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 21,681.05 21,681.05 21,681.05 21,681.05 0.0K
09:15 21,696.10 21,713.75 21,665.30 21,691.65 0.0K
09:16 21,685.70 21,697.70 21,676.50 21,676.95 0.0K
09:17 21,674.10 21,683.95 21,666.65 21,672.85 0.0K
09:18 21,672.50 21,672.85 21,661.80 21,671.40 0.0K
09:19 21,679.60 21,688.50 21,668.10 21,680.50 0.0K
09:20 21,681.00 21,681.00 21,664.15 21,671.00 0.0K
09:21 21,672.60 21,705.30 21,672.60 21,705.30 0.0K
09:22 21,706.90 21,716.75 21,703.00 21,713.35 0.0K
09:23 21,715.10 21,735.40 21,711.65 21,735.40 0.0K
09:24 21,736.85 21,745.55 21,732.60 21,745.35 0.0K
09:25 21,746.65 21,754.25 21,743.10 21,747.35 0.0K
09:26 21,751.20 21,770.45 21,751.20 21,768.55 0.0K
09:27 21,769.25 21,777.50 21,764.10 21,776.55 0.0K
09:28 21,777.30 21,786.50 21,773.00 21,774.40 0.0K
09:29 21,775.00 21,783.90 21,772.85 21,783.90 0.0K
09:30 21,783.80 21,786.65 21,775.05 21,782.85 0.0K
09:31 21,776.25 21,794.05 21,776.25 21,793.25 0.0K
09:32 21,796.05 21,802.70 21,786.45 21,801.00 0.0K
09:33 21,804.10 21,828.60 21,804.10 21,822.25 0.0K
09:34 21,820.25 21,824.60 21,815.75 21,824.60 0.0K
09:35 21,824.50 21,826.85 21,807.00 21,807.00 0.0K
09:36 21,807.05 21,808.75 21,792.65 21,795.25 0.0K
09:37 21,795.85 21,816.35 21,792.30 21,816.35 0.0K
09:38 21,817.20 21,817.45 21,811.45 21,814.90 0.0K
09:39 21,812.30 21,823.70 21,812.30 21,822.85 0.0K
09:40 21,820.55 21,827.00 21,809.50 21,809.50 0.0K
09:41 21,810.05 21,810.05 21,800.30 21,804.55 0.0K
09:42 21,806.55 21,814.45 21,802.10 21,802.70 0.0K
09:43 21,803.05 21,803.05 21,791.90 21,797.40 0.0K
09:44 21,795.80 21,813.75 21,795.80 21,806.70 0.0K
09:45 21,803.35 21,811.45 21,796.30 21,810.85 0.0K
09:46 21,813.40 21,816.30 21,809.45 21,815.35 0.0K
09:47 21,812.30 21,831.45 21,812.30 21,827.45 0.0K
09:48 21,825.35 21,829.20 21,825.35 21,828.55 0.0K
09:49 21,828.40 21,828.50 21,821.65 21,825.75 0.0K
09:50 21,827.90 21,829.30 21,818.00 21,823.15 0.0K
09:51 21,823.80 21,823.80 21,814.85 21,817.45 0.0K
09:52 21,814.55 21,817.65 21,793.25 21,796.35 0.0K
09:53 21,797.40 21,798.30 21,793.05 21,797.25 0.0K
09:54 21,797.05 21,797.05 21,787.45 21,788.25 0.0K
09:55 21,790.70 21,805.40 21,790.70 21,795.40 0.0K
09:56 21,794.35 21,821.30 21,794.35 21,814.00 0.0K
09:57 21,814.60 21,816.15 21,811.80 21,813.10 0.0K
09:58 21,812.80 21,831.90 21,811.25 21,831.15 0.0K
09:59 21,830.95 21,842.95 21,830.95 21,836.40 0.0K
10:00 21,836.20 21,841.40 21,835.00 21,839.90 0.0K
10:01 21,838.25 21,838.25 21,832.65 21,837.75 0.0K
10:02 21,837.90 21,842.95 21,837.20 21,841.50 0.0K
10:03 21,842.20 21,854.10 21,839.00 21,853.60 0.0K
10:04 21,850.80 21,851.20 21,844.35 21,847.05 0.0K
10:05 21,843.90 21,843.90 21,822.95 21,822.95 0.0K
10:06 21,822.70 21,822.70 21,798.10 21,801.80 0.0K
10:07 21,802.85 21,805.40 21,799.95 21,799.95 0.0K
10:08 21,792.95 21,798.05 21,788.00 21,788.00 0.0K
10:09 21,789.90 21,789.90 21,771.85 21,777.95 0.0K
10:10 21,779.85 21,781.65 21,775.50 21,779.40 0.0K
10:11 21,779.70 21,779.70 21,775.25 21,779.15 0.0K
10:12 21,779.10 21,783.50 21,769.85 21,770.10 0.0K
10:13 21,769.20 21,770.85 21,750.15 21,761.95 0.0K
10:14 21,762.90 21,771.45 21,762.90 21,766.10 0.0K
10:15 21,765.80 21,781.40 21,765.80 21,779.80 0.0K
10:16 21,778.65 21,778.65 21,754.30 21,758.40 0.0K
10:17 21,758.20 21,767.85 21,758.20 21,765.50 0.0K
10:18 21,766.45 21,777.50 21,766.45 21,777.30 0.0K
10:19 21,779.20 21,780.20 21,775.25 21,777.75 0.0K
10:20 21,778.95 21,796.10 21,775.90 21,796.10 0.0K
10:21 21,795.45 21,805.30 21,795.45 21,799.60 0.0K
10:22 21,799.30 21,801.10 21,794.20 21,801.10 0.0K
10:23 21,801.30 21,809.05 21,799.55 21,809.05 0.0K
10:24 21,809.50 21,810.90 21,805.60 21,810.90 0.0K
10:25 21,813.20 21,819.10 21,812.25 21,812.25 0.0K
10:26 21,813.45 21,820.50 21,813.45 21,819.05 0.0K
10:27 21,817.50 21,818.25 21,812.95 21,816.75 0.0K
10:28 21,818.00 21,820.30 21,815.35 21,815.70 0.0K
10:29 21,814.80 21,814.80 21,807.50 21,810.85 0.0K
10:30 21,809.25 21,813.65 21,809.20 21,813.65 0.0K
10:31 21,814.50 21,819.55 21,813.55 21,819.55 0.0K
10:32 21,820.05 21,823.25 21,819.80 21,823.05 0.0K
10:33 21,825.65 21,837.65 21,823.80 21,837.65 0.0K
10:34 21,839.05 21,846.55 21,836.50 21,846.55 0.0K
10:35 21,844.05 21,851.40 21,844.05 21,847.15 0.0K
10:36 21,847.35 21,847.35 21,826.00 21,826.00 0.0K
10:37 21,826.75 21,826.75 21,817.15 21,817.15 0.0K
10:38 21,816.25 21,828.15 21,816.25 21,823.50 0.0K
10:39 21,822.45 21,822.70 21,815.85 21,816.10 0.0K
10:40 21,815.55 21,834.40 21,814.70 21,831.55 0.0K
10:41 21,830.60 21,830.60 21,825.00 21,826.70 0.0K
10:42 21,827.85 21,844.65 21,827.10 21,844.65 0.0K
10:43 21,844.05 21,848.75 21,843.90 21,845.90 0.0K
10:44 21,847.80 21,847.80 21,837.95 21,847.35 0.0K
10:45 21,846.65 21,850.40 21,842.85 21,850.40 0.0K
10:46 21,850.95 21,863.15 21,850.10 21,862.40 0.0K
10:47 21,861.30 21,861.30 21,846.10 21,846.10 0.0K
10:48 21,848.75 21,851.05 21,844.90 21,845.95 0.0K
10:49 21,846.85 21,851.30 21,842.90 21,849.70 0.0K
10:50 21,849.35 21,850.75 21,843.40 21,843.55 0.0K
10:51 21,843.25 21,850.50 21,843.25 21,849.20 0.0K
10:52 21,848.95 21,853.25 21,846.90 21,847.80 0.0K
10:53 21,847.65 21,855.60 21,846.05 21,855.60 0.0K
10:54 21,856.40 21,861.60 21,853.30 21,859.65 0.0K
10:55 21,861.70 21,870.80 21,861.70 21,869.70 0.0K
10:56 21,869.60 21,869.60 21,865.05 21,865.05 0.0K
10:57 21,865.00 21,870.25 21,865.00 21,867.65 0.0K
10:58 21,868.85 21,876.45 21,868.85 21,876.45 0.0K
10:59 21,876.35 21,877.05 21,872.20 21,876.40 0.0K
11:00 21,876.50 21,876.50 21,871.10 21,871.40 0.0K
11:01 21,871.50 21,876.90 21,871.50 21,875.35 0.0K
11:02 21,874.50 21,875.75 21,872.35 21,873.65 0.0K
11:03 21,874.25 21,874.65 21,863.40 21,864.95 0.0K
11:04 21,865.60 21,873.80 21,864.35 21,872.30 0.0K
11:05 21,872.80 21,878.95 21,869.00 21,869.70 0.0K
11:06 21,870.30 21,876.15 21,864.30 21,876.15 0.0K
11:07 21,877.50 21,877.90 21,867.90 21,867.90 0.0K
11:08 21,868.25 21,869.35 21,861.75 21,863.20 0.0K
11:09 21,863.35 21,863.35 21,852.90 21,855.20 0.0K
11:10 21,854.60 21,860.15 21,851.80 21,857.00 0.0K
11:11 21,856.90 21,862.05 21,853.15 21,862.05 0.0K
11:12 21,861.80 21,865.25 21,861.80 21,865.25 0.0K
11:13 21,864.55 21,865.25 21,862.10 21,862.75 0.0K
11:14 21,861.55 21,864.10 21,860.40 21,860.80 0.0K
11:15 21,861.15 21,861.15 21,855.80 21,855.85 0.0K
11:16 21,855.75 21,866.35 21,854.45 21,866.35 0.0K
11:17 21,865.50 21,876.95 21,865.50 21,873.45 0.0K
11:18 21,873.60 21,874.00 21,866.45 21,867.25 0.0K
11:19 21,867.05 21,874.90 21,867.05 21,873.80 0.0K
11:20 21,873.25 21,888.80 21,873.25 21,888.80 0.0K
11:21 21,889.30 21,891.75 21,889.10 21,891.65 0.0K
11:22 21,891.90 21,891.90 21,879.00 21,879.00 0.0K
11:23 21,877.80 21,884.10 21,869.20 21,884.10 0.0K
11:24 21,885.35 21,888.80 21,884.60 21,887.05 0.0K
11:25 21,887.30 21,890.00 21,885.95 21,887.70 0.0K
11:26 21,888.55 21,900.05 21,888.55 21,898.75 0.0K
11:27 21,898.70 21,899.05 21,892.85 21,898.35 0.0K
11:28 21,898.75 21,898.75 21,891.40 21,891.40 0.0K
11:29 21,892.20 21,892.20 21,874.70 21,874.70 0.0K
11:30 21,872.35 21,872.35 21,856.95 21,859.40 0.0K
11:31 21,861.45 21,868.70 21,859.25 21,868.70 0.0K
11:32 21,870.35 21,873.55 21,868.05 21,870.80 0.0K
11:33 21,867.90 21,867.90 21,862.35 21,865.85 0.0K
11:34 21,866.60 21,875.60 21,866.60 21,874.00 0.0K
11:35 21,873.15 21,877.40 21,872.10 21,872.50 0.0K
11:36 21,871.75 21,873.90 21,864.45 21,864.45 0.0K
11:37 21,861.20 21,864.25 21,858.60 21,863.20 0.0K
11:38 21,862.20 21,862.20 21,850.60 21,852.20 0.0K
11:39 21,851.80 21,865.50 21,851.70 21,865.25 0.0K
11:40 21,864.90 21,874.25 21,863.30 21,874.10 0.0K
11:41 21,873.45 21,874.20 21,866.60 21,867.80 0.0K
11:42 21,868.45 21,874.50 21,868.45 21,874.25 0.0K
11:43 21,874.10 21,875.05 21,871.15 21,875.05 0.0K
11:44 21,875.55 21,879.85 21,874.15 21,875.35 0.0K
11:45 21,875.10 21,885.85 21,875.10 21,884.65 0.0K
11:46 21,883.85 21,884.85 21,877.65 21,884.85 0.0K
11:47 21,884.70 21,888.10 21,880.65 21,886.05 0.0K
11:48 21,886.15 21,895.35 21,885.25 21,894.50 0.0K
11:49 21,892.50 21,895.80 21,891.15 21,893.70 0.0K
11:50 21,893.95 21,897.50 21,890.50 21,890.50 0.0K
11:51 21,889.45 21,894.20 21,884.45 21,894.20 0.0K
11:52 21,892.95 21,898.70 21,892.10 21,897.70 0.0K
11:53 21,897.15 21,901.75 21,897.15 21,901.15 0.0K
11:54 21,900.60 21,900.80 21,895.30 21,900.00 0.0K
11:55 21,900.00 21,907.10 21,898.75 21,907.10 0.0K
11:56 21,907.65 21,907.65 21,896.45 21,897.45 0.0K
11:57 21,897.05 21,900.70 21,895.95 21,900.70 0.0K
11:58 21,900.25 21,902.15 21,898.80 21,900.85 0.0K
11:59 21,901.25 21,919.00 21,901.25 21,919.00 0.0K
12:00 21,919.50 21,920.50 21,914.30 21,915.55 0.0K
12:01 21,916.70 21,916.70 21,911.90 21,912.35 0.0K
12:02 21,913.00 21,913.00 21,905.60 21,905.60 0.0K
12:03 21,904.95 21,909.50 21,904.10 21,905.90 0.0K
12:04 21,908.15 21,911.05 21,904.90 21,911.05 0.0K
12:05 21,911.30 21,924.45 21,910.35 21,921.25 0.0K
12:06 21,919.30 21,921.65 21,914.70 21,919.80 0.0K
12:07 21,920.10 21,920.10 21,914.70 21,919.60 0.0K
12:08 21,920.70 21,931.35 21,920.40 21,931.35 0.0K
12:09 21,931.30 21,945.10 21,930.70 21,945.00 0.0K
12:10 21,944.30 21,955.85 21,944.30 21,954.90 0.0K
12:11 21,953.35 21,957.20 21,948.65 21,948.65 0.0K
12:12 21,950.25 21,981.05 21,950.25 21,981.05 0.0K
12:13 21,983.95 21,986.80 21,980.35 21,984.85 0.0K
12:14 21,983.30 21,988.20 21,979.15 21,983.55 0.0K
12:15 21,980.95 21,980.95 21,961.30 21,961.30 0.0K
12:16 21,960.20 21,966.40 21,958.85 21,964.85 0.0K
12:17 21,965.90 21,966.60 21,956.10 21,957.80 0.0K
12:18 21,955.30 21,955.90 21,949.65 21,954.05 0.0K
12:19 21,954.50 21,958.50 21,954.50 21,957.00 0.0K
12:20 21,956.30 21,960.60 21,951.65 21,952.10 0.0K
12:21 21,949.15 21,949.45 21,945.65 21,947.75 0.0K
12:22 21,948.10 21,948.75 21,943.35 21,943.35 0.0K
12:23 21,943.50 21,952.15 21,943.50 21,951.90 0.0K
12:24 21,955.15 21,955.35 21,946.95 21,951.35 0.0K
12:25 21,951.55 21,957.35 21,949.90 21,953.05 0.0K
12:26 21,954.45 21,956.80 21,952.80 21,956.15 0.0K
12:27 21,959.35 21,960.75 21,952.35 21,960.75 0.0K
12:28 21,964.55 21,964.55 21,956.70 21,957.05 0.0K
12:29 21,957.60 21,958.50 21,952.60 21,958.50 0.0K
12:30 21,958.75 21,959.30 21,954.75 21,957.95 0.0K
12:31 21,958.05 21,962.55 21,954.80 21,962.55 0.0K
12:32 21,965.45 21,977.05 21,964.15 21,971.25 0.0K
12:33 21,972.05 21,986.00 21,970.65 21,983.80 0.0K
12:34 21,984.25 21,985.45 21,980.25 21,981.25 0.0K
12:35 21,980.35 21,991.80 21,980.35 21,987.95 0.0K
12:36 21,989.60 21,991.85 21,987.35 21,990.85 0.0K
12:37 21,990.80 21,993.10 21,986.65 21,989.15 0.0K
12:38 21,990.40 21,990.40 21,985.20 21,986.95 0.0K
12:39 21,987.55 21,990.90 21,985.10 21,990.90 0.0K
12:40 21,991.85 21,994.30 21,988.00 21,990.00 0.0K
12:41 21,989.10 21,992.75 21,988.90 21,989.95 0.0K
12:42 21,989.80 21,989.80 21,981.15 21,981.15 0.0K
12:43 21,982.60 21,992.35 21,982.60 21,992.35 0.0K
12:44 21,993.50 21,994.50 21,980.45 21,980.45 0.0K
12:45 21,979.60 21,984.55 21,979.25 21,984.10 0.0K
12:46 21,984.10 21,984.80 21,978.80 21,981.40 0.0K
12:47 21,980.30 21,981.10 21,976.15 21,978.15 0.0K
12:48 21,977.00 21,980.65 21,975.60 21,979.50 0.0K
12:49 21,981.10 21,985.40 21,975.00 21,976.75 0.0K
12:50 21,977.75 21,977.75 21,967.90 21,967.90 0.0K
12:51 21,968.50 21,968.95 21,962.85 21,968.20 0.0K
12:52 21,968.40 21,969.10 21,964.40 21,967.65 0.0K
12:53 21,968.20 21,970.25 21,964.40 21,964.95 0.0K
12:54 21,965.25 21,968.50 21,964.05 21,965.30 0.0K
12:55 21,965.95 21,974.50 21,965.95 21,970.40 0.0K
12:56 21,969.20 21,976.65 21,969.20 21,973.05 0.0K
12:57 21,971.05 21,975.95 21,970.75 21,971.90 0.0K
12:58 21,971.65 21,974.20 21,965.50 21,974.20 0.0K
12:59 21,975.50 21,977.60 21,972.00 21,975.45 0.0K
13:00 21,974.60 21,978.25 21,974.40 21,976.55 0.0K
13:01 21,977.60 21,982.20 21,975.10 21,976.30 0.0K
13:02 21,975.55 21,975.55 21,966.90 21,969.40 0.0K
13:03 21,968.10 21,970.85 21,964.15 21,964.60 0.0K
13:04 21,963.65 21,963.75 21,952.55 21,952.70 0.0K
13:05 21,955.30 21,956.40 21,949.70 21,956.40 0.0K
13:06 21,957.45 21,959.55 21,955.80 21,958.50 0.0K
13:07 21,958.20 21,960.60 21,955.45 21,958.40 0.0K
13:08 21,960.40 21,965.15 21,959.50 21,962.30 0.0K
13:09 21,962.25 21,964.80 21,959.80 21,964.80 0.0K
13:10 21,965.50 21,970.15 21,965.05 21,969.25 0.0K
13:11 21,970.45 21,970.45 21,962.35 21,963.80 0.0K
13:12 21,963.10 21,964.10 21,959.30 21,964.10 0.0K
13:13 21,964.60 21,969.55 21,963.80 21,964.95 0.0K
13:14 21,966.10 21,967.15 21,962.65 21,967.15 0.0K
13:15 21,968.25 21,969.15 21,964.70 21,969.00 0.0K
13:16 21,970.80 21,976.90 21,970.25 21,976.90 0.0K
13:17 21,977.15 21,977.15 21,972.40 21,972.60 0.0K
13:18 21,972.70 21,975.45 21,969.70 21,973.70 0.0K
13:19 21,973.60 21,976.80 21,971.20 21,975.95 0.0K
13:20 21,974.90 21,978.70 21,974.90 21,976.65 0.0K
13:21 21,977.60 21,977.75 21,973.45 21,977.75 0.0K
13:22 21,977.95 21,977.95 21,973.40 21,975.85 0.0K
13:23 21,976.30 21,979.10 21,975.65 21,978.40 0.0K
13:24 21,979.90 21,981.30 21,979.50 21,979.70 0.0K
13:25 21,980.05 21,980.05 21,973.95 21,974.75 0.0K
13:26 21,974.55 21,976.60 21,973.50 21,976.35 0.0K
13:27 21,976.15 21,979.10 21,973.80 21,977.20 0.0K
13:28 21,978.80 21,985.05 21,978.80 21,982.10 0.0K
13:29 21,984.00 21,985.90 21,982.20 21,984.00 0.0K
13:30 21,985.45 21,990.40 21,984.45 21,989.40 0.0K
13:31 21,989.25 21,992.60 21,989.00 21,992.60 0.0K
13:32 21,992.20 21,993.40 21,989.55 21,989.55 0.0K
13:33 21,990.10 21,990.80 21,988.55 21,990.40 0.0K
13:34 21,989.15 21,992.80 21,988.05 21,992.80 0.0K
13:35 21,993.90 21,995.25 21,989.70 21,995.00 0.0K
13:36 21,994.80 21,995.90 21,992.40 21,993.35 0.0K
13:37 21,994.25 21,997.40 21,992.30 21,993.00 0.0K
13:38 21,993.65 21,994.50 21,991.65 21,992.05 0.0K
13:39 21,990.30 21,991.05 21,985.60 21,985.60 0.0K
13:40 21,986.45 21,986.45 21,980.80 21,983.25 0.0K
13:41 21,986.05 21,986.05 21,981.50 21,982.35 0.0K
13:42 21,982.95 21,983.05 21,977.00 21,977.20 0.0K
13:43 21,976.00 21,977.85 21,957.45 21,957.45 0.0K
13:44 21,959.70 21,965.65 21,951.25 21,961.70 0.0K
13:45 21,961.20 21,961.20 21,928.55 21,928.55 0.0K
13:46 21,931.60 21,952.25 21,931.60 21,952.25 0.0K
13:47 21,951.25 21,952.40 21,942.00 21,942.60 0.0K
13:48 21,939.75 21,939.75 21,929.00 21,930.95 0.0K
13:49 21,927.75 21,929.10 21,915.70 21,928.35 0.0K
13:50 21,927.40 21,937.40 21,927.40 21,937.40 0.0K
13:51 21,937.10 21,942.65 21,937.10 21,938.25 0.0K
13:52 21,937.45 21,940.05 21,932.90 21,934.20 0.0K
13:53 21,936.20 21,952.90 21,933.65 21,940.65 0.0K
13:54 21,941.90 21,942.55 21,925.30 21,942.55 0.0K
13:55 21,943.45 21,948.00 21,940.70 21,945.10 0.0K
13:56 21,945.70 21,947.45 21,942.85 21,945.95 0.0K
13:57 21,944.80 21,947.60 21,942.10 21,943.65 0.0K
13:58 21,941.85 21,947.50 21,941.85 21,946.20 0.0K
13:59 21,947.20 21,953.25 21,941.50 21,953.25 0.0K
14:00 21,956.55 21,958.80 21,953.75 21,953.75 0.0K
14:01 21,953.15 21,960.80 21,951.60 21,959.45 0.0K
14:02 21,960.80 21,960.80 21,947.05 21,947.05 0.0K
14:03 21,946.15 21,946.15 21,937.45 21,942.65 0.0K
14:04 21,943.20 21,947.35 21,942.75 21,947.35 0.0K
14:05 21,949.05 21,949.05 21,934.25 21,934.75 0.0K
14:06 21,935.85 21,936.30 21,928.30 21,928.55 0.0K
14:07 21,927.80 21,935.40 21,927.70 21,933.35 0.0K
14:08 21,932.85 21,938.05 21,931.30 21,932.45 0.0K
14:09 21,932.60 21,932.60 21,915.20 21,916.55 0.0K
14:10 21,916.55 21,917.30 21,911.30 21,911.30 0.0K
14:11 21,913.75 21,920.60 21,912.90 21,920.15 0.0K
14:12 21,919.50 21,919.50 21,905.60 21,918.75 0.0K
14:13 21,918.95 21,918.95 21,911.95 21,915.55 0.0K
14:14 21,916.15 21,917.30 21,911.80 21,911.80 0.0K
14:15 21,914.00 21,916.20 21,908.15 21,908.15 0.0K
14:16 21,908.65 21,908.65 21,893.50 21,894.00 0.0K
14:17 21,895.65 21,901.75 21,894.50 21,901.75 0.0K
14:18 21,899.85 21,899.85 21,886.80 21,887.15 0.0K
14:19 21,887.50 21,895.40 21,884.00 21,890.90 0.0K
14:20 21,893.50 21,893.50 21,879.75 21,888.45 0.0K
14:21 21,888.95 21,893.30 21,885.70 21,888.75 0.0K
14:22 21,890.85 21,900.40 21,887.70 21,900.40 0.0K
14:23 21,899.90 21,912.95 21,899.10 21,912.95 0.0K
14:24 21,911.10 21,914.40 21,906.20 21,910.70 0.0K
14:25 21,910.90 21,910.95 21,904.30 21,906.90 0.0K
14:26 21,906.75 21,913.45 21,906.75 21,912.05 0.0K
14:27 21,914.50 21,915.40 21,903.90 21,913.45 0.0K
14:28 21,914.80 21,920.00 21,911.35 21,918.40 0.0K
14:29 21,921.30 21,932.40 21,920.80 21,931.80 0.0K
14:30 21,933.00 21,933.00 21,921.05 21,922.05 0.0K
14:31 21,921.30 21,923.80 21,918.50 21,922.85 0.0K
14:32 21,924.65 21,928.25 21,923.50 21,925.50 0.0K
14:33 21,926.30 21,936.90 21,924.70 21,936.60 0.0K
14:34 21,936.30 21,938.80 21,933.70 21,936.25 0.0K
14:35 21,936.15 21,938.60 21,932.35 21,938.60 0.0K
14:36 21,939.05 21,940.30 21,931.55 21,931.85 0.0K
14:37 21,932.80 21,936.45 21,930.55 21,934.80 0.0K
14:38 21,935.50 21,936.40 21,929.65 21,931.15 0.0K
14:39 21,931.95 21,940.35 21,931.95 21,940.25 0.0K
14:40 21,941.80 21,943.50 21,937.50 21,943.50 0.0K
14:41 21,944.75 21,947.15 21,942.90 21,946.30 0.0K
14:42 21,946.35 21,947.60 21,944.65 21,947.60 0.0K
14:43 21,946.95 21,950.65 21,945.15 21,948.70 0.0K
14:44 21,949.05 21,953.75 21,945.70 21,953.00 0.0K
14:45 21,953.35 21,955.85 21,951.90 21,954.85 0.0K
14:46 21,954.95 21,962.10 21,954.00 21,962.10 0.0K
14:47 21,963.65 21,966.75 21,961.05 21,961.05 0.0K
14:48 21,960.95 21,962.80 21,953.60 21,953.60 0.0K
14:49 21,954.00 21,958.25 21,953.20 21,956.30 0.0K
14:50 21,957.75 21,968.20 21,957.75 21,966.10 0.0K
14:51 21,966.95 21,966.95 21,956.30 21,957.30 0.0K
14:52 21,958.00 21,958.80 21,956.55 21,956.55 0.0K
14:53 21,955.65 21,959.65 21,954.80 21,958.20 0.0K
14:54 21,958.55 21,964.10 21,956.65 21,961.30 0.0K
14:55 21,961.20 21,962.20 21,957.65 21,958.45 0.0K
14:56 21,958.05 21,959.85 21,954.15 21,954.20 0.0K
14:57 21,954.40 21,955.85 21,950.15 21,952.00 0.0K
14:58 21,951.75 21,955.95 21,948.80 21,948.85 0.0K
14:59 21,948.15 21,956.80 21,944.55 21,954.40 0.0K
15:00 21,955.70 21,964.30 21,955.70 21,962.80 0.0K
15:01 21,961.10 21,961.10 21,946.65 21,946.65 0.0K
15:02 21,946.55 21,946.55 21,934.90 21,937.00 0.0K
15:03 21,936.25 21,943.80 21,936.05 21,943.80 0.0K
15:04 21,943.55 21,952.80 21,943.55 21,952.80 0.0K
15:05 21,952.05 21,952.05 21,938.70 21,939.65 0.0K
15:06 21,938.60 21,941.50 21,935.70 21,936.45 0.0K
15:07 21,936.75 21,936.75 21,933.80 21,934.80 0.0K
15:08 21,934.45 21,937.75 21,933.60 21,933.90 0.0K
15:09 21,934.50 21,947.50 21,934.50 21,947.50 0.0K
15:10 21,948.45 21,949.05 21,942.50 21,944.75 0.0K
15:11 21,945.45 21,945.95 21,942.75 21,944.55 0.0K
15:12 21,943.40 21,958.05 21,943.40 21,952.35 0.0K
15:13 21,953.25 21,960.30 21,953.10 21,953.10 0.0K
15:14 21,952.50 21,956.70 21,948.80 21,949.40 0.0K
15:15 21,950.30 21,953.55 21,946.25 21,946.25 0.0K
15:16 21,947.10 21,947.10 21,935.55 21,937.40 0.0K
15:17 21,936.30 21,938.75 21,920.15 21,920.65 0.0K
15:18 21,919.00 21,929.95 21,910.10 21,929.95 0.0K
15:19 21,932.25 21,939.20 21,932.25 21,936.15 0.0K
15:20 21,935.50 21,948.95 21,934.35 21,943.30 0.0K
15:21 21,944.65 21,951.85 21,944.65 21,949.60 0.0K
15:22 21,943.90 21,944.75 21,937.60 21,938.55 0.0K
15:23 21,939.50 21,947.55 21,939.50 21,947.55 0.0K
15:24 21,946.95 21,954.40 21,946.95 21,954.40 0.0K
15:25 21,954.15 21,960.10 21,954.15 21,958.55 0.0K
15:26 21,958.35 21,963.85 21,958.20 21,963.20 0.0K
15:27 21,964.10 21,969.50 21,962.40 21,969.50 0.0K
15:28 21,968.70 21,978.70 21,968.70 21,978.70 0.0K
15:29 21,978.70 21,983.85 21,965.10 21,965.10 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