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 21,072.70 21,072.70 21,072.70 21,072.70 0.0K
09:15 21,074.25 21,082.00 21,047.80 21,057.90 0.0K
09:16 21,060.35 21,062.80 21,045.70 21,046.85 0.0K
09:17 21,047.70 21,047.70 21,022.15 21,040.85 0.0K
09:18 21,038.40 21,050.70 21,021.00 21,021.00 0.0K
09:19 21,017.45 21,021.80 21,010.20 21,015.75 0.0K
09:20 21,016.70 21,028.65 21,016.70 21,028.35 0.0K
09:21 21,028.30 21,043.70 21,028.30 21,043.05 0.0K
09:22 21,042.70 21,042.70 21,020.60 21,020.60 0.0K
09:23 21,020.65 21,030.25 21,013.60 21,030.25 0.0K
09:24 21,027.10 21,028.35 21,007.20 21,011.45 0.0K
09:25 21,009.70 21,009.70 20,981.05 20,981.10 0.0K
09:26 20,982.30 20,983.55 20,968.65 20,970.75 0.0K
09:27 20,969.55 20,970.55 20,948.40 20,948.40 0.0K
09:28 20,946.25 20,953.20 20,945.90 20,947.90 0.0K
09:29 20,947.65 20,948.85 20,937.95 20,939.55 0.0K
09:30 20,940.25 20,955.20 20,940.25 20,949.40 0.0K
09:31 20,949.85 20,949.85 20,937.60 20,937.60 0.0K
09:32 20,936.70 20,952.65 20,929.15 20,952.65 0.0K
09:33 20,953.20 20,959.95 20,944.60 20,948.85 0.0K
09:34 20,946.70 20,947.55 20,938.75 20,945.15 0.0K
09:35 20,942.95 20,948.40 20,938.65 20,938.65 0.0K
09:36 20,938.80 20,945.80 20,930.35 20,945.80 0.0K
09:37 20,945.10 21,008.70 20,945.10 21,004.25 0.0K
09:38 21,006.05 21,010.80 20,991.70 21,007.20 0.0K
09:39 21,009.10 21,018.65 20,997.75 20,997.75 0.0K
09:40 20,999.35 21,001.95 20,983.65 20,990.00 0.0K
09:41 20,990.70 21,000.90 20,989.30 20,990.75 0.0K
09:42 20,988.70 21,001.70 20,981.45 21,001.70 0.0K
09:43 21,003.25 21,003.25 20,993.25 20,994.35 0.0K
09:44 20,994.30 20,994.30 20,983.50 20,987.80 0.0K
09:45 20,986.20 20,989.40 20,977.00 20,989.40 0.0K
09:46 20,990.80 20,998.05 20,987.65 20,997.90 0.0K
09:47 20,994.80 20,994.80 20,983.70 20,984.85 0.0K
09:48 20,985.45 20,985.45 20,960.10 20,960.10 0.0K
09:49 20,957.05 20,979.45 20,957.05 20,979.45 0.0K
09:50 20,983.85 20,992.95 20,976.75 20,992.95 0.0K
09:51 20,992.40 21,012.35 20,989.00 21,007.70 0.0K
09:52 21,007.95 21,007.95 20,984.65 20,990.90 0.0K
09:53 20,991.60 20,992.25 20,976.50 20,977.30 0.0K
09:54 20,972.65 20,972.65 20,954.80 20,954.80 0.0K
09:55 20,954.85 20,955.95 20,947.95 20,955.65 0.0K
09:56 20,955.20 20,962.15 20,953.15 20,959.15 0.0K
09:57 20,957.45 20,957.45 20,947.05 20,947.45 0.0K
09:58 20,943.80 20,957.85 20,943.80 20,957.85 0.0K
09:59 20,960.00 20,995.10 20,960.00 20,975.50 0.0K
10:00 20,974.40 20,979.10 20,969.50 20,969.50 0.0K
10:01 20,969.55 20,969.55 20,959.75 20,961.55 0.0K
10:02 20,963.70 20,967.35 20,960.60 20,966.90 0.0K
10:03 20,967.60 20,983.00 20,962.80 20,979.95 0.0K
10:04 20,976.15 20,982.60 20,968.00 20,979.75 0.0K
10:05 20,979.65 21,000.35 20,978.65 21,000.35 0.0K
10:06 20,999.65 21,012.35 20,998.10 20,998.10 0.0K
10:07 20,997.05 20,997.05 20,982.90 20,982.90 0.0K
10:08 20,983.40 20,991.85 20,979.75 20,987.90 0.0K
10:09 20,984.85 20,992.95 20,979.85 20,992.95 0.0K
10:10 20,992.00 20,993.80 20,986.70 20,986.70 0.0K
10:11 20,983.80 20,986.70 20,973.90 20,978.20 0.0K
10:12 20,977.90 20,977.90 20,960.60 20,969.75 0.0K
10:13 20,966.80 20,970.60 20,961.40 20,963.10 0.0K
10:14 20,964.50 20,968.60 20,963.05 20,965.85 0.0K
10:15 20,965.40 20,967.25 20,962.05 20,965.40 0.0K
10:16 20,966.70 20,974.40 20,966.40 20,970.10 0.0K
10:17 20,968.90 20,980.95 20,968.25 20,980.95 0.0K
10:18 20,984.20 20,992.10 20,980.10 20,992.10 0.0K
10:19 20,993.45 20,994.80 20,984.30 20,984.30 0.0K
10:20 20,986.20 20,987.75 20,980.80 20,980.80 0.0K
10:21 20,980.50 20,987.50 20,976.60 20,985.25 0.0K
10:22 20,985.95 20,989.35 20,971.75 20,972.30 0.0K
10:23 20,972.85 20,979.70 20,962.25 20,979.70 0.0K
10:24 20,979.55 20,987.90 20,978.80 20,987.90 0.0K
10:25 20,992.05 21,002.15 20,984.30 21,002.15 0.0K
10:26 21,003.00 21,003.00 20,990.35 20,990.35 0.0K
10:27 20,987.45 20,997.50 20,984.90 20,997.50 0.0K
10:28 20,995.65 20,995.65 20,975.85 20,975.85 0.0K
10:29 20,972.70 20,972.70 20,961.45 20,961.45 0.0K
10:30 20,962.05 20,966.20 20,955.80 20,955.85 0.0K
10:31 20,955.85 20,960.85 20,950.55 20,960.85 0.0K
10:32 20,963.05 20,978.40 20,963.05 20,971.15 0.0K
10:33 20,969.95 20,978.50 20,965.55 20,965.55 0.0K
10:34 20,963.80 20,966.35 20,960.55 20,960.55 0.0K
10:35 20,962.80 20,966.90 20,950.30 20,950.30 0.0K
10:36 20,950.20 20,950.20 20,911.50 20,911.50 0.0K
10:37 20,910.50 20,910.50 20,898.95 20,903.70 0.0K
10:38 20,901.95 20,902.65 20,897.25 20,900.15 0.0K
10:39 20,899.95 20,902.30 20,896.65 20,902.15 0.0K
10:40 20,902.60 20,902.60 20,894.80 20,896.85 0.0K
10:41 20,897.45 20,897.85 20,891.45 20,895.20 0.0K
10:42 20,895.55 20,895.55 20,884.30 20,884.30 0.0K
10:43 20,884.90 20,891.10 20,881.95 20,882.55 0.0K
10:44 20,882.40 20,882.40 20,875.95 20,875.95 0.0K
10:45 20,873.50 20,889.90 20,872.95 20,889.90 0.0K
10:46 20,887.45 20,887.45 20,871.60 20,871.60 0.0K
10:47 20,871.60 20,875.70 20,863.70 20,865.15 0.0K
10:48 20,864.70 20,864.70 20,846.80 20,847.50 0.0K
10:49 20,845.65 20,854.50 20,843.50 20,845.20 0.0K
10:50 20,846.00 20,846.00 20,834.25 20,842.65 0.0K
10:51 20,844.00 20,848.30 20,838.30 20,838.30 0.0K
10:52 20,838.05 20,841.95 20,833.05 20,837.30 0.0K
10:53 20,836.90 20,841.05 20,836.10 20,841.05 0.0K
10:54 20,839.90 20,839.90 20,821.15 20,821.15 0.0K
10:55 20,820.60 20,832.60 20,819.55 20,829.05 0.0K
10:56 20,829.40 20,832.20 20,823.95 20,824.45 0.0K
10:57 20,824.80 20,840.05 20,824.65 20,840.05 0.0K
10:58 20,844.10 20,846.20 20,833.65 20,846.20 0.0K
10:59 20,844.35 20,844.35 20,836.10 20,836.10 0.0K
11:00 20,838.05 20,841.25 20,834.00 20,834.00 0.0K
11:01 20,833.30 20,839.20 20,827.90 20,839.20 0.0K
11:02 20,840.90 20,843.15 20,834.10 20,843.15 0.0K
11:03 20,844.25 20,846.45 20,831.75 20,831.75 0.0K
11:04 20,831.15 20,831.15 20,806.70 20,806.70 0.0K
11:05 20,805.00 20,806.80 20,800.75 20,801.40 0.0K
11:06 20,801.55 20,808.80 20,793.60 20,793.60 0.0K
11:07 20,792.55 20,792.85 20,784.95 20,785.30 0.0K
11:08 20,784.85 20,789.15 20,784.85 20,787.90 0.0K
11:09 20,788.25 20,789.05 20,782.65 20,785.00 0.0K
11:10 20,785.95 20,791.30 20,784.15 20,791.30 0.0K
11:11 20,790.80 20,801.80 20,788.35 20,800.50 0.0K
11:12 20,803.55 20,847.15 20,798.85 20,847.15 0.0K
11:13 20,852.00 20,852.00 20,835.90 20,835.90 0.0K
11:14 20,834.75 20,836.70 20,831.35 20,836.70 0.0K
11:15 20,836.45 20,837.70 20,823.85 20,825.65 0.0K
11:16 20,827.15 20,831.55 20,822.75 20,825.35 0.0K
11:17 20,822.60 20,822.60 20,814.50 20,820.15 0.0K
11:18 20,817.75 20,821.25 20,813.85 20,820.80 0.0K
11:19 20,820.30 20,822.25 20,804.90 20,804.90 0.0K
11:20 20,804.75 20,812.95 20,803.40 20,812.95 0.0K
11:21 20,814.20 20,830.60 20,814.20 20,830.60 0.0K
11:22 20,830.65 20,830.65 20,815.75 20,815.75 0.0K
11:23 20,814.95 20,815.50 20,807.50 20,807.50 0.0K
11:24 20,807.70 20,807.70 20,798.80 20,805.95 0.0K
11:25 20,807.80 20,813.60 20,804.25 20,813.15 0.0K
11:26 20,810.40 20,817.55 20,810.40 20,817.55 0.0K
11:27 20,816.35 20,816.35 20,800.30 20,804.50 0.0K
11:28 20,804.20 20,804.20 20,788.35 20,788.35 0.0K
11:29 20,789.85 20,789.85 20,775.80 20,775.80 0.0K
11:30 20,776.00 20,780.95 20,774.60 20,780.95 0.0K
11:31 20,782.35 20,787.55 20,781.70 20,787.05 0.0K
11:32 20,787.35 20,797.90 20,782.20 20,797.90 0.0K
11:33 20,798.80 20,798.80 20,787.25 20,787.70 0.0K
11:34 20,787.65 20,787.65 20,780.85 20,787.20 0.0K
11:35 20,786.60 20,792.65 20,785.15 20,789.50 0.0K
11:36 20,790.50 20,790.50 20,783.50 20,783.50 0.0K
11:37 20,780.95 20,780.95 20,763.90 20,766.45 0.0K
11:38 20,765.50 20,771.90 20,762.15 20,763.85 0.0K
11:39 20,763.80 20,764.20 20,758.05 20,758.05 0.0K
11:40 20,758.00 20,764.05 20,756.10 20,763.75 0.0K
11:41 20,766.70 20,781.25 20,766.70 20,781.25 0.0K
11:42 20,782.60 20,787.30 20,780.00 20,787.30 0.0K
11:43 20,788.90 20,808.85 20,788.90 20,804.85 0.0K
11:44 20,804.30 20,806.15 20,798.90 20,801.10 0.0K
11:45 20,802.60 20,811.50 20,801.65 20,811.50 0.0K
11:46 20,814.55 20,814.55 20,800.70 20,800.70 0.0K
11:47 20,798.30 20,798.85 20,793.95 20,794.90 0.0K
11:48 20,795.30 20,796.80 20,791.40 20,796.80 0.0K
11:49 20,797.65 20,797.65 20,788.60 20,788.85 0.0K
11:50 20,789.25 20,790.30 20,785.00 20,788.00 0.0K
11:51 20,788.80 20,801.20 20,788.75 20,794.80 0.0K
11:52 20,792.60 20,792.60 20,788.15 20,789.25 0.0K
11:53 20,789.30 20,803.90 20,788.75 20,803.90 0.0K
11:54 20,803.15 20,804.85 20,798.85 20,800.40 0.0K
11:55 20,799.05 20,799.35 20,788.85 20,788.95 0.0K
11:56 20,789.05 20,794.60 20,781.30 20,794.60 0.0K
11:57 20,797.50 20,815.90 20,797.50 20,815.00 0.0K
11:58 20,814.35 20,814.35 20,803.25 20,810.35 0.0K
11:59 20,808.55 20,822.85 20,808.55 20,822.85 0.0K
12:00 20,825.00 20,825.00 20,810.50 20,810.65 0.0K
12:01 20,810.60 20,810.60 20,796.75 20,797.00 0.0K
12:02 20,793.40 20,793.40 20,778.30 20,778.30 0.0K
12:03 20,776.55 20,776.55 20,762.25 20,762.95 0.0K
12:04 20,763.75 20,763.75 20,750.95 20,752.55 0.0K
12:05 20,752.50 20,765.60 20,752.05 20,764.00 0.0K
12:06 20,764.65 20,768.95 20,762.40 20,765.45 0.0K
12:07 20,765.80 20,767.50 20,756.60 20,756.60 0.0K
12:08 20,756.05 20,756.05 20,746.55 20,748.15 0.0K
12:09 20,746.50 20,747.30 20,732.15 20,734.15 0.0K
12:10 20,736.50 20,737.05 20,731.05 20,731.25 0.0K
12:11 20,731.90 20,737.95 20,730.45 20,736.10 0.0K
12:12 20,734.45 20,741.20 20,732.45 20,739.45 0.0K
12:13 20,740.15 20,751.00 20,739.10 20,750.40 0.0K
12:14 20,749.35 20,756.30 20,745.55 20,753.15 0.0K
12:15 20,753.30 20,756.45 20,745.55 20,755.85 0.0K
12:16 20,756.85 20,757.00 20,746.65 20,753.20 0.0K
12:17 20,752.90 20,752.90 20,743.95 20,747.80 0.0K
12:18 20,747.80 20,747.80 20,740.80 20,742.90 0.0K
12:19 20,741.20 20,741.20 20,734.00 20,734.00 0.0K
12:20 20,734.15 20,746.50 20,731.55 20,743.45 0.0K
12:21 20,744.80 20,749.90 20,740.80 20,740.80 0.0K
12:22 20,740.25 20,740.25 20,730.10 20,732.30 0.0K
12:23 20,731.30 20,731.30 20,727.05 20,728.25 0.0K
12:24 20,729.65 20,734.35 20,729.00 20,734.35 0.0K
12:25 20,738.50 20,741.50 20,736.80 20,740.50 0.0K
12:26 20,740.90 20,757.15 20,737.95 20,747.55 0.0K
12:27 20,748.55 20,761.90 20,746.95 20,760.65 0.0K
12:28 20,760.70 20,772.20 20,760.70 20,767.10 0.0K
12:29 20,766.15 20,766.45 20,759.00 20,759.15 0.0K
12:30 20,759.20 20,759.20 20,751.10 20,757.60 0.0K
12:31 20,757.70 20,757.70 20,751.65 20,754.05 0.0K
12:32 20,752.90 20,755.20 20,747.55 20,754.50 0.0K
12:33 20,752.85 20,755.10 20,746.30 20,746.55 0.0K
12:34 20,745.00 20,749.25 20,742.95 20,746.95 0.0K
12:35 20,746.10 20,768.55 20,745.30 20,760.70 0.0K
12:36 20,760.25 20,776.50 20,757.15 20,776.50 0.0K
12:37 20,776.55 20,777.05 20,768.70 20,768.70 0.0K
12:38 20,770.20 20,770.20 20,759.60 20,765.80 0.0K
12:39 20,769.10 20,778.10 20,769.10 20,777.65 0.0K
12:40 20,776.50 20,776.50 20,761.70 20,765.40 0.0K
12:41 20,764.40 20,766.10 20,759.70 20,766.10 0.0K
12:42 20,765.35 20,766.65 20,762.70 20,765.10 0.0K
12:43 20,765.70 20,765.70 20,751.70 20,755.55 0.0K
12:44 20,754.80 20,754.80 20,747.10 20,747.10 0.0K
12:45 20,747.75 20,756.90 20,745.60 20,755.30 0.0K
12:46 20,755.55 20,756.15 20,748.20 20,753.90 0.0K
12:47 20,755.20 20,755.20 20,744.35 20,745.75 0.0K
12:48 20,746.55 20,750.70 20,742.75 20,743.80 0.0K
12:49 20,743.80 20,743.80 20,730.35 20,732.15 0.0K
12:50 20,732.05 20,732.75 20,729.30 20,731.75 0.0K
12:51 20,731.80 20,740.25 20,731.80 20,738.70 0.0K
12:52 20,741.45 20,755.00 20,739.95 20,755.00 0.0K
12:53 20,754.80 20,754.80 20,738.20 20,738.20 0.0K
12:54 20,739.45 20,739.45 20,734.15 20,735.25 0.0K
12:55 20,735.35 20,741.15 20,735.35 20,737.60 0.0K
12:56 20,739.20 20,747.55 20,737.65 20,737.65 0.0K
12:57 20,737.05 20,741.25 20,736.50 20,738.25 0.0K
12:58 20,737.70 20,737.70 20,725.45 20,727.65 0.0K
12:59 20,728.90 20,728.90 20,711.85 20,711.85 0.0K
13:00 20,712.95 20,719.00 20,709.90 20,713.90 0.0K
13:01 20,713.90 20,714.60 20,707.00 20,707.00 0.0K
13:02 20,706.35 20,706.35 20,695.00 20,695.35 0.0K
13:03 20,695.30 20,696.15 20,684.95 20,687.00 0.0K
13:04 20,688.10 20,697.90 20,686.00 20,689.55 0.0K
13:05 20,690.85 20,694.10 20,685.90 20,694.10 0.0K
13:06 20,693.20 20,702.35 20,693.05 20,701.70 0.0K
13:07 20,701.85 20,710.60 20,700.85 20,706.35 0.0K
13:08 20,706.70 20,711.10 20,703.90 20,705.00 0.0K
13:09 20,703.95 20,703.95 20,699.20 20,699.30 0.0K
13:10 20,697.75 20,710.75 20,697.75 20,705.65 0.0K
13:11 20,705.00 20,711.35 20,704.40 20,711.35 0.0K
13:12 20,710.15 20,712.60 20,702.70 20,703.95 0.0K
13:13 20,704.55 20,719.75 20,702.30 20,714.25 0.0K
13:14 20,714.85 20,725.30 20,714.55 20,719.70 0.0K
13:15 20,720.30 20,727.60 20,717.30 20,727.35 0.0K
13:16 20,729.50 20,737.05 20,729.50 20,735.60 0.0K
13:17 20,735.45 20,773.80 20,735.45 20,773.80 0.0K
13:18 20,773.70 20,773.70 20,745.20 20,745.20 0.0K
13:19 20,745.80 20,756.80 20,742.30 20,753.80 0.0K
13:20 20,754.35 20,756.75 20,748.80 20,751.60 0.0K
13:21 20,749.60 20,755.05 20,744.30 20,755.05 0.0K
13:22 20,756.70 20,767.60 20,755.20 20,766.40 0.0K
13:23 20,765.65 20,765.65 20,755.30 20,757.50 0.0K
13:24 20,758.90 20,758.90 20,748.60 20,748.60 0.0K
13:25 20,748.20 20,760.35 20,743.50 20,760.35 0.0K
13:26 20,761.70 20,767.80 20,761.70 20,767.65 0.0K
13:27 20,768.15 20,768.55 20,758.60 20,762.65 0.0K
13:28 20,762.55 20,767.55 20,759.10 20,767.20 0.0K
13:29 20,768.25 20,768.25 20,756.95 20,761.00 0.0K
13:30 20,761.95 20,762.30 20,754.55 20,762.30 0.0K
13:31 20,759.80 20,763.60 20,756.45 20,760.70 0.0K
13:32 20,760.25 20,760.25 20,752.75 20,754.20 0.0K
13:33 20,752.70 20,752.70 20,742.65 20,742.65 0.0K
13:34 20,741.15 20,747.10 20,735.55 20,746.95 0.0K
13:35 20,747.00 20,747.00 20,740.45 20,742.10 0.0K
13:36 20,742.45 20,744.10 20,738.50 20,739.75 0.0K
13:37 20,736.80 20,739.10 20,731.80 20,731.80 0.0K
13:38 20,731.05 20,733.50 20,728.40 20,728.90 0.0K
13:39 20,729.10 20,730.10 20,723.00 20,724.15 0.0K
13:40 20,728.75 20,735.25 20,727.10 20,735.25 0.0K
13:41 20,736.80 20,737.00 20,731.20 20,732.15 0.0K
13:42 20,729.75 20,733.90 20,726.10 20,732.30 0.0K
13:43 20,730.65 20,739.65 20,729.30 20,738.95 0.0K
13:44 20,738.90 20,743.60 20,733.75 20,738.05 0.0K
13:45 20,738.55 20,744.10 20,736.95 20,743.55 0.0K
13:46 20,742.75 20,743.80 20,738.05 20,738.05 0.0K
13:47 20,737.15 20,737.60 20,729.10 20,735.30 0.0K
13:48 20,735.70 20,736.70 20,732.25 20,733.75 0.0K
13:49 20,733.25 20,733.25 20,718.05 20,718.30 0.0K
13:50 20,718.60 20,718.60 20,713.55 20,716.35 0.0K
13:51 20,716.80 20,722.15 20,713.65 20,721.85 0.0K
13:52 20,721.95 20,729.70 20,719.65 20,729.70 0.0K
13:53 20,729.20 20,729.55 20,716.70 20,716.70 0.0K
13:54 20,717.60 20,717.60 20,706.10 20,707.15 0.0K
13:55 20,706.40 20,709.80 20,703.70 20,704.05 0.0K
13:56 20,705.20 20,712.35 20,705.00 20,710.75 0.0K
13:57 20,712.35 20,716.20 20,709.55 20,713.65 0.0K
13:58 20,713.05 20,713.05 20,708.00 20,712.00 0.0K
13:59 20,713.55 20,715.35 20,707.30 20,710.45 0.0K
14:00 20,710.30 20,713.35 20,706.75 20,710.40 0.0K
14:01 20,710.70 20,712.05 20,706.35 20,709.80 0.0K
14:02 20,709.60 20,710.05 20,704.15 20,709.20 0.0K
14:03 20,710.65 20,710.65 20,703.15 20,703.15 0.0K
14:04 20,703.20 20,703.20 20,695.15 20,695.30 0.0K
14:05 20,696.45 20,711.70 20,696.45 20,707.00 0.0K
14:06 20,706.45 20,723.00 20,706.45 20,714.20 0.0K
14:07 20,713.85 20,714.95 20,702.75 20,706.85 0.0K
14:08 20,707.10 20,708.00 20,690.50 20,690.85 0.0K
14:09 20,691.25 20,691.25 20,680.90 20,689.40 0.0K
14:10 20,693.30 20,696.70 20,692.10 20,696.70 0.0K
14:11 20,697.40 20,698.20 20,689.05 20,694.95 0.0K
14:12 20,692.40 20,697.55 20,690.70 20,691.10 0.0K
14:13 20,690.05 20,692.40 20,687.60 20,688.70 0.0K
14:14 20,689.35 20,700.45 20,689.35 20,700.45 0.0K
14:15 20,700.15 20,728.95 20,699.70 20,728.95 0.0K
14:16 20,736.95 20,743.75 20,724.40 20,743.75 0.0K
14:17 20,744.85 20,749.50 20,734.65 20,749.50 0.0K
14:18 20,754.95 20,762.45 20,753.75 20,762.35 0.0K
14:19 20,763.45 20,770.25 20,763.45 20,770.25 0.0K
14:20 20,774.20 20,787.55 20,773.60 20,778.15 0.0K
14:21 20,777.65 20,779.95 20,768.00 20,768.20 0.0K
14:22 20,769.55 20,782.50 20,769.55 20,774.15 0.0K
14:23 20,774.10 20,777.20 20,767.40 20,768.45 0.0K
14:24 20,770.00 20,770.00 20,746.00 20,748.50 0.0K
14:25 20,747.90 20,750.15 20,740.75 20,746.15 0.0K
14:26 20,749.05 20,752.85 20,744.00 20,752.85 0.0K
14:27 20,753.85 20,762.30 20,747.15 20,747.15 0.0K
14:28 20,746.90 20,753.10 20,744.45 20,751.55 0.0K
14:29 20,757.70 20,763.85 20,757.70 20,763.35 0.0K
14:30 20,762.55 20,765.05 20,748.85 20,757.20 0.0K
14:31 20,757.30 20,765.70 20,756.55 20,765.70 0.0K
14:32 20,765.35 20,779.35 20,763.80 20,778.55 0.0K
14:33 20,779.50 20,782.60 20,767.35 20,771.00 0.0K
14:34 20,770.95 20,782.65 20,768.35 20,782.65 0.0K
14:35 20,785.75 20,793.90 20,785.75 20,787.90 0.0K
14:36 20,787.90 20,792.15 20,786.60 20,786.60 0.0K
14:37 20,788.95 20,791.85 20,787.90 20,791.15 0.0K
14:38 20,789.00 20,808.50 20,789.00 20,806.25 0.0K
14:39 20,806.05 20,813.45 20,797.15 20,797.90 0.0K
14:40 20,797.30 20,804.95 20,797.30 20,802.35 0.0K
14:41 20,802.70 20,805.25 20,793.60 20,795.40 0.0K
14:42 20,794.75 20,808.55 20,793.30 20,808.55 0.0K
14:43 20,814.05 20,834.80 20,814.05 20,832.65 0.0K
14:44 20,835.20 20,851.90 20,835.20 20,848.25 0.0K
14:45 20,847.35 20,848.10 20,831.50 20,832.65 0.0K
14:46 20,833.85 20,834.55 20,821.65 20,823.00 0.0K
14:47 20,822.85 20,829.55 20,821.30 20,823.05 0.0K
14:48 20,825.70 20,828.50 20,816.60 20,816.60 0.0K
14:49 20,813.25 20,823.00 20,811.85 20,823.00 0.0K
14:50 20,820.30 20,820.95 20,811.95 20,818.65 0.0K
14:51 20,816.80 20,819.55 20,810.45 20,814.30 0.0K
14:52 20,814.15 20,829.90 20,814.15 20,816.20 0.0K
14:53 20,814.20 20,821.70 20,814.20 20,817.25 0.0K
14:54 20,815.80 20,817.95 20,804.65 20,805.95 0.0K
14:55 20,804.80 20,806.05 20,788.40 20,789.00 0.0K
14:56 20,787.60 20,788.45 20,754.55 20,754.95 0.0K
14:57 20,756.45 20,762.05 20,755.10 20,757.65 0.0K
14:58 20,757.55 20,772.50 20,757.55 20,772.50 0.0K
14:59 20,779.65 20,790.30 20,779.65 20,790.30 0.0K
15:00 20,796.25 20,818.10 20,796.25 20,803.40 0.0K
15:01 20,805.40 20,813.80 20,805.40 20,809.50 0.0K
15:02 20,808.65 20,809.95 20,799.10 20,804.80 0.0K
15:03 20,804.85 20,804.85 20,789.25 20,791.75 0.0K
15:04 20,793.45 20,795.85 20,777.55 20,777.55 0.0K
15:05 20,777.40 20,780.55 20,775.40 20,776.25 0.0K
15:06 20,776.30 20,780.70 20,772.90 20,780.70 0.0K
15:07 20,780.30 20,785.20 20,779.50 20,782.15 0.0K
15:08 20,782.90 20,789.50 20,782.90 20,788.45 0.0K
15:09 20,788.30 20,789.60 20,768.40 20,784.45 0.0K
15:10 20,786.15 20,799.10 20,786.15 20,799.10 0.0K
15:11 20,799.40 20,803.60 20,799.40 20,801.35 0.0K
15:12 20,800.20 20,800.20 20,790.95 20,791.20 0.0K
15:13 20,792.05 20,792.05 20,783.10 20,788.50 0.0K
15:14 20,789.90 20,792.35 20,789.60 20,791.60 0.0K
15:15 20,792.80 20,792.80 20,783.35 20,787.00 0.0K
15:16 20,788.40 20,789.60 20,780.40 20,780.40 0.0K
15:17 20,779.40 20,791.55 20,777.15 20,787.60 0.0K
15:18 20,789.10 20,789.10 20,782.65 20,785.90 0.0K
15:19 20,786.50 20,788.50 20,778.30 20,779.80 0.0K
15:20 20,781.75 20,783.45 20,772.15 20,773.50 0.0K
15:21 20,772.70 20,773.65 20,767.80 20,773.65 0.0K
15:22 20,774.20 20,774.20 20,767.40 20,767.40 0.0K
15:23 20,767.95 20,767.95 20,759.60 20,759.60 0.0K
15:24 20,757.95 20,765.55 20,757.10 20,765.55 0.0K
15:25 20,767.00 20,773.75 20,764.20 20,773.75 0.0K
15:26 20,773.85 20,773.85 20,761.55 20,761.70 0.0K
15:27 20,763.35 20,763.50 20,759.25 20,759.25 0.0K
15:28 20,762.30 20,764.50 20,746.30 20,750.35 0.0K
15:29 20,752.40 20,752.40 20,744.60 20,746.95 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