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 23,054.50 23,054.50 22,980.05 22,980.05 0.0K
09:16 22,981.15 22,992.20 22,966.85 22,979.70 0.0K
09:17 22,973.75 22,988.20 22,966.85 22,983.95 0.0K
09:18 22,985.85 22,987.15 22,965.75 22,965.75 0.0K
09:19 22,959.05 22,986.85 22,959.05 22,981.40 0.0K
09:20 22,978.65 22,985.45 22,953.90 22,957.35 0.0K
09:21 22,954.65 22,970.75 22,946.90 22,969.50 0.0K
09:22 22,974.55 22,980.95 22,968.55 22,973.10 0.0K
09:23 22,971.90 22,981.85 22,952.45 22,952.45 0.0K
09:24 22,950.00 22,969.15 22,947.80 22,967.35 0.0K
09:25 22,965.95 22,970.10 22,963.90 22,968.45 0.0K
09:26 22,967.35 22,977.55 22,964.45 22,975.20 0.0K
09:27 22,977.90 22,982.20 22,977.65 22,979.95 0.0K
09:28 22,979.55 22,979.55 22,957.05 22,957.05 0.0K
09:29 22,955.50 22,955.50 22,908.10 22,915.95 0.0K
09:30 22,916.10 22,946.55 22,916.10 22,944.70 0.0K
09:31 22,945.85 22,945.85 22,921.45 22,934.30 0.0K
09:32 22,937.45 22,942.00 22,931.35 22,933.40 0.0K
09:33 22,930.45 22,930.70 22,921.30 22,923.15 0.0K
09:34 22,923.50 22,923.50 22,884.80 22,884.80 0.0K
09:35 22,888.20 22,893.70 22,881.60 22,881.60 0.0K
09:36 22,876.45 22,878.60 22,858.55 22,859.75 0.0K
09:37 22,860.90 22,861.05 22,839.45 22,839.55 0.0K
09:38 22,842.15 22,860.00 22,842.15 22,858.90 0.0K
09:39 22,858.50 22,878.75 22,858.50 22,866.55 0.0K
09:40 22,869.40 22,869.40 22,837.70 22,842.15 0.0K
09:41 22,834.45 22,834.45 22,813.25 22,813.25 0.0K
09:42 22,815.40 22,820.50 22,805.85 22,818.65 0.0K
09:43 22,819.45 22,825.35 22,806.35 22,806.35 0.0K
09:44 22,803.10 22,803.10 22,784.85 22,784.85 0.0K
09:45 22,779.85 22,779.85 22,770.00 22,774.85 0.0K
09:46 22,777.35 22,777.60 22,761.85 22,762.60 0.0K
09:47 22,761.75 22,768.70 22,759.25 22,759.25 0.0K
09:48 22,759.80 22,787.55 22,759.80 22,783.65 0.0K
09:49 22,783.80 22,796.35 22,783.30 22,796.35 0.0K
09:50 22,796.25 22,797.45 22,780.50 22,782.95 0.0K
09:51 22,782.90 22,782.90 22,762.15 22,762.15 0.0K
09:52 22,762.00 22,773.75 22,761.75 22,771.50 0.0K
09:53 22,771.30 22,771.30 22,757.00 22,758.45 0.0K
09:54 22,757.05 22,762.35 22,748.40 22,749.30 0.0K
09:55 22,748.70 22,755.70 22,742.40 22,742.80 0.0K
09:56 22,744.00 22,773.20 22,744.00 22,771.90 0.0K
09:57 22,775.05 22,780.20 22,767.45 22,772.75 0.0K
09:58 22,774.90 22,782.35 22,773.85 22,782.00 0.0K
09:59 22,781.40 22,788.05 22,765.80 22,767.50 0.0K
10:00 22,766.75 22,844.80 22,766.75 22,827.75 0.0K
10:01 22,823.20 22,837.70 22,823.20 22,830.55 0.0K
10:02 22,834.85 22,837.10 22,799.65 22,804.35 0.0K
10:03 22,804.85 22,815.75 22,802.70 22,806.70 0.0K
10:04 22,807.40 22,820.85 22,805.95 22,820.00 0.0K
10:05 22,819.45 22,822.45 22,807.70 22,813.25 0.0K
10:06 22,813.05 22,826.10 22,810.00 22,826.10 0.0K
10:07 22,824.25 22,824.25 22,807.45 22,807.70 0.0K
10:08 22,805.65 22,827.25 22,805.60 22,826.05 0.0K
10:09 22,824.70 22,833.60 22,816.45 22,829.90 0.0K
10:10 22,830.40 22,838.90 22,830.40 22,837.30 0.0K
10:11 22,835.15 22,835.55 22,821.05 22,821.30 0.0K
10:12 22,819.75 22,828.40 22,817.35 22,828.40 0.0K
10:13 22,827.15 22,844.35 22,826.50 22,844.35 0.0K
10:14 22,841.30 22,843.60 22,836.90 22,841.15 0.0K
10:15 22,840.65 22,844.20 22,838.60 22,843.75 0.0K
10:16 22,843.85 22,867.55 22,843.85 22,857.05 0.0K
10:17 22,858.40 22,860.95 22,854.85 22,858.75 0.0K
10:18 22,858.50 22,858.50 22,844.80 22,845.35 0.0K
10:19 22,844.35 22,844.35 22,834.95 22,839.15 0.0K
10:20 22,838.95 22,838.95 22,828.60 22,829.45 0.0K
10:21 22,829.60 22,838.85 22,827.10 22,834.70 0.0K
10:22 22,834.85 22,836.15 22,820.35 22,820.35 0.0K
10:23 22,818.75 22,822.65 22,809.95 22,812.50 0.0K
10:24 22,811.75 22,811.75 22,806.75 22,806.75 0.0K
10:25 22,806.90 22,813.60 22,804.25 22,813.10 0.0K
10:26 22,813.90 22,821.85 22,812.90 22,815.05 0.0K
10:27 22,815.05 22,822.75 22,810.25 22,820.75 0.0K
10:28 22,822.15 22,824.40 22,819.65 22,819.65 0.0K
10:29 22,817.70 22,820.85 22,810.55 22,810.55 0.0K
10:30 22,809.70 22,811.60 22,803.90 22,804.70 0.0K
10:31 22,805.70 22,808.35 22,798.25 22,803.85 0.0K
10:32 22,801.30 22,803.20 22,793.95 22,794.05 0.0K
10:33 22,794.55 22,794.55 22,781.60 22,781.60 0.0K
10:34 22,781.80 22,781.80 22,773.00 22,773.00 0.0K
10:35 22,770.50 22,770.50 22,763.90 22,765.60 0.0K
10:36 22,765.30 22,778.90 22,765.30 22,775.25 0.0K
10:37 22,776.35 22,776.35 22,759.45 22,759.45 0.0K
10:38 22,760.15 22,761.30 22,753.85 22,761.30 0.0K
10:39 22,761.75 22,767.30 22,758.00 22,767.30 0.0K
10:40 22,768.85 22,775.75 22,768.85 22,772.50 0.0K
10:41 22,773.45 22,773.45 22,750.70 22,750.70 0.0K
10:42 22,749.50 22,749.60 22,742.80 22,742.80 0.0K
10:43 22,741.75 22,748.80 22,739.85 22,743.45 0.0K
10:44 22,742.55 22,748.10 22,742.45 22,743.05 0.0K
10:45 22,741.85 22,741.85 22,728.00 22,728.00 0.0K
10:46 22,727.95 22,728.85 22,719.45 22,719.45 0.0K
10:47 22,719.05 22,737.65 22,719.00 22,733.40 0.0K
10:48 22,733.80 22,737.70 22,730.05 22,737.35 0.0K
10:49 22,736.80 22,741.75 22,733.40 22,739.45 0.0K
10:50 22,737.80 22,738.70 22,732.95 22,732.95 0.0K
10:51 22,730.40 22,730.40 22,721.60 22,721.85 0.0K
10:52 22,722.75 22,728.60 22,722.15 22,725.50 0.0K
10:53 22,725.10 22,731.15 22,721.20 22,722.40 0.0K
10:54 22,721.85 22,722.50 22,715.85 22,720.85 0.0K
10:55 22,720.35 22,720.35 22,710.15 22,713.85 0.0K
10:56 22,713.90 22,721.30 22,710.15 22,721.30 0.0K
10:57 22,721.45 22,722.90 22,709.90 22,709.90 0.0K
10:58 22,708.60 22,708.60 22,700.20 22,705.75 0.0K
10:59 22,705.70 22,712.55 22,704.20 22,705.70 0.0K
11:00 22,707.65 22,711.30 22,704.20 22,704.20 0.0K
11:01 22,705.70 22,706.90 22,702.25 22,706.75 0.0K
11:02 22,707.90 22,712.85 22,706.80 22,709.20 0.0K
11:03 22,709.50 22,709.75 22,695.20 22,695.75 0.0K
11:04 22,694.15 22,695.10 22,688.35 22,688.45 0.0K
11:05 22,690.05 22,698.20 22,689.65 22,697.40 0.0K
11:06 22,696.60 22,699.35 22,692.75 22,698.60 0.0K
11:07 22,697.75 22,697.75 22,692.70 22,694.15 0.0K
11:08 22,694.60 22,694.60 22,681.05 22,681.05 0.0K
11:09 22,681.15 22,682.60 22,670.55 22,672.55 0.0K
11:10 22,673.35 22,673.35 22,645.15 22,646.85 0.0K
11:11 22,646.60 22,648.90 22,637.55 22,640.35 0.0K
11:12 22,639.90 22,639.90 22,615.20 22,619.30 0.0K
11:13 22,621.65 22,632.05 22,621.65 22,625.20 0.0K
11:14 22,625.85 22,632.30 22,625.85 22,630.20 0.0K
11:15 22,629.05 22,632.85 22,624.15 22,624.60 0.0K
11:16 22,625.15 22,630.40 22,610.75 22,614.35 0.0K
11:17 22,614.55 22,631.40 22,614.55 22,620.65 0.0K
11:18 22,621.35 22,626.40 22,610.80 22,615.35 0.0K
11:19 22,614.80 22,643.50 22,613.30 22,643.50 0.0K
11:20 22,646.05 22,647.30 22,629.10 22,631.05 0.0K
11:21 22,631.15 22,635.00 22,627.25 22,635.00 0.0K
11:22 22,630.25 22,630.25 22,621.55 22,621.55 0.0K
11:23 22,621.25 22,624.20 22,617.40 22,621.00 0.0K
11:24 22,623.65 22,647.80 22,623.65 22,633.05 0.0K
11:25 22,629.90 22,653.85 22,626.85 22,652.15 0.0K
11:26 22,652.40 22,659.65 22,652.40 22,653.25 0.0K
11:27 22,651.60 22,670.10 22,651.60 22,668.10 0.0K
11:28 22,665.90 22,670.65 22,661.00 22,669.55 0.0K
11:29 22,671.65 22,676.55 22,671.65 22,676.05 0.0K
11:30 22,675.15 22,678.30 22,661.25 22,663.90 0.0K
11:31 22,663.35 22,687.20 22,663.35 22,683.90 0.0K
11:32 22,684.20 22,693.40 22,680.35 22,691.70 0.0K
11:33 22,690.50 22,692.05 22,682.85 22,683.70 0.0K
11:34 22,684.35 22,684.35 22,670.30 22,670.30 0.0K
11:35 22,670.30 22,672.85 22,667.50 22,671.80 0.0K
11:36 22,672.15 22,681.20 22,672.15 22,680.35 0.0K
11:37 22,681.20 22,692.85 22,681.10 22,684.25 0.0K
11:38 22,684.75 22,684.75 22,669.00 22,673.50 0.0K
11:39 22,672.90 22,673.35 22,665.90 22,667.20 0.0K
11:40 22,669.60 22,670.25 22,666.35 22,670.25 0.0K
11:41 22,670.05 22,670.05 22,662.50 22,663.75 0.0K
11:42 22,662.15 22,662.15 22,643.60 22,643.90 0.0K
11:43 22,643.85 22,655.25 22,639.75 22,648.20 0.0K
11:44 22,646.30 22,646.30 22,626.90 22,626.90 0.0K
11:45 22,622.70 22,622.70 22,610.45 22,615.00 0.0K
11:46 22,613.50 22,614.50 22,606.00 22,607.05 0.0K
11:47 22,606.90 22,606.90 22,595.95 22,598.60 0.0K
11:48 22,597.00 22,600.35 22,591.25 22,596.60 0.0K
11:49 22,592.95 22,592.95 22,579.30 22,581.90 0.0K
11:50 22,582.95 22,597.35 22,582.95 22,591.15 0.0K
11:51 22,587.65 22,588.50 22,579.90 22,581.60 0.0K
11:52 22,577.90 22,579.00 22,572.40 22,574.45 0.0K
11:53 22,576.80 22,578.35 22,570.10 22,578.35 0.0K
11:54 22,577.40 22,577.40 22,567.50 22,571.80 0.0K
11:55 22,570.40 22,573.80 22,568.45 22,571.20 0.0K
11:56 22,570.95 22,572.90 22,563.80 22,564.10 0.0K
11:57 22,566.25 22,566.85 22,557.95 22,559.05 0.0K
11:58 22,560.70 22,564.20 22,557.50 22,558.20 0.0K
11:59 22,555.05 22,557.30 22,546.45 22,546.45 0.0K
12:00 22,549.70 22,578.55 22,549.70 22,576.30 0.0K
12:01 22,571.05 22,576.35 22,565.00 22,576.10 0.0K
12:02 22,575.85 22,599.10 22,575.85 22,597.90 0.0K
12:03 22,601.30 22,606.45 22,596.35 22,597.75 0.0K
12:04 22,600.05 22,617.30 22,600.05 22,608.85 0.0K
12:05 22,603.90 22,624.30 22,601.80 22,624.30 0.0K
12:06 22,626.05 22,636.25 22,625.85 22,630.95 0.0K
12:07 22,629.55 22,642.55 22,625.20 22,642.15 0.0K
12:08 22,643.35 22,644.70 22,639.95 22,643.90 0.0K
12:09 22,643.95 22,649.70 22,632.45 22,632.45 0.0K
12:10 22,632.10 22,654.60 22,631.70 22,652.20 0.0K
12:11 22,652.40 22,659.65 22,652.40 22,659.65 0.0K
12:12 22,659.90 22,676.30 22,658.50 22,676.30 0.0K
12:13 22,677.65 22,678.00 22,666.65 22,667.05 0.0K
12:14 22,667.10 22,677.40 22,667.10 22,673.45 0.0K
12:15 22,673.10 22,678.65 22,671.10 22,676.35 0.0K
12:16 22,675.35 22,679.00 22,664.05 22,670.20 0.0K
12:17 22,670.55 22,670.55 22,660.10 22,660.85 0.0K
12:18 22,657.05 22,658.75 22,644.60 22,647.25 0.0K
12:19 22,645.30 22,646.45 22,634.55 22,638.85 0.0K
12:20 22,638.25 22,657.40 22,637.10 22,654.40 0.0K
12:21 22,655.20 22,671.00 22,655.20 22,668.65 0.0K
12:22 22,667.70 22,671.25 22,663.50 22,668.25 0.0K
12:23 22,667.10 22,678.65 22,666.80 22,678.05 0.0K
12:24 22,678.00 22,680.40 22,664.80 22,664.80 0.0K
12:25 22,666.60 22,668.10 22,664.35 22,668.10 0.0K
12:26 22,665.45 22,665.60 22,654.45 22,661.45 0.0K
12:27 22,660.35 22,665.75 22,660.30 22,663.35 0.0K
12:28 22,663.55 22,665.45 22,654.40 22,654.40 0.0K
12:29 22,650.25 22,651.10 22,638.75 22,638.75 0.0K
12:30 22,636.90 22,645.70 22,636.90 22,641.65 0.0K
12:31 22,641.50 22,648.45 22,637.90 22,647.85 0.0K
12:32 22,648.80 22,663.70 22,647.10 22,663.70 0.0K
12:33 22,665.35 22,679.45 22,660.35 22,679.45 0.0K
12:34 22,676.05 22,677.35 22,672.55 22,672.55 0.0K
12:35 22,671.55 22,672.90 22,664.05 22,668.80 0.0K
12:36 22,669.10 22,691.45 22,669.10 22,691.45 0.0K
12:37 22,693.65 22,699.40 22,693.15 22,699.25 0.0K
12:38 22,698.80 22,704.85 22,697.50 22,701.65 0.0K
12:39 22,702.50 22,704.60 22,700.75 22,702.65 0.0K
12:40 22,701.65 22,722.90 22,701.35 22,721.00 0.0K
12:41 22,718.80 22,721.80 22,718.80 22,721.60 0.0K
12:42 22,719.30 22,719.30 22,696.80 22,700.05 0.0K
12:43 22,701.35 22,703.55 22,698.65 22,701.25 0.0K
12:44 22,702.65 22,704.35 22,700.10 22,703.20 0.0K
12:45 22,703.90 22,709.30 22,696.35 22,706.45 0.0K
12:46 22,704.70 22,706.15 22,684.45 22,687.20 0.0K
12:47 22,687.90 22,702.50 22,683.40 22,702.50 0.0K
12:48 22,703.25 22,712.10 22,703.25 22,710.85 0.0K
12:49 22,711.55 22,715.40 22,705.05 22,705.05 0.0K
12:50 22,704.75 22,706.35 22,694.95 22,697.30 0.0K
12:51 22,700.80 22,702.55 22,691.45 22,694.30 0.0K
12:52 22,694.45 22,694.65 22,688.55 22,691.75 0.0K
12:53 22,687.25 22,693.80 22,683.60 22,692.15 0.0K
12:54 22,693.80 22,701.25 22,693.80 22,697.95 0.0K
12:55 22,697.70 22,702.50 22,694.30 22,700.95 0.0K
12:56 22,700.95 22,701.95 22,697.10 22,698.20 0.0K
12:57 22,698.45 22,702.15 22,693.40 22,701.00 0.0K
12:58 22,701.85 22,709.55 22,701.85 22,705.50 0.0K
12:59 22,706.40 22,727.20 22,705.65 22,724.85 0.0K
13:00 22,724.95 22,732.50 22,722.45 22,722.75 0.0K
13:01 22,722.25 22,723.50 22,704.95 22,705.45 0.0K
13:02 22,704.70 22,708.50 22,700.90 22,705.70 0.0K
13:03 22,705.65 22,715.25 22,703.80 22,715.25 0.0K
13:04 22,714.80 22,714.80 22,708.00 22,711.40 0.0K
13:05 22,712.45 22,714.55 22,709.65 22,712.35 0.0K
13:06 22,712.95 22,714.80 22,708.10 22,708.10 0.0K
13:07 22,707.65 22,709.60 22,705.20 22,707.20 0.0K
13:08 22,706.45 22,706.90 22,704.35 22,704.35 0.0K
13:09 22,705.60 22,705.60 22,693.15 22,695.45 0.0K
13:10 22,695.50 22,696.80 22,685.70 22,685.70 0.0K
13:11 22,683.90 22,683.90 22,674.00 22,679.85 0.0K
13:12 22,680.05 22,692.65 22,680.05 22,684.40 0.0K
13:13 22,684.40 22,684.55 22,673.95 22,673.95 0.0K
13:14 22,674.75 22,674.75 22,667.60 22,672.55 0.0K
13:15 22,671.10 22,671.10 22,662.30 22,663.00 0.0K
13:16 22,662.20 22,662.75 22,647.50 22,650.55 0.0K
13:17 22,651.25 22,652.95 22,644.75 22,644.75 0.0K
13:18 22,643.75 22,654.15 22,643.40 22,651.25 0.0K
13:19 22,651.95 22,651.95 22,642.45 22,642.45 0.0K
13:20 22,643.50 22,648.90 22,640.75 22,643.15 0.0K
13:21 22,643.60 22,648.05 22,643.15 22,647.00 0.0K
13:22 22,650.00 22,660.25 22,649.85 22,656.55 0.0K
13:23 22,656.00 22,657.30 22,643.90 22,643.90 0.0K
13:24 22,643.80 22,643.80 22,635.95 22,637.00 0.0K
13:25 22,637.15 22,641.55 22,636.95 22,640.90 0.0K
13:26 22,641.00 22,644.40 22,636.90 22,637.15 0.0K
13:27 22,636.65 22,642.20 22,634.95 22,642.20 0.0K
13:28 22,642.25 22,643.60 22,630.80 22,630.90 0.0K
13:29 22,632.05 22,636.85 22,630.75 22,635.60 0.0K
13:30 22,635.10 22,635.10 22,619.65 22,619.65 0.0K
13:31 22,619.55 22,619.55 22,606.55 22,608.55 0.0K
13:32 22,608.10 22,608.10 22,596.10 22,597.60 0.0K
13:33 22,597.80 22,598.85 22,593.50 22,593.75 0.0K
13:34 22,596.20 22,615.50 22,596.20 22,615.50 0.0K
13:35 22,615.40 22,635.45 22,615.40 22,628.70 0.0K
13:36 22,629.40 22,634.00 22,627.00 22,632.35 0.0K
13:37 22,633.35 22,634.85 22,623.90 22,624.55 0.0K
13:38 22,625.20 22,634.30 22,625.20 22,631.30 0.0K
13:39 22,630.65 22,632.45 22,623.40 22,624.60 0.0K
13:40 22,628.15 22,634.75 22,627.40 22,627.40 0.0K
13:41 22,626.90 22,626.90 22,614.55 22,614.55 0.0K
13:42 22,615.30 22,615.30 22,601.70 22,601.70 0.0K
13:43 22,602.45 22,602.45 22,592.55 22,594.40 0.0K
13:44 22,594.10 22,608.05 22,594.10 22,603.10 0.0K
13:45 22,602.90 22,613.65 22,598.65 22,610.40 0.0K
13:46 22,610.10 22,610.10 22,604.50 22,607.15 0.0K
13:47 22,608.05 22,616.75 22,608.05 22,616.75 0.0K
13:48 22,615.95 22,616.50 22,606.95 22,609.05 0.0K
13:49 22,609.25 22,609.25 22,595.90 22,596.25 0.0K
13:50 22,595.80 22,597.25 22,589.50 22,590.40 0.0K
13:51 22,590.70 22,590.70 22,585.40 22,585.40 0.0K
13:52 22,584.30 22,590.95 22,583.35 22,589.20 0.0K
13:53 22,589.75 22,589.75 22,574.35 22,574.35 0.0K
13:54 22,576.35 22,580.10 22,571.15 22,572.60 0.0K
13:55 22,575.35 22,582.00 22,575.35 22,578.45 0.0K
13:56 22,577.75 22,579.25 22,571.05 22,571.05 0.0K
13:57 22,572.40 22,573.85 22,567.65 22,573.85 0.0K
13:58 22,576.95 22,588.45 22,576.10 22,587.30 0.0K
13:59 22,587.30 22,590.75 22,580.25 22,581.65 0.0K
14:00 22,585.10 22,587.45 22,583.25 22,585.95 0.0K
14:01 22,591.75 22,604.00 22,586.45 22,586.45 0.0K
14:02 22,589.65 22,604.60 22,585.70 22,601.70 0.0K
14:03 22,602.75 22,603.70 22,596.95 22,603.45 0.0K
14:04 22,604.30 22,606.40 22,595.80 22,596.05 0.0K
14:05 22,598.35 22,600.70 22,595.90 22,595.90 0.0K
14:06 22,595.25 22,603.50 22,595.25 22,598.70 0.0K
14:07 22,598.95 22,611.35 22,595.25 22,607.45 0.0K
14:08 22,606.15 22,617.20 22,604.10 22,614.90 0.0K
14:09 22,613.10 22,621.20 22,612.95 22,619.85 0.0K
14:10 22,620.55 22,621.85 22,613.70 22,613.70 0.0K
14:11 22,613.45 22,613.45 22,605.25 22,606.70 0.0K
14:12 22,606.75 22,609.60 22,601.95 22,603.15 0.0K
14:13 22,603.40 22,603.95 22,585.85 22,585.85 0.0K
14:14 22,585.65 22,589.85 22,584.10 22,588.15 0.0K
14:15 22,588.75 22,593.25 22,587.25 22,588.10 0.0K
14:16 22,587.15 22,588.20 22,584.70 22,586.15 0.0K
14:17 22,585.85 22,599.15 22,585.85 22,599.15 0.0K
14:18 22,599.75 22,599.75 22,593.80 22,593.80 0.0K
14:19 22,595.10 22,612.80 22,595.10 22,607.95 0.0K
14:20 22,609.20 22,617.75 22,609.20 22,613.50 0.0K
14:21 22,612.10 22,612.40 22,605.65 22,605.65 0.0K
14:22 22,605.00 22,608.60 22,602.10 22,607.05 0.0K
14:23 22,607.05 22,607.05 22,591.25 22,594.45 0.0K
14:24 22,595.80 22,595.80 22,585.85 22,585.85 0.0K
14:25 22,587.65 22,588.00 22,575.60 22,575.80 0.0K
14:26 22,576.20 22,579.80 22,574.30 22,579.10 0.0K
14:27 22,578.65 22,578.65 22,572.55 22,574.30 0.0K
14:28 22,572.85 22,572.85 22,559.90 22,561.65 0.0K
14:29 22,563.25 22,567.35 22,561.35 22,561.60 0.0K
14:30 22,562.90 22,569.60 22,562.25 22,563.80 0.0K
14:31 22,563.85 22,569.80 22,558.15 22,565.80 0.0K
14:32 22,563.10 22,563.10 22,553.35 22,554.00 0.0K
14:33 22,554.90 22,558.20 22,549.40 22,550.80 0.0K
14:34 22,548.95 22,549.30 22,538.60 22,541.25 0.0K
14:35 22,543.95 22,547.60 22,538.65 22,545.65 0.0K
14:36 22,546.10 22,546.10 22,534.75 22,538.70 0.0K
14:37 22,538.15 22,539.10 22,533.65 22,535.80 0.0K
14:38 22,536.35 22,536.35 22,525.50 22,525.70 0.0K
14:39 22,525.20 22,525.20 22,513.30 22,515.00 0.0K
14:40 22,515.00 22,523.40 22,508.80 22,508.80 0.0K
14:41 22,509.10 22,509.45 22,505.75 22,505.90 0.0K
14:42 22,504.35 22,526.65 22,504.35 22,524.30 0.0K
14:43 22,525.25 22,531.90 22,522.70 22,529.50 0.0K
14:44 22,529.05 22,529.05 22,519.05 22,519.05 0.0K
14:45 22,522.35 22,534.75 22,522.35 22,532.00 0.0K
14:46 22,534.95 22,535.00 22,528.00 22,535.00 0.0K
14:47 22,535.15 22,535.15 22,530.50 22,532.90 0.0K
14:48 22,533.45 22,533.70 22,525.45 22,529.15 0.0K
14:49 22,528.55 22,565.15 22,525.70 22,562.15 0.0K
14:50 22,562.25 22,570.70 22,562.25 22,564.75 0.0K
14:51 22,566.10 22,578.30 22,556.00 22,578.25 0.0K
14:52 22,578.65 22,590.80 22,576.30 22,584.65 0.0K
14:53 22,585.05 22,587.90 22,581.25 22,587.90 0.0K
14:54 22,590.05 22,595.25 22,588.10 22,591.70 0.0K
14:55 22,592.45 22,597.00 22,589.75 22,595.85 0.0K
14:56 22,594.70 22,594.70 22,585.35 22,589.70 0.0K
14:57 22,589.30 22,591.95 22,582.65 22,591.95 0.0K
14:58 22,592.75 22,603.55 22,592.75 22,603.55 0.0K
14:59 22,603.35 22,617.95 22,603.35 22,617.55 0.0K
15:00 22,617.90 22,627.20 22,610.70 22,610.70 0.0K
15:01 22,611.75 22,612.15 22,604.55 22,607.25 0.0K
15:02 22,605.50 22,605.50 22,595.75 22,595.75 0.0K
15:03 22,595.55 22,608.65 22,594.45 22,608.65 0.0K
15:04 22,606.00 22,608.70 22,590.85 22,592.70 0.0K
15:05 22,594.50 22,597.10 22,592.15 22,592.15 0.0K
15:06 22,589.50 22,589.50 22,580.75 22,587.70 0.0K
15:07 22,589.75 22,600.25 22,588.60 22,600.25 0.0K
15:08 22,600.10 22,607.25 22,598.80 22,600.30 0.0K
15:09 22,599.55 22,601.80 22,593.95 22,601.80 0.0K
15:10 22,603.35 22,607.15 22,600.65 22,600.75 0.0K
15:11 22,599.95 22,602.85 22,571.20 22,571.20 0.0K
15:12 22,570.95 22,570.95 22,555.15 22,555.15 0.0K
15:13 22,555.95 22,555.95 22,538.00 22,542.90 0.0K
15:14 22,543.50 22,549.60 22,543.45 22,546.90 0.0K
15:15 22,546.45 22,550.65 22,543.35 22,543.40 0.0K
15:16 22,547.40 22,547.40 22,537.90 22,540.10 0.0K
15:17 22,541.50 22,548.00 22,541.50 22,543.55 0.0K
15:18 22,542.90 22,545.40 22,537.10 22,545.40 0.0K
15:19 22,545.15 22,548.25 22,541.65 22,548.25 0.0K
15:20 22,550.70 22,568.55 22,550.70 22,568.55 0.0K
15:21 22,570.70 22,579.00 22,570.70 22,579.00 0.0K
15:22 22,576.50 22,576.55 22,569.75 22,576.10 0.0K
15:23 22,575.40 22,575.40 22,570.25 22,573.50 0.0K
15:24 22,575.20 22,575.20 22,567.60 22,570.30 0.0K
15:25 22,572.45 22,586.55 22,571.35 22,586.55 0.0K
15:26 22,585.15 22,588.35 22,576.50 22,578.05 0.0K
15:27 22,577.80 22,582.30 22,575.65 22,575.80 0.0K
15:28 22,574.40 22,576.55 22,558.15 22,558.45 0.0K
15:29 22,559.05 22,583.90 22,555.00 22,583.90 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