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
09:07 21,444.45 21,444.45 21,444.45 21,444.45 0.0K
09:15 21,454.45 21,476.10 21,433.90 21,434.70 0.0K
09:16 21,434.65 21,437.85 21,409.60 21,414.60 0.0K
09:17 21,413.05 21,413.05 21,384.55 21,387.75 0.0K
09:18 21,389.95 21,403.60 21,384.35 21,403.40 0.0K
09:19 21,402.80 21,402.80 21,385.70 21,387.95 0.0K
09:20 21,389.75 21,398.80 21,372.25 21,374.15 0.0K
09:21 21,374.60 21,376.65 21,359.70 21,359.70 0.0K
09:22 21,356.00 21,370.15 21,356.00 21,365.95 0.0K
09:23 21,360.35 21,370.10 21,348.95 21,351.70 0.0K
09:24 21,353.45 21,353.45 21,324.60 21,327.25 0.0K
09:25 21,331.55 21,340.45 21,331.55 21,336.40 0.0K
09:26 21,336.45 21,340.20 21,323.50 21,323.50 0.0K
09:27 21,311.85 21,323.95 21,311.65 21,311.65 0.0K
09:28 21,313.00 21,326.65 21,310.60 21,322.30 0.0K
09:29 21,320.00 21,320.00 21,310.70 21,315.55 0.0K
09:30 21,321.05 21,330.65 21,301.80 21,306.40 0.0K
09:31 21,306.25 21,315.70 21,303.90 21,305.25 0.0K
09:32 21,305.65 21,317.45 21,305.65 21,308.25 0.0K
09:33 21,306.65 21,306.65 21,294.80 21,301.65 0.0K
09:34 21,299.35 21,299.35 21,280.85 21,297.85 0.0K
09:35 21,299.40 21,310.60 21,292.70 21,310.60 0.0K
09:36 21,309.60 21,309.60 21,293.00 21,293.70 0.0K
09:37 21,294.75 21,294.75 21,279.05 21,279.05 0.0K
09:38 21,281.20 21,283.40 21,273.70 21,273.70 0.0K
09:39 21,274.05 21,275.80 21,261.15 21,261.15 0.0K
09:40 21,257.85 21,261.25 21,254.40 21,260.75 0.0K
09:41 21,261.90 21,282.05 21,261.90 21,275.95 0.0K
09:42 21,274.75 21,277.35 21,251.85 21,251.85 0.0K
09:43 21,246.95 21,246.95 21,232.55 21,232.55 0.0K
09:44 21,231.80 21,240.05 21,229.50 21,231.00 0.0K
09:45 21,229.10 21,238.35 21,227.85 21,230.55 0.0K
09:46 21,233.15 21,269.15 21,231.50 21,265.50 0.0K
09:47 21,266.65 21,267.10 21,248.65 21,251.50 0.0K
09:48 21,252.35 21,272.55 21,252.35 21,267.30 0.0K
09:49 21,266.65 21,274.00 21,262.15 21,270.55 0.0K
09:50 21,268.00 21,268.15 21,247.95 21,247.95 0.0K
09:51 21,245.70 21,247.60 21,225.35 21,238.85 0.0K
09:52 21,240.00 21,247.35 21,233.75 21,233.75 0.0K
09:53 21,232.35 21,233.85 21,207.60 21,207.60 0.0K
09:54 21,205.25 21,206.90 21,197.35 21,197.35 0.0K
09:55 21,198.25 21,201.95 21,191.05 21,193.10 0.0K
09:56 21,190.90 21,198.40 21,186.15 21,190.50 0.0K
09:57 21,193.50 21,194.35 21,179.95 21,186.55 0.0K
09:58 21,187.30 21,196.10 21,184.05 21,191.95 0.0K
09:59 21,193.20 21,224.70 21,193.20 21,224.70 0.0K
10:00 21,234.15 21,269.85 21,234.15 21,269.45 0.0K
10:01 21,267.10 21,268.55 21,252.35 21,261.55 0.0K
10:02 21,257.20 21,278.75 21,256.50 21,267.95 0.0K
10:03 21,267.25 21,275.10 21,263.60 21,264.80 0.0K
10:04 21,262.65 21,262.65 21,248.85 21,253.45 0.0K
10:05 21,254.10 21,265.20 21,241.30 21,241.30 0.0K
10:06 21,242.55 21,242.55 21,217.00 21,217.45 0.0K
10:07 21,219.35 21,221.75 21,205.30 21,216.30 0.0K
10:08 21,217.20 21,221.50 21,211.90 21,216.75 0.0K
10:09 21,217.65 21,218.30 21,206.45 21,206.45 0.0K
10:10 21,207.30 21,211.30 21,203.55 21,203.85 0.0K
10:11 21,202.85 21,207.55 21,197.00 21,205.90 0.0K
10:12 21,202.55 21,213.10 21,195.80 21,206.75 0.0K
10:13 21,205.55 21,214.15 21,204.40 21,213.05 0.0K
10:14 21,211.35 21,211.35 21,198.95 21,202.20 0.0K
10:15 21,204.35 21,206.25 21,186.75 21,186.75 0.0K
10:16 21,186.65 21,186.65 21,179.70 21,182.65 0.0K
10:17 21,182.95 21,183.50 21,168.25 21,168.25 0.0K
10:18 21,169.00 21,174.75 21,165.55 21,174.75 0.0K
10:19 21,171.50 21,193.65 21,171.50 21,178.55 0.0K
10:20 21,177.15 21,185.55 21,176.65 21,178.00 0.0K
10:21 21,177.20 21,177.20 21,164.20 21,168.25 0.0K
10:22 21,164.90 21,179.65 21,160.15 21,172.75 0.0K
10:23 21,171.80 21,177.25 21,169.40 21,169.40 0.0K
10:24 21,169.25 21,174.65 21,165.15 21,165.15 0.0K
10:25 21,163.95 21,174.00 21,156.50 21,163.75 0.0K
10:26 21,164.95 21,170.80 21,156.75 21,162.45 0.0K
10:27 21,163.50 21,163.50 21,152.85 21,153.00 0.0K
10:28 21,152.95 21,152.95 21,141.50 21,150.95 0.0K
10:29 21,150.45 21,178.65 21,148.65 21,178.65 0.0K
10:30 21,174.25 21,177.60 21,164.05 21,164.05 0.0K
10:31 21,162.00 21,167.85 21,154.05 21,157.85 0.0K
10:32 21,157.15 21,176.05 21,150.20 21,176.05 0.0K
10:33 21,174.10 21,178.65 21,168.50 21,168.50 0.0K
10:34 21,169.55 21,171.60 21,167.90 21,171.45 0.0K
10:35 21,175.60 21,178.35 21,161.15 21,161.15 0.0K
10:36 21,161.75 21,164.45 21,144.15 21,144.15 0.0K
10:37 21,144.70 21,144.70 21,139.55 21,142.50 0.0K
10:38 21,142.15 21,142.80 21,134.60 21,137.80 0.0K
10:39 21,136.30 21,162.75 21,136.30 21,162.75 0.0K
10:40 21,162.15 21,165.20 21,146.80 21,150.45 0.0K
10:41 21,152.85 21,194.35 21,152.85 21,192.60 0.0K
10:42 21,181.10 21,183.20 21,161.90 21,161.90 0.0K
10:43 21,159.25 21,161.40 21,151.50 21,155.65 0.0K
10:44 21,157.20 21,164.15 21,156.20 21,156.20 0.0K
10:45 21,153.85 21,153.85 21,144.75 21,150.75 0.0K
10:46 21,149.20 21,149.45 21,132.00 21,134.35 0.0K
10:47 21,133.80 21,142.05 21,133.80 21,136.15 0.0K
10:48 21,136.20 21,142.40 21,136.20 21,139.35 0.0K
10:49 21,139.80 21,148.60 21,137.30 21,145.50 0.0K
10:50 21,146.80 21,149.90 21,142.15 21,146.95 0.0K
10:51 21,148.65 21,161.20 21,148.65 21,157.05 0.0K
10:52 21,158.50 21,164.60 21,148.65 21,148.65 0.0K
10:53 21,150.10 21,154.20 21,150.05 21,150.70 0.0K
10:54 21,151.95 21,168.60 21,151.95 21,165.30 0.0K
10:55 21,167.95 21,170.35 21,158.95 21,169.85 0.0K
10:56 21,170.90 21,179.30 21,158.80 21,158.80 0.0K
10:57 21,160.80 21,166.90 21,153.00 21,155.60 0.0K
10:58 21,155.55 21,160.50 21,152.80 21,159.90 0.0K
10:59 21,160.85 21,166.25 21,154.10 21,154.10 0.0K
11:00 21,153.10 21,154.35 21,147.05 21,153.50 0.0K
11:01 21,160.70 21,217.70 21,160.70 21,213.90 0.0K
11:02 21,214.05 21,237.45 21,214.05 21,232.10 0.0K
11:03 21,233.20 21,233.20 21,216.60 21,223.90 0.0K
11:04 21,224.85 21,226.05 21,205.00 21,222.35 0.0K
11:05 21,222.85 21,232.25 21,222.05 21,227.30 0.0K
11:06 21,228.30 21,228.30 21,216.30 21,216.60 0.0K
11:07 21,216.70 21,216.70 21,205.80 21,209.95 0.0K
11:08 21,209.50 21,214.75 21,207.10 21,210.45 0.0K
11:09 21,208.60 21,208.60 21,198.60 21,198.60 0.0K
11:10 21,198.30 21,209.30 21,198.30 21,200.20 0.0K
11:11 21,198.20 21,200.15 21,194.10 21,199.40 0.0K
11:12 21,201.15 21,201.15 21,193.40 21,196.20 0.0K
11:13 21,197.35 21,205.35 21,197.35 21,205.20 0.0K
11:14 21,204.75 21,219.70 21,204.75 21,219.70 0.0K
11:15 21,220.50 21,221.80 21,207.65 21,208.65 0.0K
11:16 21,209.05 21,211.05 21,208.35 21,210.25 0.0K
11:17 21,210.15 21,215.75 21,209.00 21,209.30 0.0K
11:18 21,208.50 21,208.50 21,200.10 21,200.10 0.0K
11:19 21,200.60 21,200.80 21,195.30 21,200.75 0.0K
11:20 21,203.60 21,212.75 21,203.60 21,212.75 0.0K
11:21 21,211.05 21,223.50 21,209.75 21,210.45 0.0K
11:22 21,210.40 21,214.65 21,208.85 21,208.85 0.0K
11:23 21,209.40 21,224.80 21,208.80 21,213.90 0.0K
11:24 21,214.40 21,220.70 21,214.40 21,219.05 0.0K
11:25 21,217.05 21,217.05 21,207.00 21,207.00 0.0K
11:26 21,207.45 21,215.10 21,204.75 21,214.60 0.0K
11:27 21,216.25 21,219.80 21,208.45 21,211.95 0.0K
11:28 21,211.65 21,213.95 21,208.90 21,213.85 0.0K
11:29 21,213.15 21,218.45 21,210.50 21,217.85 0.0K
11:30 21,217.35 21,222.05 21,216.35 21,216.35 0.0K
11:31 21,215.85 21,231.45 21,210.40 21,231.45 0.0K
11:32 21,231.55 21,231.55 21,223.75 21,225.85 0.0K
11:33 21,224.85 21,228.85 21,220.95 21,220.95 0.0K
11:34 21,220.05 21,220.05 21,212.00 21,215.25 0.0K
11:35 21,214.15 21,214.50 21,210.10 21,214.50 0.0K
11:36 21,212.50 21,219.35 21,207.20 21,219.35 0.0K
11:37 21,221.60 21,226.45 21,221.60 21,224.00 0.0K
11:38 21,222.95 21,226.60 21,217.55 21,219.70 0.0K
11:39 21,219.90 21,235.25 21,219.90 21,235.25 0.0K
11:40 21,237.15 21,250.65 21,237.15 21,250.60 0.0K
11:41 21,253.50 21,263.25 21,253.50 21,260.25 0.0K
11:42 21,262.10 21,262.10 21,253.55 21,256.50 0.0K
11:43 21,256.05 21,260.55 21,246.20 21,246.25 0.0K
11:44 21,243.75 21,247.40 21,232.20 21,232.20 0.0K
11:45 21,234.95 21,234.95 21,223.45 21,224.45 0.0K
11:46 21,224.55 21,229.35 21,215.85 21,215.85 0.0K
11:47 21,213.15 21,227.95 21,210.30 21,226.55 0.0K
11:48 21,228.50 21,239.75 21,228.50 21,237.85 0.0K
11:49 21,238.10 21,238.10 21,231.90 21,233.65 0.0K
11:50 21,231.95 21,235.35 21,227.55 21,227.55 0.0K
11:51 21,227.15 21,232.25 21,222.45 21,232.25 0.0K
11:52 21,233.10 21,241.50 21,232.15 21,241.50 0.0K
11:53 21,240.95 21,241.00 21,232.25 21,232.55 0.0K
11:54 21,232.65 21,232.65 21,224.70 21,224.70 0.0K
11:55 21,223.65 21,224.20 21,216.95 21,217.95 0.0K
11:56 21,219.20 21,225.25 21,219.20 21,220.75 0.0K
11:57 21,221.45 21,225.85 21,219.75 21,225.85 0.0K
11:58 21,226.90 21,229.95 21,222.80 21,222.80 0.0K
11:59 21,223.35 21,223.35 21,211.25 21,212.15 0.0K
12:00 21,213.95 21,218.00 21,205.75 21,205.75 0.0K
12:01 21,205.75 21,217.20 21,205.15 21,215.30 0.0K
12:02 21,214.65 21,231.45 21,213.10 21,226.90 0.0K
12:03 21,229.15 21,242.90 21,229.15 21,242.90 0.0K
12:04 21,244.10 21,249.45 21,244.10 21,249.45 0.0K
12:05 21,252.10 21,259.00 21,251.60 21,259.00 0.0K
12:06 21,257.60 21,257.75 21,252.85 21,252.85 0.0K
12:07 21,251.65 21,255.20 21,249.80 21,254.20 0.0K
12:08 21,253.60 21,254.70 21,244.15 21,244.15 0.0K
12:09 21,242.70 21,242.70 21,238.75 21,241.75 0.0K
12:10 21,242.60 21,242.95 21,238.25 21,238.35 0.0K
12:11 21,239.55 21,242.25 21,236.55 21,236.65 0.0K
12:12 21,237.70 21,244.10 21,236.55 21,242.25 0.0K
12:13 21,242.50 21,247.20 21,242.50 21,245.80 0.0K
12:14 21,247.00 21,248.75 21,242.55 21,244.55 0.0K
12:15 21,241.30 21,256.70 21,241.30 21,255.05 0.0K
12:16 21,252.25 21,257.30 21,252.25 21,257.30 0.0K
12:17 21,258.80 21,258.80 21,252.55 21,255.65 0.0K
12:18 21,255.60 21,257.90 21,251.40 21,257.90 0.0K
12:19 21,253.95 21,268.05 21,253.95 21,264.55 0.0K
12:20 21,260.65 21,265.35 21,259.30 21,259.30 0.0K
12:21 21,258.70 21,258.70 21,249.15 21,249.50 0.0K
12:22 21,248.35 21,248.55 21,223.40 21,224.05 0.0K
12:23 21,221.25 21,221.60 21,209.05 21,209.05 0.0K
12:24 21,209.70 21,218.90 21,209.35 21,218.90 0.0K
12:25 21,219.70 21,219.70 21,202.10 21,202.10 0.0K
12:26 21,201.70 21,205.00 21,198.10 21,200.40 0.0K
12:27 21,199.20 21,204.60 21,196.40 21,202.95 0.0K
12:28 21,204.55 21,215.90 21,204.55 21,215.15 0.0K
12:29 21,215.90 21,218.75 21,199.50 21,199.50 0.0K
12:30 21,200.05 21,201.50 21,196.50 21,196.90 0.0K
12:31 21,196.70 21,196.70 21,187.60 21,189.80 0.0K
12:32 21,190.20 21,191.10 21,186.60 21,189.70 0.0K
12:33 21,189.40 21,194.00 21,189.40 21,191.15 0.0K
12:34 21,191.90 21,198.70 21,190.60 21,198.40 0.0K
12:35 21,197.15 21,203.60 21,196.65 21,201.85 0.0K
12:36 21,203.00 21,203.70 21,200.50 21,201.20 0.0K
12:37 21,201.05 21,207.45 21,198.05 21,207.45 0.0K
12:38 21,210.00 21,215.30 21,208.05 21,208.55 0.0K
12:39 21,209.40 21,212.35 21,205.70 21,205.70 0.0K
12:40 21,205.25 21,210.00 21,202.00 21,208.90 0.0K
12:41 21,208.75 21,212.80 21,208.15 21,211.25 0.0K
12:42 21,211.20 21,215.20 21,207.45 21,207.80 0.0K
12:43 21,207.50 21,215.15 21,207.50 21,213.90 0.0K
12:44 21,215.65 21,215.80 21,209.10 21,209.10 0.0K
12:45 21,210.15 21,212.60 21,207.55 21,208.00 0.0K
12:46 21,208.10 21,212.25 21,207.60 21,210.70 0.0K
12:47 21,212.10 21,217.50 21,210.45 21,216.35 0.0K
12:48 21,215.10 21,222.95 21,214.60 21,222.95 0.0K
12:49 21,226.25 21,237.40 21,226.25 21,233.35 0.0K
12:50 21,233.85 21,233.85 21,224.00 21,224.00 0.0K
12:51 21,221.15 21,223.25 21,218.10 21,218.30 0.0K
12:52 21,218.80 21,222.30 21,218.80 21,219.15 0.0K
12:53 21,218.35 21,222.95 21,218.35 21,218.85 0.0K
12:54 21,219.80 21,233.75 21,219.80 21,233.75 0.0K
12:55 21,233.80 21,238.80 21,233.65 21,238.20 0.0K
12:56 21,238.10 21,244.05 21,237.90 21,239.35 0.0K
12:57 21,238.85 21,246.15 21,238.65 21,244.30 0.0K
12:58 21,243.85 21,243.85 21,238.20 21,239.80 0.0K
12:59 21,240.45 21,240.45 21,235.55 21,235.55 0.0K
13:00 21,237.35 21,239.75 21,233.35 21,236.10 0.0K
13:01 21,235.45 21,246.55 21,235.45 21,243.80 0.0K
13:02 21,244.90 21,245.10 21,235.55 21,235.55 0.0K
13:03 21,236.00 21,246.30 21,235.60 21,246.30 0.0K
13:04 21,246.25 21,246.40 21,239.30 21,241.85 0.0K
13:05 21,242.85 21,244.50 21,238.05 21,238.95 0.0K
13:06 21,239.05 21,250.30 21,238.95 21,249.15 0.0K
13:07 21,250.25 21,252.55 21,247.20 21,249.30 0.0K
13:08 21,250.00 21,254.00 21,248.30 21,254.00 0.0K
13:09 21,255.20 21,259.05 21,253.75 21,258.55 0.0K
13:10 21,258.65 21,262.10 21,257.10 21,261.40 0.0K
13:11 21,262.30 21,264.80 21,259.70 21,260.15 0.0K
13:12 21,260.05 21,262.60 21,258.00 21,258.00 0.0K
13:13 21,258.90 21,260.90 21,254.25 21,255.60 0.0K
13:14 21,257.30 21,266.45 21,257.30 21,263.85 0.0K
13:15 21,264.80 21,272.35 21,264.80 21,270.90 0.0K
13:16 21,270.45 21,272.90 21,266.60 21,269.85 0.0K
13:17 21,270.90 21,276.55 21,267.50 21,268.70 0.0K
13:18 21,266.95 21,267.80 21,260.90 21,267.80 0.0K
13:19 21,267.65 21,271.45 21,266.20 21,270.65 0.0K
13:20 21,271.00 21,271.70 21,261.75 21,262.90 0.0K
13:21 21,264.45 21,264.45 21,250.20 21,250.20 0.0K
13:22 21,249.80 21,251.40 21,242.45 21,242.45 0.0K
13:23 21,242.50 21,242.50 21,228.75 21,228.75 0.0K
13:24 21,228.80 21,235.35 21,227.95 21,230.50 0.0K
13:25 21,231.80 21,233.95 21,229.50 21,229.50 0.0K
13:26 21,230.75 21,235.20 21,229.90 21,230.05 0.0K
13:27 21,228.90 21,235.00 21,223.90 21,225.45 0.0K
13:28 21,225.55 21,232.20 21,222.55 21,232.20 0.0K
13:29 21,231.15 21,232.50 21,222.30 21,222.30 0.0K
13:30 21,220.95 21,223.45 21,216.75 21,220.45 0.0K
13:31 21,219.60 21,224.60 21,219.60 21,222.70 0.0K
13:32 21,222.40 21,222.40 21,216.80 21,220.90 0.0K
13:33 21,221.90 21,234.55 21,221.90 21,234.55 0.0K
13:34 21,235.15 21,245.50 21,235.15 21,238.20 0.0K
13:35 21,239.90 21,239.90 21,226.50 21,226.50 0.0K
13:36 21,227.00 21,228.35 21,225.50 21,225.50 0.0K
13:37 21,227.45 21,233.00 21,227.45 21,229.75 0.0K
13:38 21,229.85 21,236.55 21,228.50 21,233.60 0.0K
13:39 21,234.00 21,241.80 21,232.35 21,240.85 0.0K
13:40 21,242.30 21,243.25 21,238.15 21,243.00 0.0K
13:41 21,242.50 21,242.95 21,238.20 21,238.85 0.0K
13:42 21,238.65 21,243.75 21,238.65 21,242.65 0.0K
13:43 21,243.15 21,245.40 21,241.10 21,241.10 0.0K
13:44 21,241.85 21,241.85 21,233.30 21,235.10 0.0K
13:45 21,233.30 21,235.70 21,230.55 21,232.45 0.0K
13:46 21,233.55 21,244.40 21,233.55 21,243.25 0.0K
13:47 21,242.80 21,248.70 21,241.15 21,247.05 0.0K
13:48 21,248.60 21,253.40 21,247.20 21,247.75 0.0K
13:49 21,248.15 21,248.15 21,243.95 21,246.25 0.0K
13:50 21,247.15 21,248.35 21,243.90 21,247.00 0.0K
13:51 21,247.85 21,250.35 21,245.80 21,247.60 0.0K
13:52 21,248.55 21,252.20 21,243.90 21,251.90 0.0K
13:53 21,251.95 21,267.30 21,251.80 21,266.10 0.0K
13:54 21,269.40 21,276.95 21,269.40 21,275.00 0.0K
13:55 21,275.05 21,280.70 21,275.05 21,276.15 0.0K
13:56 21,275.30 21,277.30 21,272.25 21,274.25 0.0K
13:57 21,273.65 21,273.80 21,267.10 21,267.10 0.0K
13:58 21,266.20 21,268.00 21,261.05 21,264.65 0.0K
13:59 21,268.50 21,275.70 21,268.50 21,275.35 0.0K
14:00 21,275.90 21,282.95 21,274.20 21,282.20 0.0K
14:01 21,282.85 21,290.05 21,274.70 21,274.70 0.0K
14:02 21,275.65 21,289.70 21,274.40 21,287.20 0.0K
14:03 21,287.10 21,288.55 21,283.75 21,284.35 0.0K
14:04 21,284.90 21,285.85 21,281.20 21,281.40 0.0K
14:05 21,281.85 21,283.65 21,279.40 21,279.65 0.0K
14:06 21,279.90 21,282.85 21,277.65 21,277.90 0.0K
14:07 21,277.30 21,277.30 21,270.95 21,273.05 0.0K
14:08 21,273.85 21,277.40 21,273.30 21,274.25 0.0K
14:09 21,274.60 21,275.60 21,272.15 21,274.00 0.0K
14:10 21,273.90 21,273.90 21,268.50 21,270.60 0.0K
14:11 21,272.40 21,275.45 21,265.65 21,265.65 0.0K
14:12 21,265.25 21,269.20 21,264.10 21,266.85 0.0K
14:13 21,266.45 21,270.75 21,263.85 21,270.40 0.0K
14:14 21,270.40 21,273.20 21,267.45 21,272.30 0.0K
14:15 21,272.80 21,272.80 21,266.50 21,266.70 0.0K
14:16 21,268.60 21,273.15 21,267.15 21,272.85 0.0K
14:17 21,273.05 21,273.20 21,267.10 21,272.90 0.0K
14:18 21,272.85 21,276.45 21,270.70 21,276.45 0.0K
14:19 21,276.85 21,282.45 21,276.50 21,281.50 0.0K
14:20 21,282.50 21,284.50 21,273.95 21,275.10 0.0K
14:21 21,275.25 21,283.30 21,274.15 21,280.10 0.0K
14:22 21,282.00 21,282.15 21,277.45 21,278.15 0.0K
14:23 21,278.25 21,280.00 21,275.45 21,275.45 0.0K
14:24 21,276.70 21,278.45 21,268.00 21,268.00 0.0K
14:25 21,267.95 21,280.85 21,266.95 21,278.75 0.0K
14:26 21,279.40 21,302.65 21,279.40 21,302.65 0.0K
14:27 21,302.45 21,311.95 21,302.45 21,307.05 0.0K
14:28 21,310.00 21,313.50 21,304.85 21,312.25 0.0K
14:29 21,312.15 21,313.65 21,309.40 21,312.00 0.0K
14:30 21,313.45 21,315.85 21,307.20 21,307.80 0.0K
14:31 21,306.25 21,309.50 21,305.90 21,308.50 0.0K
14:32 21,310.50 21,316.70 21,310.50 21,316.25 0.0K
14:33 21,316.10 21,326.50 21,316.10 21,319.80 0.0K
14:34 21,321.55 21,326.80 21,320.30 21,325.85 0.0K
14:35 21,326.05 21,330.25 21,324.90 21,326.40 0.0K
14:36 21,327.80 21,331.60 21,327.80 21,328.75 0.0K
14:37 21,328.30 21,333.80 21,328.30 21,330.10 0.0K
14:38 21,331.90 21,342.35 21,331.90 21,339.65 0.0K
14:39 21,342.65 21,350.00 21,339.25 21,348.80 0.0K
14:40 21,348.45 21,348.80 21,343.70 21,347.55 0.0K
14:41 21,346.30 21,346.35 21,339.70 21,343.10 0.0K
14:42 21,342.85 21,351.55 21,342.85 21,350.30 0.0K
14:43 21,350.90 21,356.50 21,348.80 21,356.50 0.0K
14:44 21,357.95 21,367.95 21,357.95 21,366.10 0.0K
14:45 21,366.55 21,373.15 21,366.55 21,368.05 0.0K
14:46 21,369.65 21,369.65 21,328.75 21,328.75 0.0K
14:47 21,328.95 21,328.95 21,290.75 21,301.75 0.0K
14:48 21,306.50 21,313.15 21,297.85 21,298.90 0.0K
14:49 21,297.85 21,297.85 21,277.95 21,278.45 0.0K
14:50 21,277.00 21,279.60 21,262.10 21,263.70 0.0K
14:51 21,263.25 21,268.15 21,234.60 21,235.70 0.0K
14:52 21,236.05 21,254.50 21,234.85 21,237.75 0.0K
14:53 21,236.95 21,240.85 21,232.45 21,235.05 0.0K
14:54 21,235.80 21,235.80 21,217.20 21,217.20 0.0K
14:55 21,219.40 21,219.40 21,198.30 21,206.65 0.0K
14:56 21,209.90 21,233.15 21,209.90 21,226.65 0.0K
14:57 21,227.10 21,236.45 21,227.10 21,229.25 0.0K
14:58 21,229.15 21,239.50 21,227.10 21,233.30 0.0K
14:59 21,231.50 21,232.85 21,226.65 21,232.05 0.0K
15:00 21,234.15 21,237.90 21,202.75 21,213.60 0.0K
15:01 21,215.15 21,220.05 21,204.50 21,211.00 0.0K
15:02 21,210.75 21,214.85 21,206.95 21,211.40 0.0K
15:03 21,214.05 21,220.65 21,210.40 21,210.40 0.0K
15:04 21,210.25 21,214.75 21,198.05 21,199.60 0.0K
15:05 21,197.00 21,197.40 21,190.85 21,197.40 0.0K
15:06 21,198.55 21,207.55 21,197.90 21,199.30 0.0K
15:07 21,198.75 21,216.90 21,198.75 21,213.70 0.0K
15:08 21,214.35 21,221.55 21,213.75 21,218.65 0.0K
15:09 21,220.10 21,221.45 21,218.20 21,221.45 0.0K
15:10 21,224.25 21,226.75 21,217.55 21,224.60 0.0K
15:11 21,223.55 21,223.55 21,206.00 21,206.00 0.0K
15:12 21,205.10 21,213.90 21,204.25 21,213.90 0.0K
15:13 21,216.15 21,230.20 21,216.15 21,229.45 0.0K
15:14 21,231.65 21,240.55 21,231.65 21,235.05 0.0K
15:15 21,234.90 21,234.90 21,220.20 21,225.80 0.0K
15:16 21,226.30 21,231.45 21,226.30 21,228.90 0.0K
15:17 21,228.00 21,230.15 21,227.45 21,228.00 0.0K
15:18 21,228.30 21,228.30 21,218.00 21,220.75 0.0K
15:19 21,218.50 21,226.65 21,218.50 21,226.00 0.0K
15:20 21,226.60 21,229.95 21,225.20 21,228.50 0.0K
15:21 21,229.95 21,231.85 21,229.95 21,230.70 0.0K
15:22 21,228.95 21,237.20 21,228.95 21,234.20 0.0K
15:23 21,232.25 21,239.65 21,232.25 21,237.55 0.0K
15:24 21,237.60 21,242.45 21,236.50 21,238.15 0.0K
15:25 21,238.90 21,245.85 21,238.90 21,243.45 0.0K
15:26 21,244.35 21,246.90 21,239.60 21,241.95 0.0K
15:27 21,241.50 21,248.20 21,238.40 21,244.60 0.0K
15:28 21,241.55 21,242.30 21,230.65 21,233.50 0.0K
15:29 21,232.45 21,257.25 21,229.80 21,233.80 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