Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ インド →
22,396.00
最終更新: 2025-10-03
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 21,134.60 21,134.60 21,134.60 21,134.60 0.0K
09:15 21,155.30 21,155.30 21,115.35 21,117.15 0.0K
09:16 21,121.85 21,121.85 21,074.30 21,092.75 0.0K
09:17 21,100.35 21,108.35 21,084.90 21,108.35 0.0K
09:18 21,110.35 21,116.90 21,077.85 21,077.85 0.0K
09:19 21,079.10 21,081.45 21,063.75 21,064.00 0.0K
09:20 21,054.20 21,062.10 21,051.05 21,057.85 0.0K
09:21 21,056.60 21,063.65 21,052.50 21,052.50 0.0K
09:22 21,051.05 21,051.05 21,032.85 21,043.30 0.0K
09:23 21,044.30 21,052.45 21,035.15 21,035.15 0.0K
09:24 21,036.95 21,036.95 21,016.60 21,018.55 0.0K
09:25 21,017.05 21,017.05 20,999.55 21,001.65 0.0K
09:26 21,003.20 21,006.80 20,994.45 20,997.20 0.0K
09:27 20,994.90 21,002.00 20,987.10 20,999.60 0.0K
09:28 21,001.75 21,001.75 20,968.40 20,968.40 0.0K
09:29 20,970.45 20,978.00 20,965.65 20,965.65 0.0K
09:30 20,963.85 20,972.40 20,949.05 20,953.05 0.0K
09:31 20,949.20 20,952.60 20,934.55 20,934.55 0.0K
09:32 20,933.45 20,938.60 20,922.80 20,932.70 0.0K
09:33 20,945.15 20,971.50 20,945.15 20,970.65 0.0K
09:34 20,961.50 20,961.50 20,944.25 20,944.25 0.0K
09:35 20,944.25 20,952.60 20,942.45 20,947.60 0.0K
09:36 20,947.65 20,950.60 20,934.60 20,935.45 0.0K
09:37 20,933.75 20,937.80 20,925.70 20,926.20 0.0K
09:38 20,927.40 20,939.70 20,923.30 20,938.25 0.0K
09:39 20,937.00 20,937.00 20,916.50 20,921.40 0.0K
09:40 20,919.40 20,919.40 20,897.70 20,898.35 0.0K
09:41 20,895.35 20,902.20 20,894.85 20,901.05 0.0K
09:42 20,905.20 20,952.70 20,905.20 20,952.70 0.0K
09:43 20,948.65 20,948.65 20,929.40 20,934.05 0.0K
09:44 20,932.95 20,937.70 20,919.60 20,921.40 0.0K
09:45 20,918.45 20,918.95 20,901.80 20,902.80 0.0K
09:46 20,900.20 20,901.40 20,888.60 20,893.90 0.0K
09:47 20,892.85 20,904.30 20,885.85 20,885.85 0.0K
09:48 20,884.75 20,905.25 20,878.85 20,889.70 0.0K
09:49 20,887.80 20,891.10 20,881.40 20,882.40 0.0K
09:50 20,884.35 20,894.15 20,880.65 20,880.65 0.0K
09:51 20,878.40 20,906.30 20,877.70 20,898.40 0.0K
09:52 20,897.20 20,905.35 20,885.60 20,897.25 0.0K
09:53 20,901.60 20,905.65 20,894.80 20,894.80 0.0K
09:54 20,896.70 20,908.85 20,893.30 20,908.85 0.0K
09:55 20,908.25 20,923.95 20,907.65 20,915.05 0.0K
09:56 20,913.75 20,914.20 20,902.55 20,902.55 0.0K
09:57 20,901.75 20,901.75 20,879.50 20,879.50 0.0K
09:58 20,878.70 20,878.70 20,864.75 20,869.15 0.0K
09:59 20,870.20 20,870.20 20,862.00 20,868.05 0.0K
10:00 20,864.75 20,864.85 20,844.75 20,847.95 0.0K
10:01 20,846.45 20,854.40 20,842.00 20,849.15 0.0K
10:02 20,848.70 20,848.70 20,840.75 20,843.00 0.0K
10:03 20,845.75 20,859.45 20,843.10 20,843.25 0.0K
10:04 20,842.60 20,843.75 20,837.80 20,843.75 0.0K
10:05 20,843.40 20,848.00 20,837.45 20,840.90 0.0K
10:06 20,839.25 20,843.00 20,837.00 20,837.55 0.0K
10:07 20,837.70 20,837.70 20,821.25 20,828.95 0.0K
10:08 20,829.25 20,861.05 20,827.20 20,847.35 0.0K
10:09 20,849.75 20,859.05 20,848.85 20,850.55 0.0K
10:10 20,851.70 20,859.85 20,849.75 20,856.90 0.0K
10:11 20,854.40 20,874.35 20,854.40 20,858.85 0.0K
10:12 20,856.00 20,856.00 20,828.55 20,851.75 0.0K
10:13 20,848.20 20,848.20 20,836.10 20,841.15 0.0K
10:14 20,840.60 20,841.65 20,832.00 20,834.05 0.0K
10:15 20,833.55 20,833.55 20,800.30 20,800.30 0.0K
10:16 20,798.15 20,822.20 20,794.45 20,822.20 0.0K
10:17 20,826.60 20,881.70 20,823.75 20,848.65 0.0K
10:18 20,852.65 20,860.00 20,847.45 20,857.95 0.0K
10:19 20,854.90 20,868.70 20,848.05 20,864.35 0.0K
10:20 20,863.60 20,863.60 20,841.55 20,846.45 0.0K
10:21 20,845.35 20,851.90 20,834.10 20,851.90 0.0K
10:22 20,850.75 20,851.90 20,843.00 20,843.75 0.0K
10:23 20,843.75 20,863.15 20,840.80 20,854.55 0.0K
10:24 20,849.65 20,858.35 20,847.50 20,857.15 0.0K
10:25 20,857.65 20,890.45 20,854.60 20,882.80 0.0K
10:26 20,877.00 20,894.60 20,873.00 20,894.60 0.0K
10:27 20,898.95 20,898.95 20,888.80 20,891.85 0.0K
10:28 20,890.30 20,890.30 20,867.60 20,868.10 0.0K
10:29 20,867.10 20,891.45 20,865.65 20,887.95 0.0K
10:30 20,890.20 20,894.15 20,880.70 20,894.15 0.0K
10:31 20,894.30 20,897.55 20,880.75 20,880.75 0.0K
10:32 20,880.00 20,904.50 20,877.85 20,904.50 0.0K
10:33 20,907.80 20,927.65 20,907.80 20,927.30 0.0K
10:34 20,925.80 20,934.60 20,922.20 20,934.60 0.0K
10:35 20,935.60 20,937.25 20,921.70 20,928.90 0.0K
10:36 20,928.35 20,935.70 20,926.70 20,935.70 0.0K
10:37 20,936.90 20,963.05 20,936.90 20,961.35 0.0K
10:38 20,960.50 20,975.40 20,955.00 20,975.40 0.0K
10:39 20,976.90 20,993.90 20,976.90 20,988.85 0.0K
10:40 20,986.50 20,988.90 20,978.00 20,984.15 0.0K
10:41 20,986.30 20,990.70 20,981.60 20,983.05 0.0K
10:42 20,977.45 20,977.45 20,961.95 20,961.95 0.0K
10:43 20,962.15 20,962.45 20,949.45 20,949.45 0.0K
10:44 20,942.00 20,942.00 20,921.05 20,925.20 0.0K
10:45 20,922.90 20,940.50 20,922.80 20,940.50 0.0K
10:46 20,944.55 20,968.35 20,943.70 20,968.25 0.0K
10:47 20,968.25 20,968.25 20,958.75 20,961.40 0.0K
10:48 20,962.90 20,984.40 20,962.90 20,984.40 0.0K
10:49 20,985.65 21,007.05 20,985.65 21,004.60 0.0K
10:50 21,003.50 21,005.45 20,993.10 20,996.30 0.0K
10:51 20,997.10 20,997.10 20,985.85 20,987.80 0.0K
10:52 20,985.95 21,000.65 20,985.35 20,998.40 0.0K
10:53 20,996.65 20,997.75 20,990.50 20,995.40 0.0K
10:54 20,995.90 21,002.60 20,983.80 20,987.85 0.0K
10:55 20,988.10 20,988.10 20,971.35 20,987.05 0.0K
10:56 20,986.30 20,990.35 20,979.05 20,979.05 0.0K
10:57 20,974.75 20,974.75 20,962.70 20,967.40 0.0K
10:58 20,967.30 20,969.25 20,960.05 20,963.80 0.0K
10:59 20,966.65 20,970.70 20,960.70 20,964.95 0.0K
11:00 20,962.60 20,967.90 20,954.90 20,955.85 0.0K
11:01 20,951.65 20,951.65 20,934.75 20,934.75 0.0K
11:02 20,930.35 20,933.75 20,920.60 20,924.85 0.0K
11:03 20,927.35 20,933.35 20,925.25 20,930.60 0.0K
11:04 20,931.25 20,934.50 20,927.60 20,927.60 0.0K
11:05 20,927.65 20,927.65 20,907.50 20,919.65 0.0K
11:06 20,918.20 20,928.05 20,918.20 20,928.05 0.0K
11:07 20,931.55 20,947.30 20,931.55 20,946.65 0.0K
11:08 20,946.80 20,981.15 20,946.80 20,981.15 0.0K
11:09 20,981.55 20,998.15 20,981.55 20,991.75 0.0K
11:10 20,991.45 20,991.45 20,974.25 20,983.65 0.0K
11:11 20,983.00 20,992.20 20,978.00 20,987.40 0.0K
11:12 20,985.35 20,985.35 20,970.10 20,971.70 0.0K
11:13 20,970.95 20,991.65 20,970.95 20,991.65 0.0K
11:14 20,994.40 20,996.15 20,978.60 20,979.85 0.0K
11:15 20,979.25 20,979.25 20,955.75 20,966.60 0.0K
11:16 20,970.60 20,979.20 20,970.60 20,975.20 0.0K
11:17 20,975.10 20,981.20 20,974.55 20,975.50 0.0K
11:18 20,974.50 20,981.70 20,969.65 20,980.40 0.0K
11:19 20,980.20 20,989.25 20,980.20 20,989.25 0.0K
11:20 20,991.15 20,992.65 20,983.00 20,987.65 0.0K
11:21 20,986.40 20,986.40 20,973.30 20,975.85 0.0K
11:22 20,973.25 20,986.85 20,972.00 20,986.70 0.0K
11:23 20,985.75 20,998.00 20,985.75 20,998.00 0.0K
11:24 21,001.25 21,004.75 20,996.00 20,996.00 0.0K
11:25 20,996.30 20,996.85 20,979.80 20,983.25 0.0K
11:26 20,983.30 20,987.85 20,981.15 20,986.40 0.0K
11:27 20,985.40 20,991.50 20,982.90 20,991.50 0.0K
11:28 20,991.85 20,998.50 20,985.10 20,985.55 0.0K
11:29 20,985.20 20,990.30 20,982.50 20,990.10 0.0K
11:30 20,989.25 20,996.60 20,988.55 20,996.60 0.0K
11:31 20,995.90 21,009.20 20,993.40 20,995.15 0.0K
11:32 20,994.85 20,994.85 20,969.90 20,969.90 0.0K
11:33 20,968.50 20,976.90 20,968.50 20,969.05 0.0K
11:34 20,969.00 20,970.55 20,963.60 20,963.90 0.0K
11:35 20,966.85 20,967.80 20,948.60 20,948.60 0.0K
11:36 20,946.35 20,948.50 20,945.20 20,947.90 0.0K
11:37 20,952.45 20,958.10 20,951.75 20,958.10 0.0K
11:38 20,962.50 20,967.75 20,954.05 20,956.50 0.0K
11:39 20,961.25 20,981.35 20,961.25 20,981.35 0.0K
11:40 20,983.45 20,983.45 20,975.35 20,978.80 0.0K
11:41 20,979.55 20,981.55 20,974.85 20,978.70 0.0K
11:42 20,978.40 20,989.65 20,976.80 20,989.65 0.0K
11:43 20,989.90 21,019.25 20,989.90 21,012.80 0.0K
11:44 21,012.05 21,035.50 21,009.45 21,035.50 0.0K
11:45 21,039.40 21,073.65 21,039.40 21,068.85 0.0K
11:46 21,064.00 21,064.00 21,025.50 21,029.05 0.0K
11:47 21,029.15 21,048.05 21,029.15 21,034.95 0.0K
11:48 21,034.15 21,034.80 21,017.85 21,022.00 0.0K
11:49 21,020.15 21,032.25 21,020.15 21,032.25 0.0K
11:50 21,030.55 21,031.80 21,020.45 21,029.80 0.0K
11:51 21,029.40 21,029.40 21,012.00 21,027.25 0.0K
11:52 21,030.30 21,037.05 21,021.85 21,031.35 0.0K
11:53 21,028.65 21,039.60 21,024.10 21,039.35 0.0K
11:54 21,039.30 21,068.85 21,039.30 21,068.85 0.0K
11:55 21,069.05 21,082.10 21,060.10 21,082.10 0.0K
11:56 21,081.75 21,092.15 21,077.70 21,083.30 0.0K
11:57 21,084.50 21,095.95 21,081.70 21,094.60 0.0K
11:58 21,096.20 21,114.95 21,096.20 21,111.55 0.0K
11:59 21,112.10 21,112.10 21,092.75 21,092.75 0.0K
12:00 21,091.75 21,109.40 21,091.75 21,109.40 0.0K
12:01 21,107.05 21,117.90 21,105.00 21,111.70 0.0K
12:02 21,112.45 21,112.45 21,107.35 21,109.85 0.0K
12:03 21,109.20 21,113.90 21,103.80 21,106.50 0.0K
12:04 21,104.15 21,107.55 21,102.75 21,104.85 0.0K
12:05 21,106.20 21,106.95 21,087.40 21,087.40 0.0K
12:06 21,089.55 21,100.45 21,089.55 21,095.40 0.0K
12:07 21,094.25 21,094.25 21,076.20 21,079.30 0.0K
12:08 21,077.85 21,077.85 21,064.45 21,066.50 0.0K
12:09 21,064.60 21,076.10 21,064.60 21,074.60 0.0K
12:10 21,076.10 21,081.80 21,069.40 21,079.75 0.0K
12:11 21,084.15 21,087.50 21,071.85 21,071.85 0.0K
12:12 21,069.10 21,077.80 21,067.00 21,077.60 0.0K
12:13 21,075.60 21,080.60 21,071.60 21,078.55 0.0K
12:14 21,077.65 21,080.40 21,074.65 21,079.90 0.0K
12:15 21,079.70 21,086.25 21,072.25 21,072.25 0.0K
12:16 21,070.85 21,076.55 21,065.45 21,070.70 0.0K
12:17 21,069.25 21,071.00 21,059.00 21,059.00 0.0K
12:18 21,057.80 21,073.85 21,057.70 21,069.00 0.0K
12:19 21,068.15 21,068.15 21,051.30 21,055.60 0.0K
12:20 21,056.30 21,067.20 21,056.30 21,062.25 0.0K
12:21 21,062.00 21,068.15 21,061.45 21,063.30 0.0K
12:22 21,060.10 21,072.65 21,058.65 21,071.65 0.0K
12:23 21,070.80 21,078.00 21,063.55 21,063.55 0.0K
12:24 21,064.00 21,064.35 21,055.15 21,055.15 0.0K
12:25 21,053.90 21,062.85 21,052.10 21,057.50 0.0K
12:26 21,061.90 21,064.90 21,054.95 21,054.95 0.0K
12:27 21,055.80 21,055.80 21,038.10 21,038.70 0.0K
12:28 21,040.30 21,045.80 21,035.65 21,043.05 0.0K
12:29 21,042.10 21,049.25 21,039.10 21,049.25 0.0K
12:30 21,049.05 21,076.50 21,049.05 21,076.50 0.0K
12:31 21,073.80 21,091.80 21,072.25 21,072.25 0.0K
12:32 21,075.45 21,087.05 21,075.45 21,083.45 0.0K
12:33 21,083.70 21,094.55 21,081.95 21,094.55 0.0K
12:34 21,095.75 21,113.15 21,094.15 21,100.20 0.0K
12:35 21,097.60 21,097.60 21,079.05 21,079.05 0.0K
12:36 21,078.75 21,091.05 21,078.75 21,081.30 0.0K
12:37 21,080.85 21,084.35 21,075.55 21,081.50 0.0K
12:38 21,080.85 21,080.85 21,074.45 21,074.45 0.0K
12:39 21,073.30 21,074.50 21,070.05 21,070.85 0.0K
12:40 21,069.55 21,083.00 21,069.55 21,082.95 0.0K
12:41 21,085.35 21,088.90 21,080.95 21,082.30 0.0K
12:42 21,083.30 21,084.60 21,074.50 21,074.50 0.0K
12:43 21,075.20 21,077.50 21,059.90 21,059.90 0.0K
12:44 21,058.00 21,075.75 21,058.00 21,075.75 0.0K
12:45 21,083.70 21,096.80 21,082.15 21,093.25 0.0K
12:46 21,095.10 21,104.00 21,095.10 21,104.00 0.0K
12:47 21,101.70 21,101.70 21,080.65 21,080.80 0.0K
12:48 21,080.50 21,093.05 21,075.65 21,093.05 0.0K
12:49 21,096.00 21,110.25 21,096.00 21,101.95 0.0K
12:50 21,100.60 21,119.80 21,100.60 21,119.80 0.0K
12:51 21,123.05 21,137.75 21,123.05 21,132.00 0.0K
12:52 21,132.10 21,134.20 21,130.95 21,131.00 0.0K
12:53 21,131.35 21,138.80 21,125.70 21,125.70 0.0K
12:54 21,124.05 21,124.05 21,108.40 21,109.90 0.0K
12:55 21,106.40 21,111.90 21,105.00 21,107.30 0.0K
12:56 21,106.00 21,106.85 21,090.80 21,105.25 0.0K
12:57 21,107.00 21,108.80 21,093.70 21,093.70 0.0K
12:58 21,094.95 21,102.45 21,094.65 21,101.05 0.0K
12:59 21,101.00 21,109.35 21,101.00 21,104.95 0.0K
13:00 21,107.55 21,113.45 21,100.05 21,111.35 0.0K
13:01 21,111.65 21,124.40 21,111.55 21,124.05 0.0K
13:02 21,123.80 21,123.80 21,097.65 21,097.65 0.0K
13:03 21,094.65 21,099.05 21,086.40 21,088.95 0.0K
13:04 21,090.75 21,099.80 21,090.75 21,099.35 0.0K
13:05 21,100.60 21,101.70 21,092.70 21,097.35 0.0K
13:06 21,097.20 21,102.75 21,095.40 21,101.60 0.0K
13:07 21,101.60 21,128.65 21,101.45 21,125.55 0.0K
13:08 21,124.60 21,127.20 21,113.70 21,113.70 0.0K
13:09 21,112.25 21,113.45 21,102.60 21,111.80 0.0K
13:10 21,113.55 21,126.10 21,113.55 21,117.85 0.0K
13:11 21,116.55 21,130.20 21,116.55 21,130.20 0.0K
13:12 21,129.80 21,138.65 21,129.80 21,138.55 0.0K
13:13 21,138.90 21,150.85 21,138.40 21,150.10 0.0K
13:14 21,148.05 21,148.05 21,131.00 21,133.45 0.0K
13:15 21,136.45 21,138.40 21,116.50 21,118.10 0.0K
13:16 21,119.50 21,122.35 21,114.55 21,114.55 0.0K
13:17 21,114.75 21,125.80 21,114.05 21,125.80 0.0K
13:18 21,125.85 21,129.45 21,122.20 21,128.85 0.0K
13:19 21,130.05 21,134.90 21,112.95 21,118.30 0.0K
13:20 21,117.75 21,119.20 21,104.50 21,108.00 0.0K
13:21 21,110.45 21,120.50 21,110.45 21,118.45 0.0K
13:22 21,117.45 21,117.45 21,111.00 21,116.30 0.0K
13:23 21,118.15 21,124.60 21,115.20 21,119.65 0.0K
13:24 21,120.10 21,127.85 21,119.30 21,119.30 0.0K
13:25 21,118.80 21,119.60 21,110.60 21,112.25 0.0K
13:26 21,113.45 21,122.95 21,113.45 21,119.90 0.0K
13:27 21,121.00 21,121.00 21,113.75 21,116.65 0.0K
13:28 21,117.00 21,119.90 21,103.05 21,103.05 0.0K
13:29 21,103.45 21,114.00 21,101.65 21,114.00 0.0K
13:30 21,115.45 21,125.35 21,110.70 21,125.30 0.0K
13:31 21,123.40 21,125.05 21,113.90 21,113.90 0.0K
13:32 21,113.55 21,115.10 21,108.70 21,114.05 0.0K
13:33 21,116.90 21,149.65 21,116.90 21,145.55 0.0K
13:34 21,143.90 21,143.90 21,120.40 21,120.85 0.0K
13:35 21,121.15 21,126.55 21,116.65 21,119.90 0.0K
13:36 21,119.80 21,134.65 21,113.80 21,134.65 0.0K
13:37 21,137.35 21,143.50 21,134.50 21,142.55 0.0K
13:38 21,142.30 21,142.30 21,129.40 21,129.75 0.0K
13:39 21,130.35 21,133.05 21,128.10 21,128.30 0.0K
13:40 21,127.45 21,129.00 21,121.75 21,122.35 0.0K
13:41 21,123.20 21,123.20 21,098.20 21,099.50 0.0K
13:42 21,099.20 21,101.05 21,084.30 21,084.30 0.0K
13:43 21,083.50 21,083.50 21,061.20 21,061.70 0.0K
13:44 21,061.80 21,100.85 21,061.80 21,100.85 0.0K
13:45 21,100.55 21,100.55 21,085.05 21,092.65 0.0K
13:46 21,089.95 21,089.95 21,079.20 21,083.20 0.0K
13:47 21,082.40 21,085.50 21,079.80 21,082.25 0.0K
13:48 21,081.45 21,081.45 21,071.00 21,071.05 0.0K
13:49 21,067.60 21,067.60 21,053.00 21,054.00 0.0K
13:50 21,054.50 21,058.35 21,043.45 21,057.80 0.0K
13:51 21,057.35 21,060.60 21,052.30 21,052.75 0.0K
13:52 21,052.55 21,056.85 21,049.95 21,049.95 0.0K
13:53 21,049.40 21,052.85 21,042.75 21,049.95 0.0K
13:54 21,050.05 21,050.05 21,039.90 21,040.70 0.0K
13:55 21,041.40 21,043.65 21,033.30 21,033.30 0.0K
13:56 21,031.95 21,035.60 21,026.80 21,030.25 0.0K
13:57 21,032.00 21,045.70 21,032.00 21,044.90 0.0K
13:58 21,046.35 21,047.45 21,024.45 21,028.95 0.0K
13:59 21,027.60 21,027.60 20,994.35 20,995.95 0.0K
14:00 20,994.95 21,006.30 20,994.95 20,998.15 0.0K
14:01 21,001.40 21,016.75 21,001.40 21,016.75 0.0K
14:02 21,020.60 21,025.05 21,009.25 21,009.25 0.0K
14:03 21,005.65 21,009.25 21,000.65 21,000.65 0.0K
14:04 20,998.75 21,008.00 20,996.75 21,008.00 0.0K
14:05 21,010.45 21,022.95 21,010.45 21,016.10 0.0K
14:06 21,020.15 21,050.15 21,020.15 21,025.85 0.0K
14:07 21,023.05 21,027.40 20,997.40 20,997.40 0.0K
14:08 20,998.00 21,000.70 20,993.90 20,995.35 0.0K
14:09 20,993.75 20,996.05 20,990.20 20,990.20 0.0K
14:10 20,989.65 20,993.55 20,987.60 20,993.05 0.0K
14:11 20,992.65 20,996.20 20,989.75 20,996.20 0.0K
14:12 20,997.55 20,997.55 20,986.40 20,992.50 0.0K
14:13 20,994.95 21,002.55 20,994.85 20,999.95 0.0K
14:14 20,998.30 21,008.70 20,995.50 21,008.70 0.0K
14:15 21,009.05 21,009.05 20,998.20 21,006.15 0.0K
14:16 21,008.15 21,009.70 20,994.80 20,996.35 0.0K
14:17 20,999.95 21,010.70 20,998.05 21,008.25 0.0K
14:18 21,005.95 21,013.95 21,004.05 21,008.30 0.0K
14:19 21,003.55 21,004.60 20,995.65 21,002.45 0.0K
14:20 21,003.70 21,003.70 20,997.55 21,001.15 0.0K
14:21 21,001.20 21,024.65 20,999.85 21,020.65 0.0K
14:22 21,020.85 21,020.85 20,999.85 20,999.85 0.0K
14:23 20,998.40 20,999.10 20,991.05 20,994.25 0.0K
14:24 20,997.00 21,004.50 20,996.95 20,998.25 0.0K
14:25 20,995.45 20,996.10 20,987.55 20,994.10 0.0K
14:26 20,993.00 20,995.55 20,986.30 20,995.55 0.0K
14:27 20,999.95 21,002.35 20,991.70 20,992.55 0.0K
14:28 20,994.25 21,006.10 20,988.35 21,006.10 0.0K
14:29 21,003.30 21,004.25 20,994.60 21,004.15 0.0K
14:30 21,003.70 21,003.70 20,985.75 20,988.90 0.0K
14:31 20,989.90 20,990.00 20,981.20 20,982.40 0.0K
14:32 20,981.35 20,991.65 20,979.00 20,990.20 0.0K
14:33 20,993.20 20,993.55 20,989.25 20,992.05 0.0K
14:34 20,993.45 20,993.45 20,985.80 20,990.05 0.0K
14:35 20,989.60 20,989.60 20,983.50 20,985.70 0.0K
14:36 20,985.05 20,988.70 20,977.65 20,977.65 0.0K
14:37 20,977.50 20,981.80 20,975.30 20,977.50 0.0K
14:38 20,977.35 20,983.95 20,974.05 20,983.95 0.0K
14:39 20,984.10 20,997.40 20,984.10 20,994.70 0.0K
14:40 20,993.85 20,995.45 20,990.05 20,995.45 0.0K
14:41 20,995.90 21,003.25 20,995.90 21,002.40 0.0K
14:42 21,008.00 21,021.15 21,007.65 21,020.80 0.0K
14:43 21,023.05 21,034.95 21,017.35 21,017.80 0.0K
14:44 21,017.05 21,025.15 21,013.60 21,014.30 0.0K
14:45 21,013.55 21,014.80 21,008.05 21,011.30 0.0K
14:46 21,012.95 21,013.75 21,006.50 21,007.20 0.0K
14:47 21,006.75 21,007.70 20,985.90 20,985.90 0.0K
14:48 20,986.25 20,992.85 20,986.25 20,989.40 0.0K
14:49 20,989.35 20,994.85 20,987.40 20,994.85 0.0K
14:50 20,996.35 20,997.80 20,993.10 20,993.35 0.0K
14:51 20,993.55 21,002.65 20,990.85 21,001.60 0.0K
14:52 21,000.90 21,007.05 20,994.00 20,994.00 0.0K
14:53 20,990.90 20,998.75 20,989.90 20,998.75 0.0K
14:54 21,003.40 21,005.25 21,000.30 21,002.55 0.0K
14:55 21,003.10 21,007.90 21,001.90 21,005.85 0.0K
14:56 21,005.70 21,011.05 20,999.75 20,999.75 0.0K
14:57 21,000.30 21,005.85 20,998.75 21,004.65 0.0K
14:58 21,004.40 21,007.45 20,999.80 20,999.80 0.0K
14:59 20,997.50 21,000.35 20,990.95 20,994.95 0.0K
15:00 20,996.05 21,019.45 20,995.70 21,012.95 0.0K
15:01 21,013.55 21,039.75 21,013.55 21,039.55 0.0K
15:02 21,038.00 21,038.00 21,023.30 21,028.10 0.0K
15:03 21,028.85 21,028.85 21,023.80 21,028.25 0.0K
15:04 21,031.95 21,044.00 21,031.95 21,044.00 0.0K
15:05 21,047.50 21,064.15 21,047.50 21,061.95 0.0K
15:06 21,062.40 21,065.25 21,058.50 21,058.50 0.0K
15:07 21,060.75 21,062.00 21,047.10 21,051.50 0.0K
15:08 21,052.00 21,052.00 21,045.15 21,048.00 0.0K
15:09 21,047.80 21,057.50 21,045.45 21,057.50 0.0K
15:10 21,056.20 21,058.05 21,050.60 21,051.30 0.0K
15:11 21,052.70 21,052.70 21,047.70 21,047.70 0.0K
15:12 21,049.25 21,060.55 21,048.35 21,059.20 0.0K
15:13 21,060.90 21,061.90 21,058.15 21,058.90 0.0K
15:14 21,058.80 21,059.00 21,053.10 21,056.90 0.0K
15:15 21,056.80 21,067.95 21,055.80 21,062.70 0.0K
15:16 21,063.50 21,063.75 21,053.85 21,054.95 0.0K
15:17 21,055.75 21,059.60 21,053.60 21,058.75 0.0K
15:18 21,058.15 21,059.60 21,055.40 21,057.00 0.0K
15:19 21,057.55 21,058.55 21,054.05 21,056.80 0.0K
15:20 21,057.50 21,060.70 21,056.85 21,058.65 0.0K
15:21 21,058.50 21,063.20 21,058.50 21,061.65 0.0K
15:22 21,062.90 21,067.15 21,062.90 21,066.70 0.0K
15:23 21,066.90 21,069.60 21,066.05 21,066.05 0.0K
15:24 21,066.50 21,069.55 21,064.10 21,069.55 0.0K
15:25 21,068.80 21,068.80 21,063.75 21,064.95 0.0K
15:26 21,066.45 21,066.45 21,062.30 21,064.10 0.0K
15:27 21,064.80 21,066.10 21,061.50 21,064.00 0.0K
15:28 21,065.70 21,065.95 21,060.00 21,061.00 0.0K
15:29 21,064.55 21,064.55 21,056.55 21,057.30 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