 22,704.05 22,700.25 22,701.50 0.0K
15:28 22,703.15 22,703.95 22,696.75 22,700.20 0.0K
15:29 22,699.35 22,718.45 22,691.70 22,712.25 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