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 21,514.55 21,514.55 21,514.55 21,514.55 0.0K
09:15 21,523.85 21,537.40 21,487.65 21,488.95 0.0K
09:16 21,482.35 21,504.25 21,482.35 21,490.45 0.0K
09:17 21,489.55 21,512.00 21,489.55 21,506.30 0.0K
09:18 21,505.40 21,506.35 21,498.20 21,498.20 0.0K
09:19 21,497.30 21,497.30 21,486.30 21,487.45 0.0K
09:20 21,488.40 21,498.25 21,481.70 21,482.85 0.0K
09:21 21,480.10 21,480.10 21,466.80 21,468.80 0.0K
09:22 21,465.60 21,477.85 21,465.60 21,474.60 0.0K
09:23 21,474.45 21,484.40 21,473.90 21,483.20 0.0K
09:24 21,481.45 21,505.70 21,481.45 21,504.65 0.0K
09:25 21,502.60 21,513.35 21,502.50 21,511.55 0.0K
09:26 21,514.25 21,521.15 21,508.70 21,510.70 0.0K
09:27 21,510.25 21,514.20 21,510.25 21,513.55 0.0K
09:28 21,513.25 21,519.15 21,508.80 21,508.80 0.0K
09:29 21,508.55 21,508.55 21,497.05 21,497.05 0.0K
09:30 21,498.20 21,519.95 21,498.20 21,519.95 0.0K
09:31 21,523.15 21,555.80 21,523.15 21,545.35 0.0K
09:32 21,546.75 21,560.55 21,546.10 21,560.15 0.0K
09:33 21,564.20 21,578.50 21,562.20 21,577.55 0.0K
09:34 21,574.45 21,575.05 21,567.70 21,569.00 0.0K
09:35 21,567.45 21,569.60 21,563.45 21,567.75 0.0K
09:36 21,566.80 21,579.85 21,566.80 21,572.85 0.0K
09:37 21,572.05 21,572.30 21,559.85 21,570.65 0.0K
09:38 21,573.50 21,580.40 21,571.60 21,576.05 0.0K
09:39 21,576.40 21,578.90 21,574.90 21,574.90 0.0K
09:40 21,576.15 21,587.20 21,572.80 21,572.80 0.0K
09:41 21,566.05 21,566.05 21,545.00 21,555.75 0.0K
09:42 21,556.05 21,573.70 21,555.85 21,573.70 0.0K
09:43 21,574.65 21,579.70 21,573.80 21,577.25 0.0K
09:44 21,577.50 21,579.35 21,575.70 21,576.40 0.0K
09:45 21,575.50 21,587.15 21,574.85 21,585.20 0.0K
09:46 21,586.85 21,598.85 21,586.85 21,594.65 0.0K
09:47 21,593.60 21,603.15 21,593.60 21,603.15 0.0K
09:48 21,604.00 21,604.00 21,591.45 21,593.60 0.0K
09:49 21,591.25 21,591.25 21,585.70 21,586.90 0.0K
09:50 21,586.00 21,586.40 21,579.40 21,586.40 0.0K
09:51 21,585.90 21,597.45 21,585.00 21,597.25 0.0K
09:52 21,597.65 21,607.45 21,597.65 21,602.80 0.0K
09:53 21,602.40 21,604.80 21,601.40 21,604.05 0.0K
09:54 21,603.50 21,604.25 21,599.40 21,603.20 0.0K
09:55 21,606.25 21,606.25 21,599.60 21,600.50 0.0K
09:56 21,602.05 21,608.70 21,600.30 21,608.70 0.0K
09:57 21,611.15 21,613.25 21,609.10 21,610.15 0.0K
09:58 21,609.05 21,612.10 21,607.15 21,611.40 0.0K
09:59 21,611.85 21,611.85 21,604.00 21,604.00 0.0K
10:00 21,604.55 21,607.25 21,598.60 21,606.45 0.0K
10:01 21,606.55 21,606.55 21,603.75 21,605.80 0.0K
10:02 21,606.40 21,609.25 21,605.05 21,606.40 0.0K
10:03 21,606.90 21,610.65 21,605.50 21,607.70 0.0K
10:04 21,608.15 21,612.10 21,606.00 21,608.80 0.0K
10:05 21,608.00 21,610.10 21,606.95 21,607.95 0.0K
10:06 21,609.85 21,612.15 21,606.05 21,608.95 0.0K
10:07 21,609.80 21,609.80 21,600.05 21,602.00 0.0K
10:08 21,602.30 21,604.25 21,601.35 21,603.45 0.0K
10:09 21,602.70 21,618.85 21,602.70 21,618.85 0.0K
10:10 21,622.05 21,628.00 21,622.05 21,627.15 0.0K
10:11 21,628.10 21,638.15 21,628.10 21,632.20 0.0K
10:12 21,629.90 21,629.90 21,620.30 21,621.45 0.0K
10:13 21,621.60 21,622.05 21,611.45 21,613.55 0.0K
10:14 21,614.25 21,621.30 21,613.75 21,614.50 0.0K
10:15 21,617.05 21,623.25 21,616.55 21,623.25 0.0K
10:16 21,624.35 21,627.75 21,622.90 21,627.75 0.0K
10:17 21,627.50 21,628.25 21,623.70 21,625.45 0.0K
10:18 21,625.25 21,625.25 21,610.85 21,610.85 0.0K
10:19 21,611.00 21,611.00 21,607.35 21,610.00 0.0K
10:20 21,610.50 21,618.50 21,610.50 21,612.75 0.0K
10:21 21,612.05 21,623.80 21,609.45 21,622.75 0.0K
10:22 21,623.80 21,628.50 21,622.80 21,627.85 0.0K
10:23 21,626.55 21,633.95 21,623.30 21,623.30 0.0K
10:24 21,620.65 21,620.65 21,613.40 21,614.30 0.0K
10:25 21,613.10 21,616.30 21,610.75 21,616.30 0.0K
10:26 21,615.65 21,616.40 21,606.40 21,607.10 0.0K
10:27 21,605.85 21,612.30 21,601.80 21,611.25 0.0K
10:28 21,613.70 21,620.35 21,612.35 21,620.00 0.0K
10:29 21,619.60 21,619.60 21,614.30 21,614.30 0.0K
10:30 21,615.30 21,616.85 21,608.50 21,610.80 0.0K
10:31 21,612.70 21,619.65 21,612.50 21,614.90 0.0K
10:32 21,614.15 21,615.85 21,607.00 21,607.00 0.0K
10:33 21,608.30 21,611.55 21,606.15 21,608.80 0.0K
10:34 21,609.40 21,610.50 21,603.10 21,606.75 0.0K
10:35 21,605.75 21,610.15 21,604.60 21,608.60 0.0K
10:36 21,607.75 21,612.95 21,607.15 21,608.20 0.0K
10:37 21,606.30 21,609.90 21,605.60 21,607.95 0.0K
10:38 21,608.00 21,610.55 21,604.85 21,610.55 0.0K
10:39 21,609.05 21,609.05 21,599.85 21,599.85 0.0K
10:40 21,599.20 21,609.65 21,597.10 21,609.65 0.0K
10:41 21,608.00 21,610.80 21,603.20 21,608.30 0.0K
10:42 21,609.60 21,614.60 21,609.60 21,613.50 0.0K
10:43 21,614.20 21,626.75 21,613.35 21,624.00 0.0K
10:44 21,625.55 21,626.45 21,623.65 21,623.90 0.0K
10:45 21,623.35 21,626.70 21,620.15 21,626.70 0.0K
10:46 21,627.15 21,630.95 21,623.85 21,623.85 0.0K
10:47 21,624.00 21,627.75 21,618.65 21,627.30 0.0K
10:48 21,628.10 21,629.95 21,624.75 21,626.55 0.0K
10:49 21,626.00 21,627.60 21,622.95 21,625.85 0.0K
10:50 21,623.90 21,623.90 21,612.20 21,612.20 0.0K
10:51 21,612.65 21,612.65 21,605.70 21,605.70 0.0K
10:52 21,604.30 21,604.30 21,594.25 21,594.65 0.0K
10:53 21,594.25 21,595.10 21,588.70 21,588.70 0.0K
10:54 21,587.75 21,587.75 21,582.40 21,582.40 0.0K
10:55 21,580.45 21,580.45 21,569.15 21,578.50 0.0K
10:56 21,578.30 21,581.20 21,570.20 21,570.20 0.0K
10:57 21,568.40 21,575.50 21,567.20 21,568.25 0.0K
10:58 21,569.35 21,573.65 21,566.10 21,566.80 0.0K
10:59 21,567.25 21,568.65 21,564.05 21,564.40 0.0K
11:00 21,566.15 21,577.95 21,565.60 21,577.85 0.0K
11:01 21,576.55 21,576.55 21,567.00 21,567.00 0.0K
11:02 21,567.55 21,567.55 21,557.50 21,558.40 0.0K
11:03 21,557.90 21,559.30 21,551.70 21,558.80 0.0K
11:04 21,559.55 21,564.65 21,559.55 21,562.15 0.0K
11:05 21,561.95 21,569.25 21,561.95 21,566.75 0.0K
11:06 21,567.45 21,567.60 21,559.55 21,559.60 0.0K
11:07 21,560.10 21,562.45 21,557.85 21,562.45 0.0K
11:08 21,562.80 21,582.90 21,562.80 21,582.90 0.0K
11:09 21,585.00 21,599.80 21,585.00 21,599.20 0.0K
11:10 21,601.35 21,621.75 21,601.35 21,615.30 0.0K
11:11 21,616.15 21,622.15 21,614.40 21,622.15 0.0K
11:12 21,621.70 21,624.75 21,620.10 21,623.70 0.0K
11:13 21,623.45 21,627.65 21,621.75 21,627.65 0.0K
11:14 21,626.80 21,628.60 21,623.05 21,628.05 0.0K
11:15 21,627.40 21,627.40 21,622.50 21,625.35 0.0K
11:16 21,625.15 21,631.45 21,625.15 21,631.45 0.0K
11:17 21,629.20 21,630.50 21,612.10 21,612.10 0.0K
11:18 21,610.50 21,610.50 21,602.15 21,606.90 0.0K
11:19 21,605.15 21,606.10 21,602.30 21,603.95 0.0K
11:20 21,603.45 21,617.10 21,603.45 21,616.00 0.0K
11:21 21,614.75 21,616.05 21,609.35 21,610.50 0.0K
11:22 21,609.35 21,609.65 21,604.60 21,606.65 0.0K
11:23 21,605.00 21,609.60 21,603.90 21,606.05 0.0K
11:24 21,607.20 21,616.20 21,607.20 21,612.65 0.0K
11:25 21,609.05 21,612.20 21,607.50 21,607.50 0.0K
11:26 21,606.75 21,609.95 21,604.85 21,608.45 0.0K
11:27 21,608.50 21,610.20 21,606.25 21,606.25 0.0K
11:28 21,605.75 21,606.60 21,602.50 21,603.80 0.0K
11:29 21,601.15 21,604.50 21,596.20 21,602.00 0.0K
11:30 21,602.55 21,604.70 21,598.10 21,604.70 0.0K
11:31 21,602.70 21,605.90 21,600.50 21,605.90 0.0K
11:32 21,605.75 21,605.75 21,597.85 21,597.85 0.0K
11:33 21,596.80 21,599.35 21,594.35 21,596.60 0.0K
11:34 21,596.20 21,596.20 21,589.75 21,589.75 0.0K
11:35 21,588.95 21,592.45 21,588.95 21,591.70 0.0K
11:36 21,588.30 21,599.45 21,579.15 21,599.45 0.0K
11:37 21,601.85 21,612.70 21,601.85 21,605.30 0.0K
11:38 21,603.65 21,603.65 21,590.05 21,590.35 0.0K
11:39 21,587.95 21,597.65 21,587.20 21,597.65 0.0K
11:40 21,597.45 21,600.45 21,593.45 21,594.40 0.0K
11:41 21,595.15 21,601.50 21,592.40 21,593.30 0.0K
11:42 21,592.75 21,597.50 21,591.95 21,597.50 0.0K
11:43 21,598.40 21,609.50 21,598.40 21,600.80 0.0K
11:44 21,601.35 21,606.40 21,598.25 21,603.50 0.0K
11:45 21,602.70 21,607.20 21,601.60 21,604.15 0.0K
11:46 21,603.75 21,608.70 21,600.10 21,606.30 0.0K
11:47 21,606.95 21,620.90 21,606.95 21,619.25 0.0K
11:48 21,619.50 21,624.65 21,619.50 21,620.45 0.0K
11:49 21,621.95 21,627.00 21,621.30 21,626.45 0.0K
11:50 21,626.25 21,628.50 21,617.80 21,617.80 0.0K
11:51 21,617.60 21,624.20 21,616.75 21,621.10 0.0K
11:52 21,620.10 21,625.40 21,620.10 21,625.40 0.0K
11:53 21,625.40 21,632.50 21,625.40 21,630.25 0.0K
11:54 21,632.25 21,632.65 21,629.15 21,630.75 0.0K
11:55 21,632.10 21,632.95 21,627.55 21,631.25 0.0K
11:56 21,631.45 21,637.60 21,631.45 21,636.75 0.0K
11:57 21,636.80 21,636.80 21,632.20 21,632.20 0.0K
11:58 21,633.00 21,634.25 21,630.30 21,631.85 0.0K
11:59 21,631.05 21,631.05 21,627.05 21,627.35 0.0K
12:00 21,627.70 21,633.80 21,627.70 21,631.20 0.0K
12:01 21,630.65 21,631.30 21,624.20 21,624.35 0.0K
12:02 21,625.50 21,628.30 21,619.85 21,621.70 0.0K
12:03 21,621.55 21,626.80 21,620.65 21,624.80 0.0K
12:04 21,624.75 21,629.65 21,624.05 21,624.05 0.0K
12:05 21,625.45 21,625.55 21,621.35 21,625.30 0.0K
12:06 21,627.55 21,627.55 21,623.00 21,624.30 0.0K
12:07 21,624.35 21,626.50 21,622.55 21,623.45 0.0K
12:08 21,620.70 21,620.70 21,616.30 21,616.30 0.0K
12:09 21,617.35 21,624.60 21,616.20 21,624.30 0.0K
12:10 21,624.35 21,626.95 21,623.65 21,626.95 0.0K
12:11 21,626.90 21,629.50 21,624.25 21,627.15 0.0K
12:12 21,627.10 21,627.90 21,622.10 21,624.00 0.0K
12:13 21,623.80 21,627.55 21,623.40 21,624.40 0.0K
12:14 21,624.10 21,626.80 21,608.25 21,608.25 0.0K
12:15 21,608.90 21,621.15 21,608.90 21,612.25 0.0K
12:16 21,609.05 21,617.90 21,602.50 21,617.40 0.0K
12:17 21,618.35 21,624.65 21,618.35 21,624.25 0.0K
12:18 21,625.20 21,631.90 21,624.10 21,624.10 0.0K
12:19 21,624.85 21,628.15 21,624.30 21,625.25 0.0K
12:20 21,626.60 21,630.55 21,626.15 21,629.05 0.0K
12:21 21,629.80 21,635.65 21,629.80 21,632.70 0.0K
12:22 21,632.70 21,637.95 21,630.75 21,637.95 0.0K
12:23 21,638.10 21,642.05 21,635.85 21,641.10 0.0K
12:24 21,640.45 21,640.90 21,630.00 21,632.20 0.0K
12:25 21,633.25 21,634.65 21,631.10 21,634.10 0.0K
12:26 21,633.00 21,638.55 21,631.40 21,634.85 0.0K
12:27 21,632.35 21,638.50 21,632.35 21,635.65 0.0K
12:28 21,634.60 21,635.50 21,630.75 21,631.10 0.0K
12:29 21,630.10 21,633.50 21,627.95 21,630.35 0.0K
12:30 21,632.20 21,634.60 21,628.95 21,631.55 0.0K
12:31 21,630.75 21,635.25 21,630.75 21,631.95 0.0K
12:32 21,630.75 21,630.75 21,622.65 21,627.60 0.0K
12:33 21,628.60 21,632.20 21,626.60 21,631.00 0.0K
12:34 21,630.65 21,633.20 21,628.50 21,632.60 0.0K
12:35 21,631.85 21,634.50 21,630.55 21,634.50 0.0K
12:36 21,635.15 21,644.00 21,633.25 21,644.00 0.0K
12:37 21,644.15 21,648.35 21,641.60 21,647.55 0.0K
12:38 21,648.25 21,651.55 21,647.40 21,651.55 0.0K
12:39 21,651.10 21,654.60 21,650.30 21,653.90 0.0K
12:40 21,651.35 21,652.35 21,648.55 21,648.75 0.0K
12:41 21,649.60 21,649.60 21,642.15 21,642.45 0.0K
12:42 21,641.35 21,641.35 21,635.05 21,638.50 0.0K
12:43 21,639.45 21,641.15 21,637.80 21,638.30 0.0K
12:44 21,638.10 21,642.45 21,638.10 21,641.40 0.0K
12:45 21,642.50 21,643.25 21,634.25 21,636.55 0.0K
12:46 21,636.20 21,636.65 21,625.15 21,625.15 0.0K
12:47 21,625.40 21,632.30 21,624.95 21,629.40 0.0K
12:48 21,630.75 21,635.95 21,630.75 21,633.05 0.0K
12:49 21,631.15 21,636.00 21,631.15 21,634.75 0.0K
12:50 21,635.25 21,637.95 21,631.70 21,632.30 0.0K
12:51 21,632.25 21,634.10 21,629.80 21,631.95 0.0K
12:52 21,630.85 21,631.95 21,626.40 21,631.45 0.0K
12:53 21,633.35 21,633.35 21,622.10 21,622.10 0.0K
12:54 21,621.85 21,626.40 21,620.20 21,625.00 0.0K
12:55 21,623.80 21,629.70 21,623.65 21,628.35 0.0K
12:56 21,627.90 21,636.55 21,627.90 21,636.55 0.0K
12:57 21,638.15 21,638.75 21,632.75 21,635.15 0.0K
12:58 21,636.30 21,637.90 21,631.75 21,633.35 0.0K
12:59 21,634.30 21,634.30 21,629.55 21,630.75 0.0K
13:00 21,630.75 21,632.90 21,629.60 21,631.55 0.0K
13:01 21,632.20 21,632.20 21,628.45 21,631.70 0.0K
13:02 21,632.80 21,640.90 21,632.80 21,640.35 0.0K
13:03 21,639.75 21,645.00 21,639.75 21,644.40 0.0K
13:04 21,646.05 21,648.50 21,643.80 21,645.95 0.0K
13:05 21,647.40 21,648.65 21,643.25 21,647.00 0.0K
13:06 21,646.20 21,646.20 21,640.55 21,645.75 0.0K
13:07 21,644.00 21,645.75 21,640.45 21,642.95 0.0K
13:08 21,643.10 21,643.10 21,638.00 21,640.70 0.0K
13:09 21,639.80 21,643.20 21,637.70 21,637.70 0.0K
13:10 21,638.70 21,640.45 21,636.30 21,639.90 0.0K
13:11 21,639.90 21,640.50 21,636.90 21,640.05 0.0K
13:12 21,639.10 21,640.05 21,635.15 21,637.70 0.0K
13:13 21,636.90 21,638.15 21,633.75 21,636.20 0.0K
13:14 21,637.80 21,638.25 21,634.95 21,637.20 0.0K
13:15 21,636.55 21,638.25 21,633.05 21,636.40 0.0K
13:16 21,635.00 21,636.45 21,629.85 21,633.90 0.0K
13:17 21,633.75 21,638.00 21,631.90 21,638.00 0.0K
13:18 21,637.10 21,639.65 21,630.90 21,630.90 0.0K
13:19 21,631.70 21,633.70 21,628.80 21,632.45 0.0K
13:20 21,633.20 21,634.60 21,630.20 21,630.85 0.0K
13:21 21,631.55 21,632.45 21,625.20 21,628.00 0.0K
13:22 21,627.90 21,627.90 21,623.10 21,626.45 0.0K
13:23 21,626.45 21,627.80 21,622.15 21,622.55 0.0K
13:24 21,623.45 21,624.40 21,620.00 21,620.00 0.0K
13:25 21,620.25 21,621.05 21,614.40 21,618.50 0.0K
13:26 21,618.10 21,618.10 21,609.65 21,609.65 0.0K
13:27 21,610.35 21,610.35 21,596.30 21,597.25 0.0K
13:28 21,594.30 21,598.70 21,593.35 21,595.60 0.0K
13:29 21,596.35 21,599.05 21,594.25 21,595.45 0.0K
13:30 21,597.00 21,597.00 21,588.70 21,588.70 0.0K
13:31 21,586.20 21,592.30 21,585.35 21,592.30 0.0K
13:32 21,590.45 21,594.35 21,587.45 21,594.35 0.0K
13:33 21,594.50 21,595.30 21,584.85 21,586.55 0.0K
13:34 21,586.40 21,588.45 21,576.20 21,577.15 0.0K
13:35 21,574.90 21,583.95 21,574.75 21,583.30 0.0K
13:36 21,583.35 21,588.15 21,580.15 21,587.10 0.0K
13:37 21,588.10 21,596.45 21,588.10 21,592.05 0.0K
13:38 21,591.70 21,592.80 21,586.40 21,591.20 0.0K
13:39 21,590.85 21,591.90 21,585.65 21,587.15 0.0K
13:40 21,587.00 21,593.70 21,587.00 21,593.70 0.0K
13:41 21,591.65 21,593.60 21,587.25 21,587.25 0.0K
13:42 21,587.00 21,592.90 21,586.25 21,592.20 0.0K
13:43 21,592.55 21,592.55 21,579.05 21,579.05 0.0K
13:44 21,580.45 21,583.35 21,578.75 21,582.95 0.0K
13:45 21,585.90 21,585.90 21,580.50 21,580.50 0.0K
13:46 21,577.85 21,577.85 21,571.00 21,571.25 0.0K
13:47 21,571.15 21,576.60 21,569.55 21,572.85 0.0K
13:48 21,574.55 21,575.55 21,569.50 21,569.50 0.0K
13:49 21,571.05 21,571.05 21,554.55 21,554.55 0.0K
13:50 21,558.00 21,559.05 21,550.75 21,550.75 0.0K
13:51 21,547.95 21,550.65 21,542.45 21,542.45 0.0K
13:52 21,540.95 21,545.40 21,538.30 21,539.25 0.0K
13:53 21,539.70 21,540.15 21,526.95 21,527.50 0.0K
13:54 21,527.50 21,528.15 21,523.55 21,526.20 0.0K
13:55 21,528.55 21,530.15 21,524.60 21,528.35 0.0K
13:56 21,525.50 21,526.65 21,517.35 21,518.20 0.0K
13:57 21,519.10 21,520.25 21,516.60 21,516.60 0.0K
13:58 21,514.15 21,533.80 21,511.20 21,528.10 0.0K
13:59 21,530.40 21,531.40 21,524.55 21,526.05 0.0K
14:00 21,528.60 21,546.25 21,528.60 21,543.25 0.0K
14:01 21,541.50 21,543.25 21,528.75 21,528.75 0.0K
14:02 21,533.40 21,538.35 21,531.50 21,534.50 0.0K
14:03 21,532.25 21,541.00 21,528.25 21,540.20 0.0K
14:04 21,538.65 21,541.10 21,536.40 21,538.95 0.0K
14:05 21,541.90 21,545.55 21,539.10 21,539.45 0.0K
14:06 21,542.85 21,548.90 21,537.25 21,546.65 0.0K
14:07 21,545.60 21,547.05 21,520.60 21,520.60 0.0K
14:08 21,520.30 21,523.55 21,496.55 21,522.80 0.0K
14:09 21,522.90 21,529.65 21,513.10 21,519.00 0.0K
14:10 21,523.65 21,523.65 21,514.25 21,520.65 0.0K
14:11 21,522.55 21,532.05 21,521.10 21,526.80 0.0K
14:12 21,527.35 21,534.30 21,526.75 21,528.45 0.0K
14:13 21,529.55 21,534.60 21,526.60 21,526.60 0.0K
14:14 21,526.15 21,526.15 21,519.15 21,522.00 0.0K
14:15 21,524.10 21,524.65 21,515.75 21,516.15 0.0K
14:16 21,515.80 21,532.45 21,515.80 21,530.65 0.0K
14:17 21,532.00 21,543.45 21,532.00 21,535.50 0.0K
14:18 21,533.80 21,536.65 21,531.85 21,531.85 0.0K
14:19 21,531.30 21,539.65 21,531.30 21,538.95 0.0K
14:20 21,538.95 21,538.95 21,531.05 21,538.75 0.0K
14:21 21,543.05 21,546.80 21,535.20 21,538.70 0.0K
14:22 21,538.80 21,542.50 21,537.20 21,537.20 0.0K
14:23 21,538.55 21,539.75 21,533.95 21,538.90 0.0K
14:24 21,537.45 21,539.85 21,534.35 21,535.85 0.0K
14:25 21,537.60 21,537.90 21,529.00 21,531.00 0.0K
14:26 21,528.90 21,529.60 21,520.20 21,520.20 0.0K
14:27 21,521.05 21,527.20 21,521.05 21,523.90 0.0K
14:28 21,524.45 21,530.05 21,524.40 21,529.00 0.0K
14:29 21,526.90 21,528.40 21,521.60 21,521.60 0.0K
14:30 21,525.50 21,525.50 21,514.30 21,515.50 0.0K
14:31 21,515.10 21,519.10 21,514.05 21,517.15 0.0K
14:32 21,515.65 21,516.30 21,511.10 21,512.75 0.0K
14:33 21,513.25 21,514.20 21,499.50 21,499.50 0.0K
14:34 21,503.75 21,508.05 21,503.50 21,508.05 0.0K
14:35 21,507.60 21,512.60 21,507.05 21,509.65 0.0K
14:36 21,510.05 21,518.00 21,507.65 21,510.55 0.0K
14:37 21,510.70 21,515.80 21,509.50 21,513.00 0.0K
14:38 21,513.95 21,526.05 21,512.70 21,526.05 0.0K
14:39 21,526.60 21,532.60 21,526.50 21,528.75 0.0K
14:40 21,529.75 21,537.55 21,529.75 21,536.00 0.0K
14:41 21,535.95 21,540.30 21,535.95 21,539.45 0.0K
14:42 21,539.50 21,545.50 21,539.50 21,539.60 0.0K
14:43 21,535.65 21,546.10 21,535.65 21,543.30 0.0K
14:44 21,545.00 21,555.80 21,545.00 21,555.80 0.0K
14:45 21,557.85 21,570.05 21,557.30 21,570.05 0.0K
14:46 21,570.70 21,577.00 21,567.20 21,572.60 0.0K
14:47 21,573.50 21,574.20 21,557.55 21,557.55 0.0K
14:48 21,558.60 21,562.50 21,558.60 21,559.30 0.0K
14:49 21,558.50 21,560.90 21,553.80 21,553.80 0.0K
14:50 21,554.00 21,557.35 21,547.05 21,547.05 0.0K
14:51 21,545.90 21,546.80 21,537.50 21,537.50 0.0K
14:52 21,536.75 21,542.30 21,535.10 21,541.30 0.0K
14:53 21,541.30 21,547.10 21,539.85 21,546.60 0.0K
14:54 21,544.45 21,551.55 21,544.45 21,545.80 0.0K
14:55 21,543.60 21,545.60 21,540.55 21,544.25 0.0K
14:56 21,544.80 21,551.85 21,544.80 21,550.90 0.0K
14:57 21,551.05 21,556.25 21,550.45 21,555.70 0.0K
14:58 21,556.05 21,565.75 21,555.30 21,565.75 0.0K
14:59 21,566.00 21,569.50 21,562.80 21,569.50 0.0K
15:00 21,579.25 21,582.70 21,570.90 21,582.70 0.0K
15:01 21,586.05 21,593.95 21,581.50 21,593.95 0.0K
15:02 21,593.05 21,593.30 21,584.85 21,593.30 0.0K
15:03 21,594.25 21,602.55 21,579.65 21,586.20 0.0K
15:04 21,583.45 21,595.30 21,582.20 21,592.70 0.0K
15:05 21,589.65 21,601.35 21,588.00 21,598.45 0.0K
15:06 21,600.05 21,603.15 21,594.35 21,594.75 0.0K
15:07 21,593.65 21,613.50 21,593.65 21,613.25 0.0K
15:08 21,612.55 21,623.40 21,612.55 21,623.40 0.0K
15:09 21,621.95 21,642.35 21,621.95 21,641.35 0.0K
15:10 21,641.15 21,652.90 21,638.25 21,648.80 0.0K
15:11 21,648.30 21,649.10 21,638.65 21,639.90 0.0K
15:12 21,639.65 21,642.30 21,637.75 21,639.20 0.0K
15:13 21,639.55 21,644.15 21,636.00 21,640.45 0.0K
15:14 21,640.25 21,648.90 21,639.15 21,645.95 0.0K
15:15 21,645.50 21,648.30 21,640.80 21,641.40 0.0K
15:16 21,643.55 21,655.25 21,642.00 21,650.25 0.0K
15:17 21,647.55 21,653.85 21,646.95 21,652.10 0.0K
15:18 21,651.85 21,653.45 21,643.35 21,653.45 0.0K
15:19 21,652.55 21,653.10 21,642.75 21,643.60 0.0K
15:20 21,642.80 21,645.25 21,640.75 21,645.25 0.0K
15:21 21,644.80 21,650.30 21,644.80 21,649.15 0.0K
15:22 21,650.55 21,650.55 21,644.35 21,646.25 0.0K
15:23 21,645.10 21,649.35 21,645.10 21,647.00 0.0K
15:24 21,647.95 21,661.60 21,647.95 21,661.60 0.0K
15:25 21,662.35 21,662.35 21,652.20 21,653.35 0.0K
15:26 21,651.70 21,659.75 21,650.30 21,659.75 0.0K
15:27 21,659.35 21,673.80 21,659.35 21,669.00 0.0K
15:28 21,669.10 21,684.50 21,669.10 21,684.50 0.0K
15:29 21,680.10 21,683.95 21,670.45 21,683.35 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