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
09:08 20,794.85 20,794.85 20,794.85 20,794.85 0.0K
09:15 20,804.55 20,832.20 20,775.60 20,777.70 0.0K
09:16 20,784.40 20,789.00 20,771.60 20,775.05 0.0K
09:17 20,773.85 20,773.85 20,760.95 20,760.95 0.0K
09:18 20,760.20 20,760.20 20,731.00 20,734.50 0.0K
09:19 20,737.10 20,740.65 20,727.70 20,727.70 0.0K
09:20 20,727.80 20,738.15 20,725.30 20,738.15 0.0K
09:21 20,733.80 20,740.25 20,714.60 20,714.60 0.0K
09:22 20,711.75 20,712.20 20,702.60 20,707.70 0.0K
09:23 20,710.35 20,710.35 20,693.55 20,698.40 0.0K
09:24 20,697.45 20,705.70 20,695.20 20,700.10 0.0K
09:25 20,702.05 20,704.55 20,691.70 20,704.55 0.0K
09:26 20,702.90 20,714.25 20,702.90 20,714.25 0.0K
09:27 20,711.50 20,711.50 20,702.05 20,702.05 0.0K
09:28 20,703.65 20,709.50 20,702.50 20,709.50 0.0K
09:29 20,710.60 20,723.85 20,710.60 20,715.05 0.0K
09:30 20,713.10 20,716.85 20,703.80 20,703.80 0.0K
09:31 20,699.80 20,699.90 20,688.05 20,694.75 0.0K
09:32 20,692.40 20,706.75 20,691.80 20,695.55 0.0K
09:33 20,691.50 20,691.50 20,682.80 20,683.40 0.0K
09:34 20,682.20 20,686.20 20,681.15 20,684.20 0.0K
09:35 20,680.10 20,699.20 20,680.10 20,691.60 0.0K
09:36 20,692.45 20,696.00 20,687.10 20,691.95 0.0K
09:37 20,690.50 20,694.45 20,683.15 20,685.75 0.0K
09:38 20,686.45 20,719.05 20,686.45 20,704.40 0.0K
09:39 20,709.45 20,720.50 20,705.55 20,707.45 0.0K
09:40 20,705.40 20,710.10 20,695.30 20,697.40 0.0K
09:41 20,695.00 20,702.05 20,691.65 20,702.05 0.0K
09:42 20,704.60 20,710.55 20,696.35 20,697.80 0.0K
09:43 20,698.75 20,712.05 20,698.75 20,711.55 0.0K
09:44 20,709.70 20,709.70 20,698.65 20,708.55 0.0K
09:45 20,703.40 20,712.75 20,697.80 20,711.55 0.0K
09:46 20,713.40 20,715.05 20,707.10 20,714.20 0.0K
09:47 20,712.40 20,712.40 20,696.85 20,701.25 0.0K
09:48 20,702.50 20,719.40 20,702.50 20,719.40 0.0K
09:49 20,716.45 20,716.45 20,706.35 20,707.80 0.0K
09:50 20,708.25 20,714.85 20,702.85 20,709.25 0.0K
09:51 20,710.00 20,745.20 20,707.45 20,742.80 0.0K
09:52 20,736.00 20,737.25 20,718.15 20,718.15 0.0K
09:53 20,717.35 20,717.35 20,701.15 20,702.90 0.0K
09:54 20,701.10 20,701.10 20,690.35 20,696.75 0.0K
09:55 20,696.55 20,697.65 20,690.15 20,692.70 0.0K
09:56 20,692.40 20,697.65 20,689.05 20,696.55 0.0K
09:57 20,697.45 20,715.25 20,697.45 20,715.25 0.0K
09:58 20,715.90 20,715.95 20,700.75 20,700.75 0.0K
09:59 20,698.65 20,698.65 20,689.75 20,690.30 0.0K
10:00 20,688.50 20,696.85 20,688.50 20,696.00 0.0K
10:01 20,697.90 20,708.45 20,696.90 20,704.65 0.0K
10:02 20,704.35 20,714.45 20,701.85 20,712.80 0.0K
10:03 20,713.65 20,714.80 20,706.55 20,707.60 0.0K
10:04 20,707.45 20,718.40 20,706.95 20,713.55 0.0K
10:05 20,711.55 20,712.95 20,705.65 20,710.65 0.0K
10:06 20,710.45 20,714.10 20,702.90 20,703.25 0.0K
10:07 20,702.95 20,704.80 20,699.85 20,699.90 0.0K
10:08 20,700.40 20,700.40 20,687.90 20,687.90 0.0K
10:09 20,688.15 20,696.30 20,681.45 20,681.45 0.0K
10:10 20,680.00 20,680.00 20,670.80 20,672.85 0.0K
10:11 20,671.45 20,688.70 20,668.85 20,688.70 0.0K
10:12 20,687.35 20,702.10 20,687.35 20,696.85 0.0K
10:13 20,695.90 20,697.40 20,689.60 20,695.60 0.0K
10:14 20,694.15 20,696.35 20,674.40 20,678.50 0.0K
10:15 20,679.35 20,697.90 20,677.50 20,697.90 0.0K
10:16 20,697.45 20,701.55 20,692.20 20,693.35 0.0K
10:17 20,693.35 20,695.20 20,689.65 20,692.95 0.0K
10:18 20,692.10 20,692.10 20,687.30 20,687.70 0.0K
10:19 20,685.90 20,685.90 20,665.60 20,666.55 0.0K
10:20 20,665.55 20,666.05 20,651.50 20,653.80 0.0K
10:21 20,654.55 20,656.35 20,644.00 20,644.00 0.0K
10:22 20,638.25 20,638.25 20,624.70 20,627.55 0.0K
10:23 20,629.30 20,645.75 20,629.05 20,645.75 0.0K
10:24 20,644.25 20,644.25 20,635.40 20,639.05 0.0K
10:25 20,639.50 20,639.50 20,625.35 20,629.65 0.0K
10:26 20,629.15 20,635.50 20,627.60 20,628.05 0.0K
10:27 20,628.00 20,628.55 20,623.00 20,623.95 0.0K
10:28 20,621.80 20,621.80 20,616.85 20,618.40 0.0K
10:29 20,619.10 20,619.10 20,611.45 20,617.05 0.0K
10:30 20,617.00 20,617.00 20,611.75 20,612.85 0.0K
10:31 20,613.95 20,622.10 20,612.75 20,620.50 0.0K
10:32 20,620.50 20,623.15 20,616.40 20,622.85 0.0K
10:33 20,623.05 20,624.20 20,616.35 20,616.55 0.0K
10:34 20,616.10 20,616.45 20,612.75 20,612.85 0.0K
10:35 20,608.90 20,610.55 20,603.20 20,609.95 0.0K
10:36 20,613.60 20,621.85 20,612.65 20,621.85 0.0K
10:37 20,623.90 20,627.35 20,620.55 20,625.45 0.0K
10:38 20,625.25 20,626.75 20,620.70 20,626.75 0.0K
10:39 20,629.10 20,632.70 20,627.85 20,630.65 0.0K
10:40 20,630.55 20,639.15 20,627.45 20,630.35 0.0K
10:41 20,629.75 20,632.45 20,625.35 20,631.65 0.0K
10:42 20,630.15 20,632.20 20,624.90 20,632.20 0.0K
10:43 20,632.25 20,636.15 20,632.25 20,633.80 0.0K
10:44 20,634.45 20,648.90 20,634.45 20,648.90 0.0K
10:45 20,647.40 20,647.40 20,634.80 20,634.80 0.0K
10:46 20,633.00 20,641.05 20,628.25 20,641.05 0.0K
10:47 20,641.35 20,648.70 20,639.80 20,643.45 0.0K
10:48 20,642.25 20,643.25 20,632.75 20,638.10 0.0K
10:49 20,637.50 20,642.35 20,637.50 20,639.30 0.0K
10:50 20,640.50 20,644.65 20,639.80 20,643.00 0.0K
10:51 20,644.30 20,647.85 20,641.75 20,647.30 0.0K
10:52 20,648.05 20,657.50 20,646.40 20,656.10 0.0K
10:53 20,656.50 20,670.50 20,656.50 20,666.25 0.0K
10:54 20,665.50 20,674.70 20,665.10 20,674.70 0.0K
10:55 20,675.85 20,679.15 20,673.05 20,675.15 0.0K
10:56 20,673.80 20,675.80 20,665.70 20,665.70 0.0K
10:57 20,665.65 20,671.25 20,663.15 20,670.35 0.0K
10:58 20,672.55 20,684.55 20,672.55 20,684.20 0.0K
10:59 20,686.45 20,686.50 20,677.15 20,677.15 0.0K
11:00 20,678.35 20,678.35 20,668.85 20,672.55 0.0K
11:01 20,670.00 20,672.35 20,667.75 20,671.05 0.0K
11:02 20,670.10 20,675.25 20,667.80 20,670.45 0.0K
11:03 20,669.90 20,673.05 20,669.05 20,669.80 0.0K
11:04 20,669.75 20,670.05 20,659.20 20,661.15 0.0K
11:05 20,659.75 20,660.40 20,651.65 20,654.65 0.0K
11:06 20,652.90 20,652.90 20,646.55 20,651.80 0.0K
11:07 20,650.50 20,651.20 20,646.15 20,646.40 0.0K
11:08 20,647.65 20,652.55 20,647.30 20,651.95 0.0K
11:09 20,650.05 20,650.05 20,644.40 20,646.65 0.0K
11:10 20,646.25 20,648.60 20,637.90 20,637.95 0.0K
11:11 20,638.40 20,639.35 20,625.85 20,625.85 0.0K
11:12 20,617.05 20,617.10 20,612.20 20,612.20 0.0K
11:13 20,613.75 20,633.70 20,612.80 20,631.80 0.0K
11:14 20,632.00 20,632.75 20,625.45 20,626.05 0.0K
11:15 20,625.45 20,627.00 20,622.75 20,626.05 0.0K
11:16 20,623.90 20,634.05 20,623.90 20,634.05 0.0K
11:17 20,635.30 20,638.60 20,635.30 20,637.65 0.0K
11:18 20,637.50 20,640.15 20,633.80 20,633.80 0.0K
11:19 20,634.50 20,639.30 20,632.00 20,639.30 0.0K
11:20 20,638.90 20,643.00 20,636.35 20,642.95 0.0K
11:21 20,641.40 20,649.15 20,636.45 20,637.10 0.0K
11:22 20,636.00 20,638.35 20,629.90 20,629.90 0.0K
11:23 20,629.85 20,633.35 20,627.00 20,630.55 0.0K
11:24 20,633.35 20,637.35 20,628.95 20,628.95 0.0K
11:25 20,627.45 20,629.60 20,625.45 20,627.95 0.0K
11:26 20,627.80 20,630.50 20,627.05 20,628.15 0.0K
11:27 20,627.75 20,627.75 20,619.95 20,619.95 0.0K
11:28 20,619.05 20,622.50 20,617.15 20,622.50 0.0K
11:29 20,623.20 20,633.50 20,623.20 20,633.50 0.0K
11:30 20,635.60 20,638.05 20,631.40 20,631.95 0.0K
11:31 20,629.00 20,633.00 20,629.00 20,630.30 0.0K
11:32 20,630.20 20,639.85 20,630.20 20,631.70 0.0K
11:33 20,631.55 20,632.85 20,625.35 20,625.35 0.0K
11:34 20,625.25 20,627.70 20,622.75 20,627.35 0.0K
11:35 20,627.75 20,629.70 20,625.75 20,629.30 0.0K
11:36 20,628.65 20,630.20 20,623.70 20,624.00 0.0K
11:37 20,622.45 20,623.25 20,619.25 20,619.25 0.0K
11:38 20,618.50 20,630.05 20,618.50 20,630.05 0.0K
11:39 20,630.65 20,633.85 20,629.15 20,632.60 0.0K
11:40 20,631.60 20,632.45 20,629.85 20,631.20 0.0K
11:41 20,629.50 20,639.25 20,629.50 20,638.90 0.0K
11:42 20,638.40 20,649.70 20,638.40 20,649.15 0.0K
11:43 20,650.95 20,659.40 20,648.15 20,648.15 0.0K
11:44 20,649.95 20,657.40 20,649.95 20,657.40 0.0K
11:45 20,656.40 20,681.35 20,656.40 20,679.95 0.0K
11:46 20,681.50 20,687.05 20,669.60 20,671.80 0.0K
11:47 20,669.95 20,670.25 20,662.20 20,662.20 0.0K
11:48 20,661.80 20,665.15 20,660.25 20,661.75 0.0K
11:49 20,661.65 20,669.65 20,661.65 20,669.15 0.0K
11:50 20,668.15 20,668.15 20,662.70 20,664.40 0.0K
11:51 20,663.80 20,663.90 20,655.00 20,655.00 0.0K
11:52 20,653.00 20,653.70 20,648.75 20,653.70 0.0K
11:53 20,652.85 20,655.45 20,651.50 20,655.10 0.0K
11:54 20,654.90 20,654.90 20,648.75 20,648.80 0.0K
11:55 20,648.10 20,649.65 20,645.80 20,649.20 0.0K
11:56 20,648.65 20,651.50 20,645.10 20,645.10 0.0K
11:57 20,641.30 20,646.50 20,641.30 20,643.70 0.0K
11:58 20,642.80 20,642.85 20,635.85 20,635.85 0.0K
11:59 20,631.75 20,632.65 20,629.50 20,631.15 0.0K
12:00 20,629.90 20,631.55 20,625.45 20,631.30 0.0K
12:01 20,630.45 20,633.80 20,629.95 20,632.55 0.0K
12:02 20,632.15 20,633.70 20,627.25 20,628.00 0.0K
12:03 20,627.15 20,627.90 20,621.90 20,624.05 0.0K
12:04 20,622.15 20,622.65 20,618.30 20,618.65 0.0K
12:05 20,617.10 20,617.80 20,613.80 20,616.55 0.0K
12:06 20,616.75 20,621.60 20,616.75 20,617.30 0.0K
12:07 20,613.85 20,618.10 20,611.15 20,616.30 0.0K
12:08 20,618.15 20,624.00 20,617.35 20,623.40 0.0K
12:09 20,624.60 20,624.60 20,620.05 20,621.05 0.0K
12:10 20,622.55 20,624.70 20,620.65 20,621.55 0.0K
12:11 20,618.85 20,620.60 20,616.95 20,620.60 0.0K
12:12 20,620.45 20,627.45 20,619.55 20,627.45 0.0K
12:13 20,626.45 20,626.55 20,623.25 20,626.20 0.0K
12:14 20,625.20 20,627.40 20,620.85 20,625.15 0.0K
12:15 20,622.40 20,623.25 20,615.70 20,619.30 0.0K
12:16 20,617.95 20,621.25 20,615.50 20,617.40 0.0K
12:17 20,617.15 20,620.50 20,614.95 20,616.05 0.0K
12:18 20,615.10 20,617.05 20,614.30 20,616.95 0.0K
12:19 20,617.60 20,624.50 20,617.00 20,624.40 0.0K
12:20 20,624.85 20,625.00 20,617.70 20,617.75 0.0K
12:21 20,617.65 20,622.65 20,616.05 20,620.60 0.0K
12:22 20,619.60 20,624.15 20,618.30 20,620.00 0.0K
12:23 20,618.20 20,620.10 20,614.20 20,615.50 0.0K
12:24 20,613.20 20,614.60 20,605.25 20,605.25 0.0K
12:25 20,605.05 20,611.20 20,605.05 20,607.60 0.0K
12:26 20,606.60 20,620.35 20,606.10 20,618.70 0.0K
12:27 20,618.25 20,626.10 20,616.35 20,626.00 0.0K
12:28 20,624.30 20,629.95 20,624.30 20,628.30 0.0K
12:29 20,625.70 20,632.90 20,625.70 20,629.00 0.0K
12:30 20,629.50 20,635.65 20,629.50 20,630.95 0.0K
12:31 20,630.80 20,636.80 20,628.70 20,636.80 0.0K
12:32 20,636.50 20,642.95 20,635.45 20,635.45 0.0K
12:33 20,631.10 20,639.85 20,631.10 20,637.55 0.0K
12:34 20,636.70 20,637.95 20,633.80 20,636.65 0.0K
12:35 20,637.90 20,640.10 20,634.50 20,634.50 0.0K
12:36 20,632.85 20,638.15 20,630.85 20,636.10 0.0K
12:37 20,635.15 20,637.40 20,627.20 20,627.20 0.0K
12:38 20,626.30 20,626.30 20,618.85 20,618.90 0.0K
12:39 20,617.35 20,620.70 20,615.55 20,620.55 0.0K
12:40 20,621.40 20,623.20 20,618.65 20,618.65 0.0K
12:41 20,617.30 20,617.90 20,613.75 20,616.00 0.0K
12:42 20,615.45 20,615.60 20,610.20 20,611.90 0.0K
12:43 20,613.40 20,615.10 20,607.75 20,607.75 0.0K
12:44 20,608.70 20,610.85 20,607.20 20,607.50 0.0K
12:45 20,605.40 20,615.65 20,605.25 20,614.50 0.0K
12:46 20,613.70 20,616.00 20,611.05 20,611.05 0.0K
12:47 20,612.90 20,616.00 20,611.55 20,613.35 0.0K
12:48 20,613.00 20,613.90 20,607.85 20,607.85 0.0K
12:49 20,608.30 20,608.30 20,601.70 20,601.70 0.0K
12:50 20,600.05 20,603.15 20,592.55 20,592.55 0.0K
12:51 20,592.75 20,597.40 20,585.50 20,585.50 0.0K
12:52 20,584.20 20,587.90 20,582.75 20,584.55 0.0K
12:53 20,584.30 20,585.35 20,580.00 20,583.40 0.0K
12:54 20,586.95 20,589.50 20,583.20 20,589.50 0.0K
12:55 20,590.70 20,590.70 20,583.20 20,583.20 0.0K
12:56 20,582.95 20,586.70 20,581.90 20,583.40 0.0K
12:57 20,581.90 20,586.45 20,581.90 20,585.70 0.0K
12:58 20,588.15 20,595.75 20,587.60 20,593.70 0.0K
12:59 20,593.80 20,594.50 20,590.20 20,590.20 0.0K
13:00 20,589.55 20,589.55 20,583.95 20,588.55 0.0K
13:01 20,592.95 20,599.00 20,592.60 20,592.60 0.0K
13:02 20,592.10 20,603.05 20,589.70 20,599.10 0.0K
13:03 20,597.65 20,604.15 20,597.65 20,603.25 0.0K
13:04 20,601.30 20,602.80 20,594.55 20,594.55 0.0K
13:05 20,592.50 20,596.00 20,588.45 20,595.25 0.0K
13:06 20,595.30 20,602.35 20,595.30 20,597.85 0.0K
13:07 20,598.20 20,598.75 20,594.70 20,598.65 0.0K
13:08 20,594.10 20,599.20 20,594.10 20,597.15 0.0K
13:09 20,596.00 20,598.65 20,595.60 20,597.45 0.0K
13:10 20,596.90 20,597.20 20,592.80 20,594.90 0.0K
13:11 20,595.35 20,595.35 20,586.30 20,586.30 0.0K
13:12 20,587.85 20,587.85 20,583.35 20,584.30 0.0K
13:13 20,582.80 20,589.00 20,582.80 20,586.55 0.0K
13:14 20,585.80 20,590.60 20,585.40 20,587.45 0.0K
13:15 20,589.30 20,596.05 20,589.30 20,593.90 0.0K
13:16 20,594.20 20,600.55 20,594.20 20,598.20 0.0K
13:17 20,594.50 20,600.15 20,592.60 20,597.95 0.0K
13:18 20,597.50 20,603.25 20,597.50 20,598.95 0.0K
13:19 20,601.05 20,602.00 20,594.30 20,596.65 0.0K
13:20 20,597.80 20,602.55 20,597.40 20,602.55 0.0K
13:21 20,603.45 20,607.25 20,599.15 20,599.15 0.0K
13:22 20,599.95 20,604.45 20,599.00 20,601.10 0.0K
13:23 20,602.20 20,607.35 20,601.65 20,604.30 0.0K
13:24 20,603.25 20,604.25 20,600.90 20,602.00 0.0K
13:25 20,601.20 20,602.90 20,596.95 20,597.65 0.0K
13:26 20,594.20 20,604.05 20,593.85 20,602.05 0.0K
13:27 20,602.15 20,605.50 20,601.05 20,601.05 0.0K
13:28 20,600.40 20,602.30 20,598.20 20,600.55 0.0K
13:29 20,600.70 20,602.90 20,599.50 20,601.75 0.0K
13:30 20,600.85 20,609.90 20,600.85 20,608.85 0.0K
13:31 20,606.90 20,607.45 20,597.25 20,597.25 0.0K
13:32 20,595.90 20,596.80 20,593.50 20,595.95 0.0K
13:33 20,596.00 20,605.70 20,595.25 20,604.85 0.0K
13:34 20,604.60 20,615.25 20,604.60 20,614.60 0.0K
13:35 20,615.00 20,615.70 20,611.45 20,614.25 0.0K
13:36 20,615.05 20,623.10 20,612.50 20,619.05 0.0K
13:37 20,619.35 20,619.35 20,610.00 20,610.00 0.0K
13:38 20,608.50 20,610.20 20,598.40 20,598.40 0.0K
13:39 20,597.80 20,603.45 20,597.80 20,602.80 0.0K
13:40 20,601.65 20,608.60 20,601.65 20,605.80 0.0K
13:41 20,607.45 20,611.50 20,607.30 20,610.65 0.0K
13:42 20,609.50 20,616.15 20,609.50 20,612.65 0.0K
13:43 20,612.40 20,618.50 20,612.40 20,616.90 0.0K
13:44 20,622.00 20,635.75 20,621.85 20,622.65 0.0K
13:45 20,623.80 20,626.90 20,621.25 20,624.80 0.0K
13:46 20,623.00 20,623.80 20,610.80 20,611.65 0.0K
13:47 20,610.90 20,610.90 20,605.75 20,605.75 0.0K
13:48 20,606.95 20,614.90 20,603.00 20,614.90 0.0K
13:49 20,615.40 20,619.00 20,614.40 20,615.35 0.0K
13:50 20,615.05 20,616.95 20,613.50 20,613.50 0.0K
13:51 20,613.35 20,622.15 20,612.90 20,619.10 0.0K
13:52 20,619.30 20,624.70 20,616.85 20,616.85 0.0K
13:53 20,616.65 20,621.95 20,616.65 20,620.10 0.0K
13:54 20,619.30 20,631.85 20,619.30 20,630.60 0.0K
13:55 20,630.00 20,635.40 20,623.70 20,623.70 0.0K
13:56 20,623.30 20,623.30 20,613.45 20,613.60 0.0K
13:57 20,614.30 20,622.75 20,614.30 20,619.60 0.0K
13:58 20,618.45 20,620.65 20,616.15 20,617.55 0.0K
13:59 20,617.75 20,620.75 20,614.60 20,614.60 0.0K
14:00 20,615.60 20,618.45 20,613.90 20,617.45 0.0K
14:01 20,618.50 20,621.60 20,612.70 20,612.70 0.0K
14:02 20,611.40 20,617.90 20,611.40 20,617.55 0.0K
14:03 20,618.90 20,621.80 20,618.10 20,618.20 0.0K
14:04 20,617.90 20,617.90 20,602.10 20,602.10 0.0K
14:05 20,602.70 20,602.70 20,597.00 20,602.20 0.0K
14:06 20,600.15 20,601.05 20,596.05 20,596.05 0.0K
14:07 20,594.35 20,598.45 20,594.35 20,597.10 0.0K
14:08 20,598.65 20,608.25 20,598.65 20,606.95 0.0K
14:09 20,608.55 20,617.90 20,608.15 20,616.40 0.0K
14:10 20,613.40 20,616.35 20,611.35 20,615.95 0.0K
14:11 20,615.85 20,619.95 20,615.20 20,619.15 0.0K
14:12 20,619.10 20,619.10 20,613.20 20,614.60 0.0K
14:13 20,613.95 20,617.30 20,612.65 20,612.65 0.0K
14:14 20,611.70 20,613.00 20,608.00 20,608.00 0.0K
14:15 20,606.25 20,612.75 20,605.80 20,610.95 0.0K
14:16 20,611.10 20,615.05 20,603.45 20,603.45 0.0K
14:17 20,604.05 20,607.20 20,602.65 20,602.65 0.0K
14:18 20,603.85 20,607.50 20,601.10 20,602.70 0.0K
14:19 20,601.55 20,607.95 20,601.55 20,606.10 0.0K
14:20 20,605.20 20,612.45 20,603.80 20,609.95 0.0K
14:21 20,610.25 20,614.50 20,609.65 20,609.85 0.0K
14:22 20,609.30 20,612.20 20,605.75 20,611.00 0.0K
14:23 20,609.15 20,614.60 20,609.15 20,613.10 0.0K
14:24 20,613.60 20,617.55 20,613.25 20,616.10 0.0K
14:25 20,616.95 20,617.10 20,613.75 20,614.00 0.0K
14:26 20,615.45 20,616.40 20,613.25 20,615.70 0.0K
14:27 20,615.60 20,618.30 20,614.80 20,614.80 0.0K
14:28 20,616.55 20,626.35 20,616.55 20,622.40 0.0K
14:29 20,623.65 20,633.90 20,623.65 20,633.55 0.0K
14:30 20,634.65 20,641.30 20,629.05 20,629.05 0.0K
14:31 20,625.70 20,629.45 20,620.50 20,623.00 0.0K
14:32 20,625.50 20,628.90 20,621.45 20,621.45 0.0K
14:33 20,620.20 20,623.00 20,618.35 20,618.40 0.0K
14:34 20,617.10 20,619.85 20,615.20 20,617.50 0.0K
14:35 20,618.15 20,627.25 20,616.60 20,627.25 0.0K
14:36 20,625.75 20,632.40 20,625.05 20,626.75 0.0K
14:37 20,626.10 20,626.15 20,620.00 20,620.25 0.0K
14:38 20,620.40 20,626.65 20,620.10 20,623.35 0.0K
14:39 20,623.70 20,633.40 20,623.70 20,633.40 0.0K
14:40 20,635.65 20,640.60 20,632.50 20,632.50 0.0K
14:41 20,633.30 20,640.05 20,633.30 20,639.55 0.0K
14:42 20,638.65 20,642.85 20,636.30 20,642.05 0.0K
14:43 20,639.60 20,641.95 20,636.40 20,639.55 0.0K
14:44 20,639.40 20,647.35 20,639.40 20,646.35 0.0K
14:45 20,648.30 20,656.30 20,648.30 20,654.10 0.0K
14:46 20,654.30 20,654.30 20,646.45 20,647.10 0.0K
14:47 20,645.50 20,650.80 20,643.85 20,649.35 0.0K
14:48 20,649.20 20,652.45 20,648.35 20,651.65 0.0K
14:49 20,656.10 20,659.60 20,656.10 20,658.40 0.0K
14:50 20,659.35 20,660.30 20,652.50 20,655.60 0.0K
14:51 20,654.30 20,660.55 20,654.30 20,660.55 0.0K
14:52 20,659.55 20,667.75 20,659.05 20,667.65 0.0K
14:53 20,667.70 20,675.10 20,667.70 20,669.00 0.0K
14:54 20,670.60 20,670.60 20,663.20 20,664.20 0.0K
14:55 20,663.65 20,666.80 20,662.15 20,662.15 0.0K
14:56 20,659.80 20,659.80 20,646.00 20,648.60 0.0K
14:57 20,648.90 20,649.40 20,643.55 20,649.40 0.0K
14:58 20,649.60 20,658.50 20,649.60 20,658.50 0.0K
14:59 20,660.55 20,666.15 20,657.70 20,657.85 0.0K
15:00 20,664.60 20,691.40 20,664.60 20,676.95 0.0K
15:01 20,680.00 20,685.10 20,679.50 20,682.25 0.0K
15:02 20,682.55 20,694.75 20,682.55 20,694.75 0.0K
15:03 20,696.15 20,696.65 20,686.50 20,686.50 0.0K
15:04 20,686.10 20,689.30 20,678.60 20,678.60 0.0K
15:05 20,680.10 20,682.40 20,679.30 20,681.75 0.0K
15:06 20,681.95 20,681.95 20,676.70 20,678.95 0.0K
15:07 20,678.70 20,681.30 20,677.70 20,680.75 0.0K
15:08 20,681.35 20,683.35 20,673.25 20,673.25 0.0K
15:09 20,673.50 20,674.00 20,669.50 20,673.20 0.0K
15:10 20,677.90 20,680.75 20,675.30 20,679.10 0.0K
15:11 20,678.80 20,682.70 20,677.40 20,680.70 0.0K
15:12 20,680.45 20,681.95 20,678.50 20,680.50 0.0K
15:13 20,681.25 20,681.25 20,674.40 20,674.75 0.0K
15:14 20,675.60 20,677.20 20,674.45 20,674.45 0.0K
15:15 20,675.50 20,675.50 20,668.70 20,668.70 0.0K
15:16 20,669.00 20,669.00 20,661.30 20,661.80 0.0K
15:17 20,662.45 20,667.30 20,662.45 20,664.85 0.0K
15:18 20,664.95 20,665.50 20,659.60 20,659.80 0.0K
15:19 20,659.25 20,661.15 20,655.70 20,658.60 0.0K
15:20 20,658.90 20,659.30 20,656.60 20,657.70 0.0K
15:21 20,656.95 20,659.90 20,655.35 20,656.10 0.0K
15:22 20,656.10 20,656.85 20,654.10 20,655.75 0.0K
15:23 20,654.50 20,660.35 20,654.50 20,658.15 0.0K
15:24 20,658.80 20,659.20 20,653.75 20,655.60 0.0K
15:25 20,655.35 20,655.35 20,650.25 20,654.80 0.0K
15:26 20,655.90 20,655.90 20,650.25 20,650.90 0.0K
15:27 20,649.70 20,650.50 20,640.45 20,640.50 0.0K
15:28 20,642.65 20,644.20 20,637.90 20,640.00 0.0K
15:29 20,637.25 20,642.45 20,634.45 20,640.60 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