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 23,164.15 23,164.15 23,127.60 23,133.05 0.0K
09:16 23,136.45 23,157.05 23,128.65 23,152.40 0.0K
09:17 23,152.50 23,153.45 23,134.20 23,138.30 0.0K
09:18 23,136.25 23,141.55 23,132.35 23,141.35 0.0K
09:19 23,143.85 23,152.40 23,139.40 23,142.05 0.0K
09:20 23,141.75 23,141.75 23,121.85 23,133.55 0.0K
09:21 23,131.40 23,132.30 23,123.80 23,126.40 0.0K
09:22 23,128.20 23,140.40 23,124.60 23,139.20 0.0K
09:23 23,139.50 23,140.05 23,129.95 23,137.10 0.0K
09:24 23,136.00 23,137.95 23,124.40 23,125.45 0.0K
09:25 23,125.25 23,125.25 23,108.50 23,111.10 0.0K
09:26 23,111.60 23,112.25 23,105.10 23,110.30 0.0K
09:27 23,109.25 23,116.30 23,108.60 23,109.30 0.0K
09:28 23,108.35 23,111.45 23,106.10 23,110.10 0.0K
09:29 23,108.20 23,113.35 23,102.15 23,108.25 0.0K
09:30 23,110.45 23,116.15 23,104.25 23,106.75 0.0K
09:31 23,106.25 23,107.00 23,101.30 23,105.00 0.0K
09:32 23,103.55 23,108.20 23,094.40 23,094.40 0.0K
09:33 23,092.55 23,094.40 23,075.45 23,080.10 0.0K
09:34 23,078.60 23,078.85 23,068.10 23,078.05 0.0K
09:35 23,077.45 23,077.45 23,065.15 23,067.50 0.0K
09:36 23,066.90 23,081.60 23,066.90 23,078.25 0.0K
09:37 23,078.50 23,088.05 23,075.35 23,085.75 0.0K
09:38 23,085.50 23,093.65 23,083.10 23,083.55 0.0K
09:39 23,084.35 23,095.75 23,083.70 23,092.55 0.0K
09:40 23,093.35 23,115.40 23,092.70 23,108.60 0.0K
09:41 23,107.85 23,107.85 23,093.95 23,099.10 0.0K
09:42 23,099.00 23,099.60 23,085.45 23,091.95 0.0K
09:43 23,092.20 23,092.80 23,087.85 23,087.90 0.0K
09:44 23,087.05 23,087.60 23,078.65 23,079.10 0.0K
09:45 23,080.55 23,082.85 23,070.95 23,077.50 0.0K
09:46 23,077.60 23,083.25 23,077.40 23,079.65 0.0K
09:47 23,078.30 23,078.55 23,073.45 23,076.45 0.0K
09:48 23,074.95 23,077.70 23,071.45 23,071.75 0.0K
09:49 23,071.60 23,071.95 23,058.90 23,058.90 0.0K
09:50 23,057.80 23,057.80 23,049.30 23,054.80 0.0K
09:51 23,054.20 23,054.20 23,033.90 23,033.90 0.0K
09:52 23,034.10 23,048.30 23,033.80 23,047.15 0.0K
09:53 23,045.45 23,045.45 23,032.25 23,040.10 0.0K
09:54 23,039.60 23,039.85 23,034.00 23,037.70 0.0K
09:55 23,037.60 23,037.60 23,026.65 23,028.30 0.0K
09:56 23,028.75 23,038.75 23,026.05 23,038.75 0.0K
09:57 23,039.25 23,051.75 23,036.15 23,037.05 0.0K
09:58 23,036.25 23,038.20 23,031.15 23,037.45 0.0K
09:59 23,038.25 23,040.15 23,032.80 23,034.90 0.0K
10:00 23,035.10 23,048.45 23,031.10 23,046.45 0.0K
10:01 23,047.20 23,058.60 23,044.35 23,058.60 0.0K
10:02 23,057.90 23,064.35 23,055.95 23,055.95 0.0K
10:03 23,054.10 23,071.85 23,051.60 23,068.40 0.0K
10:04 23,068.85 23,075.75 23,068.10 23,072.70 0.0K
10:05 23,071.85 23,074.45 23,067.10 23,070.10 0.0K
10:06 23,068.90 23,074.20 23,068.90 23,069.40 0.0K
10:07 23,068.65 23,068.65 23,045.30 23,045.40 0.0K
10:08 23,042.00 23,043.85 23,036.70 23,040.10 0.0K
10:09 23,040.35 23,042.85 23,036.15 23,038.65 0.0K
10:10 23,039.00 23,042.75 23,035.15 23,040.45 0.0K
10:11 23,039.70 23,051.30 23,039.70 23,050.45 0.0K
10:12 23,050.55 23,050.55 23,035.20 23,039.80 0.0K
10:13 23,039.65 23,040.20 23,020.15 23,020.15 0.0K
10:14 23,020.60 23,032.00 23,020.60 23,028.30 0.0K
10:15 23,027.85 23,032.95 23,024.30 23,032.95 0.0K
10:16 23,032.75 23,047.10 23,030.10 23,045.10 0.0K
10:17 23,045.95 23,046.10 23,037.55 23,039.15 0.0K
10:18 23,038.85 23,050.75 23,038.80 23,049.20 0.0K
10:19 23,049.30 23,049.40 23,038.60 23,040.20 0.0K
10:20 23,039.30 23,047.75 23,038.95 23,044.90 0.0K
10:21 23,044.45 23,046.60 23,043.00 23,045.15 0.0K
10:22 23,044.65 23,047.50 23,039.10 23,041.55 0.0K
10:23 23,041.05 23,043.50 23,037.35 23,041.90 0.0K
10:24 23,042.00 23,043.05 23,036.95 23,039.40 0.0K
10:25 23,038.90 23,041.10 23,030.75 23,033.80 0.0K
10:26 23,034.25 23,044.40 23,034.25 23,044.40 0.0K
10:27 23,043.40 23,054.30 23,043.40 23,051.65 0.0K
10:28 23,052.40 23,055.80 23,047.10 23,049.20 0.0K
10:29 23,048.05 23,049.35 23,040.25 23,041.90 0.0K
10:30 23,040.40 23,045.90 23,039.35 23,045.00 0.0K
10:31 23,045.30 23,045.70 23,041.55 23,044.10 0.0K
10:32 23,044.85 23,045.20 23,041.40 23,043.70 0.0K
10:33 23,042.20 23,042.20 23,032.85 23,037.60 0.0K
10:34 23,035.90 23,040.05 23,032.55 23,040.05 0.0K
10:35 23,039.90 23,042.60 23,033.90 23,034.55 0.0K
10:36 23,034.50 23,035.00 23,030.20 23,030.20 0.0K
10:37 23,030.10 23,034.45 23,029.35 23,034.40 0.0K
10:38 23,034.55 23,037.30 23,032.50 23,033.25 0.0K
10:39 23,032.85 23,033.65 23,021.75 23,022.05 0.0K
10:40 23,022.40 23,023.45 23,018.60 23,022.25 0.0K
10:41 23,021.25 23,030.70 23,021.25 23,027.45 0.0K
10:42 23,027.60 23,027.60 23,017.30 23,017.45 0.0K
10:43 23,017.95 23,027.00 23,016.30 23,025.55 0.0K
10:44 23,026.15 23,032.70 23,024.90 23,031.65 0.0K
10:45 23,031.50 23,032.85 23,023.65 23,023.65 0.0K
10:46 23,023.80 23,025.05 23,015.05 23,015.45 0.0K
10:47 23,015.00 23,015.00 23,011.05 23,013.20 0.0K
10:48 23,012.60 23,015.25 23,008.95 23,015.25 0.0K
10:49 23,014.65 23,021.70 23,014.65 23,020.20 0.0K
10:50 23,022.10 23,023.75 23,009.35 23,009.75 0.0K
10:51 23,009.65 23,012.65 23,003.50 23,004.90 0.0K
10:52 23,003.65 23,008.05 23,002.10 23,006.05 0.0K
10:53 23,006.65 23,008.25 23,004.85 23,006.70 0.0K
10:54 23,005.85 23,006.15 22,999.05 22,999.85 0.0K
10:55 22,999.30 23,000.40 22,995.60 22,996.05 0.0K
10:56 22,996.40 23,015.70 22,996.40 23,014.65 0.0K
10:57 23,012.95 23,013.30 23,005.35 23,011.25 0.0K
10:58 23,012.40 23,012.50 23,002.75 23,004.45 0.0K
10:59 23,004.40 23,008.80 23,003.95 23,008.80 0.0K
11:00 23,007.35 23,016.85 23,005.05 23,014.20 0.0K
11:01 23,015.00 23,022.70 23,013.50 23,020.60 0.0K
11:02 23,020.40 23,021.40 23,009.05 23,012.90 0.0K
11:03 23,011.95 23,014.10 23,007.75 23,014.10 0.0K
11:04 23,011.90 23,014.80 23,009.80 23,011.85 0.0K
11:05 23,013.35 23,014.40 23,010.15 23,013.45 0.0K
11:06 23,012.95 23,020.90 23,010.15 23,018.25 0.0K
11:07 23,018.30 23,027.40 23,017.65 23,025.40 0.0K
11:08 23,025.50 23,032.50 23,020.50 23,020.50 0.0K
11:09 23,020.30 23,022.15 23,016.35 23,018.00 0.0K
11:10 23,017.50 23,020.80 23,012.00 23,014.15 0.0K
11:11 23,013.40 23,014.30 23,008.40 23,008.75 0.0K
11:12 23,009.25 23,013.40 23,007.80 23,010.90 0.0K
11:13 23,011.60 23,014.55 23,007.35 23,014.55 0.0K
11:14 23,015.25 23,028.55 23,015.25 23,027.40 0.0K
11:15 23,026.15 23,032.75 23,023.60 23,025.45 0.0K
11:16 23,025.40 23,026.30 23,018.20 23,019.15 0.0K
11:17 23,019.25 23,025.15 23,017.40 23,023.20 0.0K
11:18 23,021.90 23,023.85 23,019.40 23,022.35 0.0K
11:19 23,021.85 23,028.20 23,017.95 23,028.10 0.0K
11:20 23,027.75 23,034.55 23,024.70 23,030.50 0.0K
11:21 23,030.75 23,036.90 23,029.15 23,030.55 0.0K
11:22 23,030.20 23,038.10 23,029.70 23,037.05 0.0K
11:23 23,036.65 23,044.95 23,036.65 23,044.95 0.0K
11:24 23,045.40 23,055.50 23,038.15 23,049.05 0.0K
11:25 23,049.65 23,064.65 23,048.55 23,051.60 0.0K
11:26 23,051.05 23,053.95 23,049.35 23,051.30 0.0K
11:27 23,051.95 23,060.25 23,051.95 23,056.50 0.0K
11:28 23,056.00 23,059.10 23,053.75 23,055.00 0.0K
11:29 23,053.40 23,056.65 23,051.65 23,054.20 0.0K
11:30 23,053.65 23,063.00 23,052.75 23,058.60 0.0K
11:31 23,058.20 23,058.60 23,054.00 23,056.10 0.0K
11:32 23,056.00 23,056.00 23,047.40 23,048.05 0.0K
11:33 23,048.75 23,050.70 23,043.65 23,043.70 0.0K
11:34 23,042.90 23,046.05 23,041.30 23,041.65 0.0K
11:35 23,041.10 23,048.45 23,039.80 23,047.70 0.0K
11:36 23,046.90 23,055.90 23,046.65 23,047.10 0.0K
11:37 23,047.15 23,049.00 23,036.25 23,039.25 0.0K
11:38 23,039.30 23,039.95 23,028.35 23,030.25 0.0K
11:39 23,030.30 23,031.25 23,025.40 23,028.45 0.0K
11:40 23,028.10 23,028.65 23,024.25 23,025.45 0.0K
11:41 23,025.85 23,030.40 23,023.45 23,029.50 0.0K
11:42 23,029.65 23,034.45 23,028.40 23,033.50 0.0K
11:43 23,032.50 23,041.65 23,029.95 23,038.65 0.0K
11:44 23,038.90 23,041.05 23,036.35 23,037.90 0.0K
11:45 23,037.65 23,037.80 23,029.15 23,029.50 0.0K
11:46 23,029.75 23,030.00 23,026.05 23,027.00 0.0K
11:47 23,027.30 23,030.20 23,025.55 23,029.45 0.0K
11:48 23,029.30 23,029.75 23,022.35 23,026.65 0.0K
11:49 23,026.20 23,029.95 23,024.20 23,029.05 0.0K
11:50 23,030.60 23,036.40 23,027.85 23,027.85 0.0K
11:51 23,028.15 23,030.25 23,027.25 23,029.30 0.0K
11:52 23,028.50 23,032.65 23,026.50 23,031.85 0.0K
11:53 23,031.90 23,036.30 23,031.80 23,034.15 0.0K
11:54 23,033.95 23,040.40 23,033.80 23,038.95 0.0K
11:55 23,038.65 23,042.85 23,036.60 23,036.95 0.0K
11:56 23,038.00 23,040.60 23,036.00 23,040.25 0.0K
11:57 23,039.85 23,048.35 23,038.85 23,045.15 0.0K
11:58 23,045.25 23,052.85 23,045.25 23,049.80 0.0K
11:59 23,050.55 23,054.95 23,050.05 23,053.30 0.0K
12:00 23,051.60 23,055.45 23,048.50 23,048.50 0.0K
12:01 23,047.80 23,049.20 23,043.40 23,046.90 0.0K
12:02 23,047.70 23,049.60 23,044.65 23,045.55 0.0K
12:03 23,046.30 23,055.25 23,046.30 23,055.25 0.0K
12:04 23,054.15 23,054.15 23,050.15 23,052.45 0.0K
12:05 23,051.85 23,052.35 23,044.10 23,045.70 0.0K
12:06 23,045.35 23,045.35 23,033.65 23,037.50 0.0K
12:07 23,037.70 23,037.70 23,022.65 23,022.65 0.0K
12:08 23,022.60 23,024.35 23,017.50 23,022.95 0.0K
12:09 23,023.15 23,025.40 23,016.80 23,018.80 0.0K
12:10 23,019.60 23,021.15 23,016.75 23,018.75 0.0K
12:11 23,019.55 23,024.05 23,014.60 23,023.15 0.0K
12:12 23,023.30 23,028.05 23,023.00 23,028.05 0.0K
12:13 23,028.40 23,039.15 23,027.55 23,037.55 0.0K
12:14 23,037.75 23,038.75 23,035.85 23,035.85 0.0K
12:15 23,035.25 23,035.85 23,026.40 23,027.55 0.0K
12:16 23,026.60 23,027.50 23,011.65 23,012.25 0.0K
12:17 23,011.85 23,020.80 23,010.85 23,018.75 0.0K
12:18 23,019.95 23,020.45 23,013.65 23,017.00 0.0K
12:19 23,017.65 23,020.50 23,015.10 23,017.15 0.0K
12:20 23,017.75 23,023.20 23,014.75 23,019.55 0.0K
12:21 23,019.35 23,019.60 23,006.35 23,007.45 0.0K
12:22 23,008.00 23,009.90 23,002.65 23,009.90 0.0K
12:23 23,009.20 23,009.85 23,005.15 23,007.45 0.0K
12:24 23,008.60 23,008.60 23,002.10 23,005.95 0.0K
12:25 23,005.15 23,005.80 22,997.20 22,999.65 0.0K
12:26 22,998.50 22,999.90 22,996.35 22,999.75 0.0K
12:27 22,998.85 23,002.75 22,998.20 22,999.85 0.0K
12:28 22,999.40 23,000.95 22,993.55 22,993.55 0.0K
12:29 22,993.70 22,995.95 22,988.00 22,995.40 0.0K
12:30 22,994.80 22,996.55 22,990.60 22,996.55 0.0K
12:31 22,996.70 23,001.40 22,995.70 23,001.40 0.0K
12:32 23,000.95 23,001.65 22,997.00 23,001.65 0.0K
12:33 23,001.10 23,006.55 22,997.75 23,005.00 0.0K
12:34 23,005.80 23,021.20 23,005.80 23,021.20 0.0K
12:35 23,020.40 23,021.50 23,016.10 23,019.25 0.0K
12:36 23,018.35 23,020.45 23,014.80 23,020.15 0.0K
12:37 23,020.40 23,020.40 23,013.40 23,016.45 0.0K
12:38 23,016.20 23,023.20 23,016.10 23,022.85 0.0K
12:39 23,022.65 23,030.00 23,022.20 23,030.00 0.0K
12:40 23,030.75 23,030.75 23,021.70 23,026.10 0.0K
12:41 23,025.45 23,036.35 23,023.55 23,030.70 0.0K
12:42 23,030.45 23,038.60 23,029.35 23,035.65 0.0K
12:43 23,036.00 23,039.80 23,029.40 23,031.40 0.0K
12:44 23,030.30 23,033.65 23,029.25 23,032.95 0.0K
12:45 23,032.10 23,038.95 23,030.65 23,037.25 0.0K
12:46 23,036.55 23,036.55 23,026.20 23,028.60 0.0K
12:47 23,028.95 23,029.60 23,017.65 23,018.15 0.0K
12:48 23,017.20 23,018.15 23,012.75 23,018.15 0.0K
12:49 23,018.50 23,020.25 23,015.30 23,018.55 0.0K
12:50 23,019.20 23,019.35 23,015.30 23,016.80 0.0K
12:51 23,015.85 23,016.15 23,004.65 23,005.70 0.0K
12:52 23,006.15 23,008.20 23,002.10 23,002.70 0.0K
12:53 23,002.40 23,002.40 22,996.95 22,999.00 0.0K
12:54 22,998.00 22,998.60 22,995.00 22,998.05 0.0K
12:55 22,997.80 22,998.00 22,993.95 22,994.65 0.0K
12:56 22,995.05 22,999.00 22,994.35 22,997.45 0.0K
12:57 22,996.85 22,999.30 22,993.90 22,995.70 0.0K
12:58 22,995.80 23,000.15 22,994.70 22,998.35 0.0K
12:59 22,997.85 23,001.10 22,995.65 22,996.60 0.0K
13:00 22,996.10 23,000.90 22,996.10 23,000.90 0.0K
13:01 23,000.30 23,000.65 22,996.40 22,998.05 0.0K
13:02 22,998.45 23,002.00 22,997.70 23,000.60 0.0K
13:03 22,999.85 23,003.30 22,999.85 23,003.00 0.0K
13:04 23,002.10 23,013.40 22,999.65 23,008.45 0.0K
13:05 23,008.90 23,021.60 23,007.45 23,007.45 0.0K
13:06 23,007.60 23,014.85 23,007.60 23,013.70 0.0K
13:07 23,013.20 23,014.55 23,007.90 23,010.95 0.0K
13:08 23,010.85 23,013.05 23,007.85 23,011.10 0.0K
13:09 23,011.35 23,012.50 23,008.95 23,012.50 0.0K
13:10 23,012.70 23,014.00 23,002.85 23,003.35 0.0K
13:11 23,003.55 23,011.65 23,003.10 23,009.45 0.0K
13:12 23,009.85 23,011.60 23,004.50 23,005.95 0.0K
13:13 23,006.25 23,006.25 23,001.60 23,003.75 0.0K
13:14 23,004.20 23,011.10 23,003.95 23,009.80 0.0K
13:15 23,009.70 23,010.60 22,995.85 22,996.90 0.0K
13:16 22,997.05 23,001.30 22,991.55 23,001.30 0.0K
13:17 23,000.50 23,007.75 22,998.20 23,006.05 0.0K
13:18 23,006.40 23,011.55 23,003.55 23,011.55 0.0K
13:19 23,011.35 23,019.90 23,011.35 23,018.50 0.0K
13:20 23,019.00 23,025.65 23,017.30 23,024.95 0.0K
13:21 23,024.25 23,029.75 23,023.95 23,026.30 0.0K
13:22 23,025.85 23,028.10 23,020.55 23,023.15 0.0K
13:23 23,023.35 23,025.40 23,020.10 23,020.80 0.0K
13:24 23,020.50 23,025.65 23,019.05 23,023.20 0.0K
13:25 23,024.05 23,028.20 23,023.20 23,026.60 0.0K
13:26 23,026.30 23,027.15 23,019.85 23,020.70 0.0K
13:27 23,020.90 23,027.05 23,019.80 23,025.10 0.0K
13:28 23,025.55 23,026.65 23,022.60 23,024.25 0.0K
13:29 23,024.75 23,026.20 23,020.95 23,021.95 0.0K
13:30 23,022.65 23,033.00 23,019.70 23,031.90 0.0K
13:31 23,031.85 23,032.10 23,021.00 23,021.55 0.0K
13:32 23,020.35 23,020.50 23,015.70 23,017.10 0.0K
13:33 23,016.65 23,017.30 23,011.50 23,016.35 0.0K
13:34 23,016.10 23,017.25 23,011.35 23,014.10 0.0K
13:35 23,014.45 23,015.65 23,011.80 23,013.85 0.0K
13:36 23,012.70 23,013.80 23,008.05 23,012.80 0.0K
13:37 23,011.85 23,011.85 23,007.80 23,010.45 0.0K
13:38 23,010.40 23,016.20 23,009.10 23,016.00 0.0K
13:39 23,015.70 23,016.65 23,012.65 23,014.30 0.0K
13:40 23,015.35 23,017.60 23,012.60 23,016.80 0.0K
13:41 23,016.65 23,022.50 23,016.65 23,020.05 0.0K
13:42 23,021.85 23,025.50 23,017.15 23,019.40 0.0K
13:43 23,019.70 23,019.70 23,013.55 23,013.55 0.0K
13:44 23,013.75 23,015.90 23,011.90 23,015.00 0.0K
13:45 23,015.20 23,015.25 23,006.65 23,009.15 0.0K
13:46 23,009.45 23,014.95 23,007.05 23,014.95 0.0K
13:47 23,015.35 23,017.35 23,005.90 23,009.25 0.0K
13:48 23,008.75 23,011.40 23,005.90 23,011.35 0.0K
13:49 23,013.40 23,016.15 23,012.10 23,014.60 0.0K
13:50 23,015.15 23,017.30 23,009.75 23,012.65 0.0K
13:51 23,012.30 23,017.55 23,009.20 23,017.55 0.0K
13:52 23,018.20 23,022.20 23,017.45 23,018.85 0.0K
13:53 23,019.35 23,027.20 23,018.50 23,025.10 0.0K
13:54 23,025.25 23,028.40 23,022.65 23,026.90 0.0K
13:55 23,026.85 23,029.75 23,025.00 23,027.90 0.0K
13:56 23,027.80 23,027.80 23,022.60 23,023.65 0.0K
13:57 23,023.90 23,023.90 23,013.80 23,015.35 0.0K
13:58 23,016.35 23,019.15 23,013.20 23,018.45 0.0K
13:59 23,018.35 23,026.60 23,018.35 23,021.90 0.0K
14:00 23,022.70 23,027.90 23,021.30 23,023.55 0.0K
14:01 23,024.30 23,030.70 23,023.65 23,026.10 0.0K
14:02 23,026.00 23,026.90 23,022.75 23,026.05 0.0K
14:03 23,027.25 23,027.25 23,017.30 23,018.95 0.0K
14:04 23,018.50 23,018.50 23,012.15 23,014.75 0.0K
14:05 23,015.05 23,016.35 23,010.80 23,013.90 0.0K
14:06 23,015.25 23,022.45 23,014.45 23,021.40 0.0K
14:07 23,022.90 23,024.55 23,018.95 23,019.00 0.0K
14:08 23,019.60 23,021.00 23,016.30 23,016.75 0.0K
14:09 23,016.35 23,016.35 23,003.40 23,008.60 0.0K
14:10 23,009.00 23,011.50 23,002.45 23,004.00 0.0K
14:11 23,003.60 23,007.80 23,002.95 23,003.45 0.0K
14:12 23,004.90 23,020.00 23,004.90 23,019.35 0.0K
14:13 23,018.75 23,019.70 23,014.30 23,017.90 0.0K
14:14 23,018.10 23,023.80 23,018.10 23,019.90 0.0K
14:15 23,020.20 23,020.25 23,010.60 23,014.05 0.0K
14:16 23,013.20 23,020.75 23,011.45 23,018.00 0.0K
14:17 23,018.10 23,020.40 23,014.25 23,020.25 0.0K
14:18 23,020.05 23,022.35 23,014.90 23,014.90 0.0K
14:19 23,014.30 23,014.30 23,009.90 23,012.05 0.0K
14:20 23,013.70 23,027.90 23,013.70 23,026.80 0.0K
14:21 23,026.05 23,030.50 23,025.25 23,030.10 0.0K
14:22 23,029.75 23,030.25 23,015.45 23,015.45 0.0K
14:23 23,017.65 23,021.65 23,015.15 23,018.05 0.0K
14:24 23,018.15 23,024.25 23,016.15 23,023.50 0.0K
14:25 23,024.20 23,028.35 23,023.80 23,027.65 0.0K
14:26 23,026.90 23,027.70 23,021.55 23,023.05 0.0K
14:27 23,023.45 23,031.45 23,021.65 23,029.55 0.0K
14:28 23,029.50 23,031.75 23,023.95 23,027.65 0.0K
14:29 23,030.30 23,038.40 23,029.30 23,035.55 0.0K
14:30 23,035.50 23,042.25 23,034.05 23,035.55 0.0K
14:31 23,035.75 23,035.75 23,029.25 23,031.10 0.0K
14:32 23,030.10 23,031.90 23,019.95 23,023.05 0.0K
14:33 23,023.65 23,032.05 23,023.40 23,030.45 0.0K
14:34 23,030.80 23,036.30 23,029.45 23,035.20 0.0K
14:35 23,036.00 23,036.00 23,023.45 23,025.80 0.0K
14:36 23,024.85 23,032.05 23,024.30 23,029.90 0.0K
14:37 23,030.60 23,034.75 23,026.70 23,027.70 0.0K
14:38 23,027.75 23,038.50 23,027.75 23,036.60 0.0K
14:39 23,036.90 23,043.05 23,036.55 23,043.05 0.0K
14:40 23,044.30 23,046.50 23,038.15 23,038.90 0.0K
14:41 23,037.35 23,038.50 23,033.25 23,033.65 0.0K
14:42 23,032.85 23,041.05 23,030.95 23,039.70 0.0K
14:43 23,040.55 23,046.40 23,040.55 23,043.25 0.0K
14:44 23,042.45 23,045.75 23,040.90 23,045.75 0.0K
14:45 23,043.60 23,046.90 23,043.15 23,043.15 0.0K
14:46 23,043.50 23,045.80 23,041.80 23,043.05 0.0K
14:47 23,042.95 23,051.35 23,042.95 23,050.35 0.0K
14:48 23,048.60 23,050.70 23,047.40 23,048.55 0.0K
14:49 23,048.50 23,050.80 23,046.90 23,050.45 0.0K
14:50 23,049.00 23,049.90 23,044.65 23,044.65 0.0K
14:51 23,044.25 23,045.65 23,041.00 23,041.15 0.0K
14:52 23,040.65 23,042.85 23,039.00 23,042.85 0.0K
14:53 23,041.55 23,045.05 23,041.55 23,042.60 0.0K
14:54 23,043.00 23,045.55 23,041.80 23,045.55 0.0K
14:55 23,044.40 23,048.55 23,042.60 23,048.20 0.0K
14:56 23,047.25 23,047.65 23,040.90 23,042.30 0.0K
14:57 23,041.30 23,043.10 23,037.30 23,037.85 0.0K
14:58 23,038.05 23,042.20 23,037.15 23,041.45 0.0K
14:59 23,042.00 23,042.00 23,037.00 23,037.00 0.0K
15:00 23,037.65 23,041.40 23,031.75 23,036.10 0.0K
15:01 23,034.80 23,034.80 23,012.45 23,012.65 0.0K
15:02 23,011.50 23,020.25 23,010.60 23,019.65 0.0K
15:03 23,018.85 23,019.40 23,011.65 23,011.65 0.0K
15:04 23,013.30 23,013.70 23,010.65 23,013.00 0.0K
15:05 23,013.15 23,013.40 23,006.75 23,006.75 0.0K
15:06 23,005.45 23,007.55 23,000.50 23,000.50 0.0K
15:07 22,999.60 22,999.60 22,995.75 22,996.95 0.0K
15:08 22,996.85 23,000.15 22,996.10 22,996.50 0.0K
15:09 22,996.15 23,017.05 22,996.15 23,017.05 0.0K
15:10 23,020.95 23,024.30 23,018.30 23,022.10 0.0K
15:11 23,021.95 23,024.80 23,020.30 23,020.30 0.0K
15:12 23,019.50 23,020.80 23,014.40 23,014.85 0.0K
15:13 23,014.60 23,018.95 23,014.60 23,015.75 0.0K
15:14 23,015.30 23,015.30 23,010.00 23,013.25 0.0K
15:15 23,013.80 23,020.15 23,012.80 23,015.35 0.0K
15:16 23,016.60 23,016.75 23,007.85 23,007.85 0.0K
15:17 23,006.95 23,007.20 22,997.00 22,997.10 0.0K
15:18 22,998.40 22,998.40 22,991.90 22,994.60 0.0K
15:19 22,992.75 22,992.75 22,985.55 22,992.55 0.0K
15:20 22,989.95 22,993.85 22,988.45 22,990.85 0.0K
15:21 22,991.85 23,001.95 22,991.85 23,001.90 0.0K
15:22 23,001.85 23,001.85 22,991.40 22,991.40 0.0K
15:23 22,990.95 22,990.95 22,985.25 22,987.00 0.0K
15:24 22,987.75 22,990.25 22,985.10 22,988.95 0.0K
15:25 22,988.65 22,988.65 22,982.60 22,985.65 0.0K
15:26 22,984.90 22,984.90 22,979.20 22,979.45 0.0K
15:27 22,978.60 22,981.60 22,976.60 22,978.75 0.0K
15:28 22,978.65 22,982.45 22,974.35 22,982.45 0.0K
15:29 22,980.25 22,985.65 22,972.15 22,979.60 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