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 20,667.65 20,667.65 20,667.65 20,667.65 0.0K
09:15 20,675.05 20,675.05 20,573.75 20,573.75 0.0K
09:16 20,567.45 20,573.15 20,534.15 20,546.25 0.0K
09:17 20,555.35 20,590.25 20,555.35 20,590.25 0.0K
09:18 20,588.75 20,615.45 20,571.35 20,615.45 0.0K
09:19 20,615.80 20,674.30 20,615.80 20,674.30 0.0K
09:20 20,668.15 20,721.50 20,667.95 20,721.50 0.0K
09:21 20,727.40 20,764.00 20,725.65 20,757.05 0.0K
09:22 20,761.80 20,764.20 20,750.10 20,751.85 0.0K
09:23 20,747.20 20,760.35 20,734.55 20,740.25 0.0K
09:24 20,743.55 20,745.70 20,703.50 20,720.90 0.0K
09:25 20,726.65 20,751.25 20,714.80 20,750.90 0.0K
09:26 20,748.10 20,748.10 20,705.95 20,718.20 0.0K
09:27 20,715.25 20,715.25 20,675.40 20,699.05 0.0K
09:28 20,690.35 20,697.05 20,674.35 20,678.55 0.0K
09:29 20,680.35 20,692.30 20,669.50 20,687.20 0.0K
09:30 20,683.50 20,697.45 20,675.05 20,675.05 0.0K
09:31 20,668.10 20,670.45 20,634.15 20,643.70 0.0K
09:32 20,646.40 20,663.05 20,622.50 20,622.50 0.0K
09:33 20,610.90 20,610.90 20,591.95 20,594.00 0.0K
09:34 20,595.10 20,625.60 20,595.10 20,624.65 0.0K
09:35 20,623.30 20,623.30 20,601.85 20,605.50 0.0K
09:36 20,604.95 20,648.10 20,592.45 20,628.00 0.0K
09:37 20,618.85 20,624.20 20,605.90 20,608.70 0.0K
09:38 20,606.35 20,619.55 20,606.35 20,611.75 0.0K
09:39 20,610.00 20,610.00 20,574.70 20,581.75 0.0K
09:40 20,581.80 20,591.00 20,576.90 20,588.60 0.0K
09:41 20,585.70 20,605.10 20,583.80 20,583.80 0.0K
09:42 20,579.25 20,587.25 20,572.50 20,587.25 0.0K
09:43 20,588.30 20,594.70 20,582.30 20,589.00 0.0K
09:44 20,596.55 20,635.15 20,596.55 20,631.05 0.0K
09:45 20,624.05 20,644.50 20,624.05 20,643.45 0.0K
09:46 20,643.95 20,646.25 20,616.55 20,621.65 0.0K
09:47 20,615.75 20,629.55 20,614.70 20,629.55 0.0K
09:48 20,633.25 20,659.30 20,633.25 20,636.60 0.0K
09:49 20,623.75 20,641.00 20,620.50 20,636.10 0.0K
09:50 20,633.65 20,638.60 20,611.25 20,611.25 0.0K
09:51 20,611.55 20,639.40 20,611.55 20,639.40 0.0K
09:52 20,641.40 20,642.65 20,625.60 20,625.60 0.0K
09:53 20,621.15 20,621.15 20,592.15 20,592.45 0.0K
09:54 20,590.05 20,590.05 20,569.00 20,576.80 0.0K
09:55 20,570.65 20,590.45 20,570.05 20,590.45 0.0K
09:56 20,589.95 20,593.45 20,586.30 20,592.90 0.0K
09:57 20,599.95 20,644.65 20,597.55 20,633.45 0.0K
09:58 20,630.75 20,644.10 20,627.65 20,629.05 0.0K
09:59 20,625.75 20,636.10 20,622.95 20,635.10 0.0K
10:00 20,634.15 20,637.20 20,623.45 20,634.05 0.0K
10:01 20,633.35 20,638.90 20,633.35 20,635.60 0.0K
10:02 20,638.70 20,642.30 20,621.30 20,621.30 0.0K
10:03 20,623.45 20,623.45 20,611.90 20,614.50 0.0K
10:04 20,615.95 20,629.55 20,615.65 20,619.80 0.0K
10:05 20,616.75 20,624.20 20,610.00 20,610.00 0.0K
10:06 20,605.20 20,623.55 20,604.00 20,618.95 0.0K
10:07 20,619.00 20,622.20 20,611.85 20,615.50 0.0K
10:08 20,619.45 20,643.50 20,611.90 20,643.50 0.0K
10:09 20,647.85 20,656.45 20,633.10 20,642.60 0.0K
10:10 20,641.35 20,643.60 20,625.90 20,643.60 0.0K
10:11 20,643.00 20,646.20 20,614.35 20,614.35 0.0K
10:12 20,614.45 20,626.80 20,614.45 20,626.80 0.0K
10:13 20,625.50 20,635.20 20,618.55 20,618.55 0.0K
10:14 20,621.25 20,621.25 20,613.50 20,620.65 0.0K
10:15 20,619.50 20,619.50 20,610.85 20,612.15 0.0K
10:16 20,611.55 20,620.60 20,609.35 20,609.40 0.0K
10:17 20,611.60 20,628.55 20,611.60 20,627.50 0.0K
10:18 20,626.65 20,636.75 20,624.50 20,625.30 0.0K
10:19 20,626.00 20,647.60 20,626.00 20,647.60 0.0K
10:20 20,646.60 20,664.35 20,635.30 20,664.35 0.0K
10:21 20,667.75 20,678.35 20,667.75 20,676.10 0.0K
10:22 20,674.85 20,683.85 20,674.85 20,682.25 0.0K
10:23 20,684.45 20,687.65 20,679.60 20,685.75 0.0K
10:24 20,690.10 20,691.70 20,667.85 20,668.15 0.0K
10:25 20,664.95 20,664.95 20,640.60 20,640.60 0.0K
10:26 20,637.25 20,641.55 20,627.10 20,636.20 0.0K
10:27 20,642.90 20,660.70 20,642.90 20,657.75 0.0K
10:28 20,658.40 20,665.75 20,651.15 20,656.55 0.0K
10:29 20,658.25 20,671.75 20,654.60 20,671.75 0.0K
10:30 20,672.45 20,678.20 20,669.80 20,678.20 0.0K
10:31 20,680.20 20,693.25 20,679.80 20,687.05 0.0K
10:32 20,687.15 20,690.35 20,674.30 20,674.30 0.0K
10:33 20,670.15 20,671.30 20,661.75 20,664.10 0.0K
10:34 20,665.65 20,683.10 20,665.65 20,671.60 0.0K
10:35 20,672.00 20,688.45 20,672.00 20,688.45 0.0K
10:36 20,691.30 20,732.00 20,691.30 20,732.00 0.0K
10:37 20,729.30 20,766.80 20,729.30 20,765.45 0.0K
10:38 20,764.70 20,770.95 20,747.60 20,747.60 0.0K
10:39 20,744.10 20,747.50 20,732.10 20,734.10 0.0K
10:40 20,735.05 20,741.45 20,728.40 20,731.60 0.0K
10:41 20,731.50 20,740.55 20,724.70 20,730.10 0.0K
10:42 20,728.65 20,732.35 20,728.65 20,732.10 0.0K
10:43 20,733.35 20,752.80 20,731.40 20,752.55 0.0K
10:44 20,751.80 20,774.05 20,751.80 20,774.05 0.0K
10:45 20,778.65 20,783.55 20,772.55 20,773.35 0.0K
10:46 20,772.85 20,773.45 20,750.15 20,750.15 0.0K
10:47 20,750.50 20,778.80 20,750.50 20,773.10 0.0K
10:48 20,771.80 20,775.50 20,768.10 20,774.65 0.0K
10:49 20,777.15 20,780.15 20,774.00 20,777.55 0.0K
10:50 20,777.45 20,785.80 20,772.85 20,785.80 0.0K
10:51 20,788.15 20,789.80 20,776.80 20,778.85 0.0K
10:52 20,776.10 20,789.55 20,776.10 20,788.25 0.0K
10:53 20,788.30 20,793.90 20,788.30 20,791.65 0.0K
10:54 20,789.40 20,789.75 20,776.05 20,777.45 0.0K
10:55 20,778.75 20,780.70 20,769.90 20,770.15 0.0K
10:56 20,768.65 20,771.75 20,757.45 20,759.95 0.0K
10:57 20,762.85 20,766.25 20,751.35 20,756.90 0.0K
10:58 20,753.15 20,753.15 20,731.85 20,731.85 0.0K
10:59 20,731.10 20,735.25 20,722.65 20,735.25 0.0K
11:00 20,734.40 20,751.20 20,732.05 20,751.20 0.0K
11:01 20,752.60 20,765.60 20,752.10 20,752.80 0.0K
11:02 20,753.00 20,753.80 20,740.60 20,740.60 0.0K
11:03 20,739.75 20,742.15 20,721.85 20,721.85 0.0K
11:04 20,720.25 20,724.35 20,715.30 20,715.60 0.0K
11:05 20,714.90 20,714.90 20,693.60 20,693.60 0.0K
11:06 20,688.40 20,711.60 20,686.70 20,706.95 0.0K
11:07 20,711.20 20,721.85 20,708.80 20,710.10 0.0K
11:08 20,706.05 20,712.50 20,699.45 20,699.45 0.0K
11:09 20,699.65 20,704.35 20,699.65 20,701.45 0.0K
11:10 20,697.50 20,699.35 20,693.25 20,693.25 0.0K
11:11 20,692.40 20,706.30 20,692.15 20,702.85 0.0K
11:12 20,704.00 20,704.00 20,666.85 20,669.15 0.0K
11:13 20,671.55 20,671.60 20,662.45 20,668.80 0.0K
11:14 20,672.45 20,680.60 20,667.85 20,667.85 0.0K
11:15 20,668.30 20,669.40 20,658.65 20,669.40 0.0K
11:16 20,667.70 20,676.10 20,666.00 20,666.70 0.0K
11:17 20,666.70 20,682.30 20,666.70 20,667.95 0.0K
11:18 20,666.85 20,675.55 20,666.25 20,671.10 0.0K
11:19 20,671.60 20,674.65 20,662.85 20,666.90 0.0K
11:20 20,662.45 20,673.55 20,662.05 20,673.55 0.0K
11:21 20,673.20 20,682.60 20,666.35 20,679.45 0.0K
11:22 20,682.75 20,688.35 20,677.45 20,677.45 0.0K
11:23 20,677.00 20,688.55 20,674.85 20,688.55 0.0K
11:24 20,689.10 20,702.90 20,689.10 20,697.95 0.0K
11:25 20,699.45 20,704.35 20,697.40 20,704.35 0.0K
11:26 20,706.55 20,707.55 20,696.15 20,701.85 0.0K
11:27 20,701.85 20,712.65 20,701.80 20,711.25 0.0K
11:28 20,711.95 20,720.75 20,708.40 20,708.40 0.0K
11:29 20,707.70 20,716.75 20,704.40 20,716.05 0.0K
11:30 20,714.85 20,724.45 20,713.00 20,718.85 0.0K
11:31 20,717.80 20,724.40 20,717.80 20,719.05 0.0K
11:32 20,719.25 20,723.95 20,708.10 20,710.95 0.0K
11:33 20,710.55 20,726.10 20,710.55 20,726.10 0.0K
11:34 20,726.10 20,731.60 20,718.30 20,720.95 0.0K
11:35 20,722.15 20,723.10 20,712.70 20,717.95 0.0K
11:36 20,719.90 20,720.45 20,693.85 20,693.85 0.0K
11:37 20,691.25 20,691.30 20,684.85 20,686.50 0.0K
11:38 20,685.75 20,699.50 20,685.75 20,697.40 0.0K
11:39 20,696.60 20,696.60 20,686.20 20,686.20 0.0K
11:40 20,686.55 20,689.45 20,684.40 20,689.45 0.0K
11:41 20,693.10 20,700.15 20,693.10 20,693.75 0.0K
11:42 20,691.85 20,705.50 20,686.75 20,705.40 0.0K
11:43 20,705.90 20,710.05 20,695.00 20,695.00 0.0K
11:44 20,693.95 20,702.90 20,690.90 20,702.90 0.0K
11:45 20,704.55 20,711.75 20,701.75 20,707.30 0.0K
11:46 20,707.35 20,708.70 20,704.00 20,705.95 0.0K
11:47 20,705.10 20,705.10 20,689.70 20,692.30 0.0K
11:48 20,691.80 20,691.80 20,678.05 20,691.65 0.0K
11:49 20,695.75 20,708.15 20,695.75 20,701.40 0.0K
11:50 20,700.40 20,700.40 20,683.70 20,683.75 0.0K
11:51 20,683.75 20,694.60 20,683.75 20,693.65 0.0K
11:52 20,693.55 20,693.95 20,687.45 20,687.90 0.0K
11:53 20,687.90 20,700.60 20,687.90 20,698.70 0.0K
11:54 20,693.70 20,701.20 20,690.05 20,699.00 0.0K
11:55 20,699.05 20,705.25 20,698.20 20,703.70 0.0K
11:56 20,702.45 20,703.85 20,695.50 20,695.50 0.0K
11:57 20,694.55 20,710.75 20,694.55 20,710.75 0.0K
11:58 20,712.10 20,725.60 20,712.10 20,720.40 0.0K
11:59 20,719.85 20,724.75 20,719.85 20,723.90 0.0K
12:00 20,724.70 20,754.75 20,724.70 20,752.85 0.0K
12:01 20,752.75 20,752.75 20,736.35 20,736.65 0.0K
12:02 20,735.65 20,740.25 20,726.35 20,726.35 0.0K
12:03 20,727.50 20,732.80 20,724.10 20,732.70 0.0K
12:04 20,735.05 20,736.25 20,729.50 20,730.30 0.0K
12:05 20,730.50 20,730.95 20,722.60 20,727.15 0.0K
12:06 20,728.90 20,732.50 20,720.90 20,720.90 0.0K
12:07 20,720.40 20,720.40 20,708.15 20,710.55 0.0K
12:08 20,709.45 20,709.70 20,700.70 20,703.30 0.0K
12:09 20,702.35 20,713.45 20,702.35 20,713.45 0.0K
12:10 20,713.55 20,713.55 20,707.65 20,707.65 0.0K
12:11 20,708.60 20,715.20 20,707.70 20,710.80 0.0K
12:12 20,710.40 20,710.40 20,702.70 20,705.40 0.0K
12:13 20,706.30 20,710.10 20,699.50 20,699.50 0.0K
12:14 20,700.70 20,700.70 20,695.00 20,695.00 0.0K
12:15 20,695.50 20,697.85 20,690.15 20,690.15 0.0K
12:16 20,688.85 20,693.80 20,685.35 20,685.55 0.0K
12:17 20,685.25 20,691.80 20,684.70 20,687.50 0.0K
12:18 20,686.55 20,691.90 20,684.60 20,686.55 0.0K
12:19 20,687.35 20,687.35 20,676.30 20,678.65 0.0K
12:20 20,679.95 20,679.95 20,671.85 20,672.15 0.0K
12:21 20,673.65 20,678.70 20,673.05 20,678.70 0.0K
12:22 20,679.00 20,680.15 20,671.10 20,671.10 0.0K
12:23 20,671.75 20,685.40 20,670.60 20,685.40 0.0K
12:24 20,686.00 20,695.00 20,686.00 20,693.65 0.0K
12:25 20,693.85 20,696.00 20,693.10 20,694.35 0.0K
12:26 20,695.70 20,701.60 20,694.75 20,701.60 0.0K
12:27 20,702.25 20,708.00 20,697.55 20,697.55 0.0K
12:28 20,697.00 20,706.80 20,694.25 20,706.45 0.0K
12:29 20,704.80 20,704.80 20,700.70 20,703.65 0.0K
12:30 20,703.10 20,703.10 20,697.10 20,701.95 0.0K
12:31 20,703.50 20,712.70 20,697.20 20,705.00 0.0K
12:32 20,706.85 20,713.80 20,703.30 20,710.65 0.0K
12:33 20,711.15 20,711.15 20,701.15 20,701.15 0.0K
12:34 20,701.35 20,712.85 20,701.35 20,712.40 0.0K
12:35 20,712.50 20,712.50 20,702.35 20,702.35 0.0K
12:36 20,700.05 20,700.05 20,693.70 20,695.90 0.0K
12:37 20,697.50 20,703.05 20,697.45 20,697.80 0.0K
12:38 20,696.40 20,699.20 20,694.40 20,698.80 0.0K
12:39 20,697.75 20,700.00 20,692.40 20,700.00 0.0K
12:40 20,699.05 20,709.05 20,699.05 20,707.70 0.0K
12:41 20,708.00 20,736.60 20,708.00 20,736.60 0.0K
12:42 20,737.90 20,737.90 20,720.05 20,721.40 0.0K
12:43 20,720.60 20,722.20 20,714.55 20,722.20 0.0K
12:44 20,722.80 20,729.50 20,722.60 20,725.10 0.0K
12:45 20,723.35 20,731.85 20,723.20 20,729.35 0.0K
12:46 20,730.00 20,750.10 20,729.95 20,750.10 0.0K
12:47 20,750.30 20,756.65 20,736.00 20,737.00 0.0K
12:48 20,733.65 20,733.65 20,721.25 20,721.25 0.0K
12:49 20,718.10 20,718.10 20,709.65 20,716.65 0.0K
12:50 20,716.95 20,723.60 20,716.95 20,723.55 0.0K
12:51 20,723.30 20,730.40 20,722.85 20,730.40 0.0K
12:52 20,731.25 20,736.35 20,730.95 20,732.30 0.0K
12:53 20,733.05 20,742.70 20,733.05 20,742.70 0.0K
12:54 20,742.00 20,742.00 20,729.10 20,729.10 0.0K
12:55 20,728.05 20,731.95 20,725.45 20,726.60 0.0K
12:56 20,727.70 20,739.75 20,726.95 20,739.75 0.0K
12:57 20,738.90 20,740.45 20,734.95 20,737.55 0.0K
12:58 20,737.10 20,745.55 20,735.85 20,740.30 0.0K
12:59 20,739.95 20,745.35 20,739.55 20,745.05 0.0K
13:00 20,745.50 20,745.50 20,734.85 20,740.40 0.0K
13:01 20,740.35 20,752.50 20,740.35 20,749.60 0.0K
13:02 20,747.00 20,747.00 20,731.05 20,743.40 0.0K
13:03 20,743.15 20,748.65 20,740.20 20,742.35 0.0K
13:04 20,740.95 20,742.10 20,731.10 20,731.10 0.0K
13:05 20,730.60 20,730.60 20,723.40 20,724.85 0.0K
13:06 20,728.15 20,729.85 20,724.25 20,726.20 0.0K
13:07 20,725.20 20,725.20 20,719.50 20,719.50 0.0K
13:08 20,720.60 20,720.60 20,716.65 20,720.00 0.0K
13:09 20,720.65 20,720.65 20,714.80 20,717.30 0.0K
13:10 20,717.00 20,718.25 20,714.20 20,714.20 0.0K
13:11 20,715.35 20,715.35 20,709.00 20,710.20 0.0K
13:12 20,710.40 20,723.25 20,709.05 20,714.35 0.0K
13:13 20,712.90 20,712.90 20,708.10 20,708.10 0.0K
13:14 20,708.80 20,712.05 20,705.45 20,706.60 0.0K
13:15 20,705.60 20,708.60 20,703.25 20,708.00 0.0K
13:16 20,706.00 20,713.95 20,702.25 20,702.25 0.0K
13:17 20,701.65 20,707.45 20,699.90 20,707.45 0.0K
13:18 20,707.35 20,710.85 20,705.25 20,706.50 0.0K
13:19 20,706.30 20,708.45 20,700.60 20,701.95 0.0K
13:20 20,702.85 20,705.85 20,701.45 20,701.45 0.0K
13:21 20,701.95 20,705.90 20,700.35 20,705.70 0.0K
13:22 20,704.95 20,707.55 20,704.95 20,705.50 0.0K
13:23 20,707.00 20,721.95 20,707.00 20,719.80 0.0K
13:24 20,720.35 20,732.55 20,720.35 20,729.55 0.0K
13:25 20,730.15 20,730.15 20,721.10 20,723.65 0.0K
13:26 20,723.00 20,724.80 20,717.05 20,717.05 0.0K
13:27 20,716.75 20,724.55 20,713.70 20,723.95 0.0K
13:28 20,724.00 20,733.80 20,724.00 20,733.80 0.0K
13:29 20,735.45 20,735.45 20,725.70 20,726.65 0.0K
13:30 20,725.10 20,731.00 20,724.85 20,731.00 0.0K
13:31 20,732.80 20,736.75 20,728.40 20,730.15 0.0K
13:32 20,729.85 20,731.45 20,727.20 20,731.15 0.0K
13:33 20,732.35 20,748.10 20,731.35 20,748.10 0.0K
13:34 20,751.55 20,761.45 20,751.55 20,761.45 0.0K
13:35 20,768.45 20,771.80 20,761.05 20,762.15 0.0K
13:36 20,760.10 20,762.25 20,735.60 20,735.95 0.0K
13:37 20,736.85 20,738.75 20,731.45 20,738.75 0.0K
13:38 20,738.65 20,757.90 20,738.45 20,756.35 0.0K
13:39 20,755.25 20,762.60 20,751.85 20,754.10 0.0K
13:40 20,754.60 20,761.50 20,753.75 20,761.50 0.0K
13:41 20,761.00 20,790.60 20,761.00 20,783.25 0.0K
13:42 20,784.60 20,797.80 20,784.60 20,797.80 0.0K
13:43 20,796.40 20,796.85 20,786.35 20,787.80 0.0K
13:44 20,788.05 20,794.35 20,785.65 20,787.00 0.0K
13:45 20,787.15 20,794.35 20,774.95 20,774.95 0.0K
13:46 20,774.50 20,775.75 20,757.95 20,760.40 0.0K
13:47 20,758.75 20,764.20 20,753.55 20,756.50 0.0K
13:48 20,758.20 20,763.45 20,755.00 20,755.45 0.0K
13:49 20,758.10 20,762.25 20,754.25 20,762.25 0.0K
13:50 20,763.60 20,773.10 20,763.60 20,773.10 0.0K
13:51 20,774.45 20,776.65 20,761.50 20,762.45 0.0K
13:52 20,760.70 20,760.70 20,750.00 20,750.00 0.0K
13:53 20,752.35 20,753.30 20,738.75 20,739.85 0.0K
13:54 20,742.65 20,748.55 20,742.65 20,745.20 0.0K
13:55 20,744.45 20,749.00 20,738.35 20,738.35 0.0K
13:56 20,734.85 20,735.30 20,719.35 20,719.65 0.0K
13:57 20,721.95 20,723.90 20,713.85 20,720.70 0.0K
13:58 20,723.75 20,725.20 20,718.15 20,718.85 0.0K
13:59 20,721.35 20,728.00 20,720.50 20,727.45 0.0K
14:00 20,729.85 20,739.85 20,728.70 20,739.65 0.0K
14:01 20,740.40 20,757.95 20,740.40 20,757.95 0.0K
14:02 20,757.90 20,765.90 20,755.25 20,757.60 0.0K
14:03 20,755.20 20,756.65 20,746.85 20,746.85 0.0K
14:04 20,742.55 20,742.55 20,721.15 20,721.45 0.0K
14:05 20,726.25 20,741.10 20,726.25 20,741.10 0.0K
14:06 20,740.80 20,744.45 20,731.10 20,731.45 0.0K
14:07 20,730.30 20,730.30 20,719.25 20,720.35 0.0K
14:08 20,721.95 20,722.80 20,715.00 20,715.30 0.0K
14:09 20,718.60 20,718.65 20,710.80 20,717.40 0.0K
14:10 20,716.25 20,719.65 20,713.10 20,719.35 0.0K
14:11 20,719.70 20,731.15 20,719.20 20,730.75 0.0K
14:12 20,731.00 20,734.70 20,725.50 20,725.50 0.0K
14:13 20,724.25 20,732.95 20,722.75 20,725.00 0.0K
14:14 20,726.70 20,729.70 20,725.90 20,728.40 0.0K
14:15 20,728.95 20,741.25 20,728.95 20,736.45 0.0K
14:16 20,736.25 20,747.40 20,736.25 20,747.40 0.0K
14:17 20,748.50 20,755.60 20,738.40 20,742.25 0.0K
14:18 20,744.25 20,746.30 20,743.20 20,745.45 0.0K
14:19 20,747.65 20,759.65 20,747.65 20,759.65 0.0K
14:20 20,760.65 20,761.15 20,744.60 20,747.75 0.0K
14:21 20,747.95 20,750.05 20,738.35 20,748.60 0.0K
14:22 20,749.00 20,754.45 20,744.30 20,752.65 0.0K
14:23 20,753.40 20,762.60 20,753.40 20,762.60 0.0K
14:24 20,762.00 20,762.00 20,750.10 20,751.90 0.0K
14:25 20,752.60 20,754.95 20,747.60 20,754.95 0.0K
14:26 20,755.15 20,757.05 20,748.85 20,749.20 0.0K
14:27 20,750.15 20,759.00 20,750.15 20,759.00 0.0K
14:28 20,759.05 20,770.10 20,757.45 20,768.05 0.0K
14:29 20,766.70 20,766.70 20,755.85 20,755.85 0.0K
14:30 20,756.95 20,757.40 20,748.55 20,749.35 0.0K
14:31 20,748.05 20,751.50 20,743.40 20,749.05 0.0K
14:32 20,749.70 20,750.55 20,745.15 20,748.25 0.0K
14:33 20,749.30 20,749.30 20,739.15 20,740.05 0.0K
14:34 20,739.85 20,744.40 20,736.45 20,741.45 0.0K
14:35 20,741.95 20,750.15 20,739.10 20,746.75 0.0K
14:36 20,746.40 20,748.30 20,737.55 20,739.50 0.0K
14:37 20,738.90 20,743.35 20,736.10 20,739.15 0.0K
14:38 20,740.70 20,745.40 20,738.60 20,743.60 0.0K
14:39 20,745.40 20,755.60 20,743.65 20,750.55 0.0K
14:40 20,747.60 20,753.15 20,747.55 20,747.90 0.0K
14:41 20,749.10 20,757.70 20,747.50 20,756.75 0.0K
14:42 20,758.00 20,762.05 20,753.80 20,755.60 0.0K
14:43 20,756.15 20,766.00 20,755.70 20,761.60 0.0K
14:44 20,761.60 20,762.25 20,758.70 20,759.25 0.0K
14:45 20,760.05 20,761.20 20,756.25 20,760.30 0.0K
14:46 20,765.75 20,775.05 20,765.45 20,767.10 0.0K
14:47 20,767.90 20,773.85 20,765.35 20,771.95 0.0K
14:48 20,772.80 20,773.50 20,766.50 20,771.05 0.0K
14:49 20,770.05 20,771.15 20,765.30 20,769.60 0.0K
14:50 20,770.55 20,772.75 20,759.70 20,759.70 0.0K
14:51 20,758.85 20,766.30 20,758.75 20,760.15 0.0K
14:52 20,759.85 20,766.75 20,758.90 20,762.95 0.0K
14:53 20,761.45 20,761.45 20,755.30 20,755.80 0.0K
14:54 20,757.35 20,761.30 20,755.20 20,760.10 0.0K
14:55 20,759.20 20,762.20 20,758.40 20,759.95 0.0K
14:56 20,759.95 20,767.20 20,759.95 20,767.05 0.0K
14:57 20,766.90 20,777.25 20,766.25 20,777.00 0.0K
14:58 20,779.35 20,792.30 20,779.35 20,790.50 0.0K
14:59 20,791.50 20,791.50 20,778.15 20,784.35 0.0K
15:00 20,786.05 20,803.15 20,786.05 20,801.75 0.0K
15:01 20,804.65 20,804.65 20,792.70 20,794.90 0.0K
15:02 20,795.05 20,800.75 20,790.35 20,794.05 0.0K
15:03 20,793.35 20,799.05 20,793.35 20,798.40 0.0K
15:04 20,798.65 20,803.90 20,795.70 20,796.30 0.0K
15:05 20,799.85 20,799.85 20,789.80 20,793.65 0.0K
15:06 20,796.80 20,796.80 20,783.75 20,783.75 0.0K
15:07 20,782.40 20,794.80 20,782.40 20,794.80 0.0K
15:08 20,794.90 20,795.90 20,788.80 20,795.90 0.0K
15:09 20,796.50 20,808.80 20,796.50 20,808.80 0.0K
15:10 20,808.20 20,811.40 20,804.55 20,809.40 0.0K
15:11 20,808.35 20,808.35 20,804.50 20,805.80 0.0K
15:12 20,805.70 20,807.35 20,804.20 20,806.80 0.0K
15:13 20,806.70 20,808.60 20,804.25 20,807.25 0.0K
15:14 20,807.75 20,814.70 20,807.75 20,814.70 0.0K
15:15 20,814.45 20,814.45 20,806.75 20,807.25 0.0K
15:16 20,807.60 20,808.20 20,797.10 20,797.10 0.0K
15:17 20,799.10 20,801.80 20,797.40 20,798.95 0.0K
15:18 20,799.45 20,799.70 20,791.95 20,793.00 0.0K
15:19 20,791.35 20,796.20 20,790.55 20,795.95 0.0K
15:20 20,795.10 20,798.65 20,794.75 20,797.85 0.0K
15:21 20,798.95 20,799.50 20,794.55 20,799.05 0.0K
15:22 20,800.85 20,805.60 20,798.65 20,805.00 0.0K
15:23 20,806.20 20,808.20 20,803.95 20,806.85 0.0K
15:24 20,807.20 20,807.20 20,801.10 20,802.70 0.0K
15:25 20,802.55 20,806.65 20,801.95 20,806.40 0.0K
15:26 20,808.55 20,808.55 20,803.60 20,806.50 0.0K
15:27 20,806.10 20,809.65 20,804.25 20,807.50 0.0K
15:28 20,811.00 20,811.00 20,804.35 20,809.35 0.0K
15:29 20,804.30 20,804.50 20,796.80 20,797.45 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