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 20,097.70 20,097.70 20,097.70 20,097.70 0.0K
09:15 20,099.95 20,099.95 19,997.70 19,997.70 0.0K
09:16 19,998.55 20,019.20 19,995.75 19,996.55 0.0K
09:17 20,000.50 20,011.20 20,000.35 20,004.25 0.0K
09:18 20,001.50 20,002.05 19,986.90 19,992.10 0.0K
09:19 19,993.10 19,998.35 19,976.90 19,987.55 0.0K
09:20 19,987.75 20,001.55 19,980.75 19,985.85 0.0K
09:21 19,985.70 20,018.55 19,985.70 20,018.55 0.0K
09:22 20,023.75 20,052.50 20,023.75 20,033.20 0.0K
09:23 20,035.10 20,042.05 20,024.30 20,024.30 0.0K
09:24 20,026.75 20,026.75 19,991.60 19,996.85 0.0K
09:25 19,994.80 20,011.55 19,990.95 20,000.50 0.0K
09:26 20,000.40 20,001.20 19,980.55 19,989.55 0.0K
09:27 19,986.60 19,988.80 19,980.80 19,986.75 0.0K
09:28 19,989.65 19,989.65 19,974.35 19,974.35 0.0K
09:29 19,972.05 19,981.90 19,969.45 19,970.90 0.0K
09:30 19,968.55 19,979.35 19,966.60 19,966.60 0.0K
09:31 19,969.30 19,969.30 19,962.00 19,964.75 0.0K
09:32 19,965.95 19,967.15 19,937.90 19,939.35 0.0K
09:33 19,936.10 19,936.10 19,911.80 19,911.80 0.0K
09:34 19,910.75 19,919.30 19,904.20 19,911.45 0.0K
09:35 19,911.65 19,916.90 19,902.05 19,903.60 0.0K
09:36 19,901.45 19,904.15 19,887.80 19,889.70 0.0K
09:37 19,889.35 19,891.05 19,880.95 19,890.15 0.0K
09:38 19,890.85 19,921.40 19,890.85 19,916.65 0.0K
09:39 19,915.00 19,923.80 19,905.25 19,905.25 0.0K
09:40 19,902.25 19,929.85 19,902.25 19,918.30 0.0K
09:41 19,913.80 19,913.80 19,903.50 19,907.80 0.0K
09:42 19,907.10 19,910.00 19,889.40 19,893.95 0.0K
09:43 19,894.60 19,902.70 19,892.55 19,893.05 0.0K
09:44 19,892.20 19,904.75 19,892.20 19,902.95 0.0K
09:45 19,898.40 19,916.80 19,896.05 19,913.75 0.0K
09:46 19,912.05 19,912.05 19,898.35 19,898.35 0.0K
09:47 19,898.65 19,913.00 19,898.65 19,912.25 0.0K
09:48 19,909.90 19,912.30 19,891.75 19,891.75 0.0K
09:49 19,888.65 19,888.65 19,875.25 19,877.30 0.0K
09:50 19,880.35 19,894.55 19,880.35 19,889.75 0.0K
09:51 19,889.45 19,899.40 19,885.20 19,895.85 0.0K
09:52 19,894.90 19,898.25 19,888.90 19,888.90 0.0K
09:53 19,887.45 19,887.45 19,876.60 19,879.35 0.0K
09:54 19,875.90 19,880.00 19,875.10 19,878.80 0.0K
09:55 19,878.90 19,881.15 19,872.35 19,872.35 0.0K
09:56 19,870.30 19,870.30 19,835.75 19,836.40 0.0K
09:57 19,834.30 19,838.45 19,831.55 19,836.30 0.0K
09:58 19,837.45 19,852.00 19,836.10 19,850.50 0.0K
09:59 19,849.70 19,851.50 19,839.65 19,839.70 0.0K
10:00 19,842.70 19,857.30 19,837.45 19,837.45 0.0K
10:01 19,835.90 19,835.90 19,826.95 19,832.15 0.0K
10:02 19,831.65 19,837.35 19,825.00 19,831.15 0.0K
10:03 19,830.40 19,830.40 19,820.80 19,821.90 0.0K
10:04 19,821.85 19,824.30 19,814.35 19,824.30 0.0K
10:05 19,826.70 19,834.90 19,823.00 19,826.80 0.0K
10:06 19,825.55 19,826.85 19,815.35 19,817.50 0.0K
10:07 19,817.70 19,822.25 19,812.15 19,813.45 0.0K
10:08 19,815.30 19,817.15 19,809.40 19,815.75 0.0K
10:09 19,814.65 19,829.95 19,811.50 19,828.80 0.0K
10:10 19,827.00 19,830.10 19,821.55 19,826.90 0.0K
10:11 19,824.60 19,836.25 19,823.10 19,829.45 0.0K
10:12 19,826.90 19,848.60 19,826.90 19,842.25 0.0K
10:13 19,840.55 19,846.85 19,836.20 19,846.50 0.0K
10:14 19,849.20 19,856.30 19,844.60 19,856.30 0.0K
10:15 19,858.40 19,880.45 19,858.40 19,880.45 0.0K
10:16 19,882.50 19,882.50 19,863.75 19,863.75 0.0K
10:17 19,864.40 19,870.50 19,851.60 19,870.50 0.0K
10:18 19,870.20 19,877.45 19,866.55 19,872.35 0.0K
10:19 19,874.40 19,882.60 19,868.45 19,882.60 0.0K
10:20 19,882.15 19,888.15 19,863.60 19,863.60 0.0K
10:21 19,863.65 19,874.80 19,858.55 19,874.80 0.0K
10:22 19,873.20 19,877.30 19,863.75 19,863.75 0.0K
10:23 19,868.80 19,873.80 19,868.25 19,871.95 0.0K
10:24 19,872.05 19,887.95 19,871.05 19,886.20 0.0K
10:25 19,884.25 19,884.25 19,868.70 19,868.70 0.0K
10:26 19,867.90 19,867.90 19,858.40 19,862.50 0.0K
10:27 19,861.60 19,865.30 19,861.45 19,862.90 0.0K
10:28 19,860.20 19,861.30 19,852.65 19,853.95 0.0K
10:29 19,856.80 19,859.60 19,853.25 19,856.40 0.0K
10:30 19,855.65 19,867.00 19,855.65 19,863.75 0.0K
10:31 19,863.55 19,870.15 19,858.10 19,867.30 0.0K
10:32 19,868.75 19,871.55 19,866.70 19,871.55 0.0K
10:33 19,870.40 19,870.40 19,858.30 19,858.30 0.0K
10:34 19,856.45 19,858.55 19,850.40 19,858.55 0.0K
10:35 19,858.95 19,860.35 19,854.25 19,858.95 0.0K
10:36 19,857.70 19,859.95 19,854.50 19,858.05 0.0K
10:37 19,859.60 19,861.20 19,850.00 19,855.50 0.0K
10:38 19,854.80 19,868.35 19,854.40 19,868.35 0.0K
10:39 19,867.80 19,869.00 19,856.15 19,864.85 0.0K
10:40 19,864.95 19,871.80 19,864.95 19,871.80 0.0K
10:41 19,870.60 19,883.85 19,870.60 19,880.85 0.0K
10:42 19,877.75 19,877.75 19,864.15 19,864.40 0.0K
10:43 19,864.70 19,864.70 19,855.70 19,860.05 0.0K
10:44 19,859.35 19,872.05 19,859.35 19,871.50 0.0K
10:45 19,871.00 19,875.85 19,865.95 19,867.20 0.0K
10:46 19,867.75 19,875.45 19,866.80 19,873.20 0.0K
10:47 19,874.40 19,874.40 19,860.65 19,860.65 0.0K
10:48 19,859.45 19,860.55 19,844.00 19,844.00 0.0K
10:49 19,843.10 19,843.10 19,837.85 19,838.85 0.0K
10:50 19,839.30 19,839.30 19,827.00 19,830.85 0.0K
10:51 19,832.90 19,842.20 19,831.95 19,831.95 0.0K
10:52 19,831.50 19,832.65 19,826.55 19,826.55 0.0K
10:53 19,827.25 19,827.45 19,822.75 19,822.75 0.0K
10:54 19,822.25 19,825.85 19,819.40 19,820.35 0.0K
10:55 19,821.05 19,837.10 19,820.45 19,830.80 0.0K
10:56 19,831.35 19,832.60 19,825.90 19,832.60 0.0K
10:57 19,831.70 19,831.70 19,826.75 19,829.80 0.0K
10:58 19,826.15 19,826.20 19,815.90 19,815.90 0.0K
10:59 19,815.60 19,817.75 19,813.85 19,813.85 0.0K
11:00 19,812.20 19,812.20 19,804.35 19,805.85 0.0K
11:01 19,807.70 19,814.45 19,806.90 19,813.55 0.0K
11:02 19,812.95 19,822.10 19,812.15 19,817.20 0.0K
11:03 19,816.60 19,817.90 19,811.25 19,815.10 0.0K
11:04 19,817.05 19,818.00 19,811.25 19,813.80 0.0K
11:05 19,813.50 19,816.15 19,811.75 19,816.15 0.0K
11:06 19,816.20 19,816.20 19,805.45 19,806.75 0.0K
11:07 19,808.05 19,809.70 19,805.45 19,809.60 0.0K
11:08 19,809.05 19,813.55 19,802.70 19,802.70 0.0K
11:09 19,802.80 19,807.45 19,800.75 19,806.20 0.0K
11:10 19,805.20 19,806.70 19,801.50 19,804.40 0.0K
11:11 19,803.00 19,803.00 19,799.20 19,799.20 0.0K
11:12 19,799.05 19,808.45 19,797.10 19,805.05 0.0K
11:13 19,804.15 19,804.15 19,796.20 19,796.20 0.0K
11:14 19,795.35 19,796.85 19,784.80 19,785.75 0.0K
11:15 19,784.55 19,784.55 19,779.70 19,783.70 0.0K
11:16 19,783.20 19,792.35 19,783.20 19,791.70 0.0K
11:17 19,793.60 19,799.60 19,793.00 19,793.00 0.0K
11:18 19,792.05 19,793.20 19,784.50 19,789.20 0.0K
11:19 19,788.40 19,791.65 19,787.50 19,790.35 0.0K
11:20 19,791.20 19,794.75 19,784.40 19,786.75 0.0K
11:21 19,786.00 19,792.50 19,783.45 19,787.95 0.0K
11:22 19,788.50 19,790.30 19,785.90 19,788.80 0.0K
11:23 19,788.10 19,788.10 19,782.35 19,783.80 0.0K
11:24 19,783.40 19,785.85 19,782.10 19,785.85 0.0K
11:25 19,788.45 19,790.40 19,784.35 19,789.55 0.0K
11:26 19,789.40 19,794.65 19,789.15 19,794.65 0.0K
11:27 19,794.30 19,812.50 19,794.30 19,810.30 0.0K
11:28 19,809.30 19,812.85 19,807.60 19,808.25 0.0K
11:29 19,808.85 19,817.35 19,808.55 19,817.35 0.0K
11:30 19,818.40 19,836.15 19,818.40 19,831.45 0.0K
11:31 19,833.25 19,834.70 19,826.90 19,829.20 0.0K
11:32 19,828.20 19,829.65 19,820.55 19,822.25 0.0K
11:33 19,818.40 19,818.40 19,812.70 19,812.70 0.0K
11:34 19,810.90 19,811.00 19,806.55 19,809.30 0.0K
11:35 19,808.25 19,814.45 19,808.25 19,814.45 0.0K
11:36 19,813.85 19,813.85 19,807.65 19,812.60 0.0K
11:37 19,812.60 19,817.00 19,812.60 19,815.15 0.0K
11:38 19,814.30 19,819.65 19,814.30 19,819.65 0.0K
11:39 19,820.30 19,822.80 19,810.70 19,810.70 0.0K
11:40 19,809.05 19,811.40 19,805.00 19,811.40 0.0K
11:41 19,809.55 19,811.30 19,799.60 19,800.30 0.0K
11:42 19,801.05 19,802.45 19,788.60 19,788.65 0.0K
11:43 19,789.65 19,795.60 19,789.65 19,795.15 0.0K
11:44 19,794.60 19,795.85 19,788.40 19,788.40 0.0K
11:45 19,789.30 19,792.80 19,784.70 19,784.70 0.0K
11:46 19,783.90 19,788.45 19,783.90 19,786.65 0.0K
11:47 19,785.80 19,790.25 19,784.55 19,786.60 0.0K
11:48 19,786.90 19,787.05 19,784.75 19,786.40 0.0K
11:49 19,787.00 19,787.00 19,772.95 19,772.95 0.0K
11:50 19,775.20 19,777.10 19,772.70 19,775.40 0.0K
11:51 19,775.00 19,777.35 19,770.10 19,777.35 0.0K
11:52 19,775.15 19,775.55 19,772.05 19,773.95 0.0K
11:53 19,776.95 19,781.95 19,776.65 19,778.60 0.0K
11:54 19,779.65 19,779.65 19,773.95 19,777.90 0.0K
11:55 19,777.00 19,777.60 19,774.30 19,775.65 0.0K
11:56 19,775.15 19,777.60 19,773.45 19,776.60 0.0K
11:57 19,776.20 19,780.70 19,774.80 19,780.70 0.0K
11:58 19,782.75 19,789.70 19,779.50 19,786.35 0.0K
11:59 19,784.75 19,784.75 19,779.10 19,779.35 0.0K
12:00 19,779.55 19,783.45 19,775.65 19,776.55 0.0K
12:01 19,776.65 19,780.35 19,774.35 19,777.70 0.0K
12:02 19,779.35 19,779.35 19,772.40 19,772.40 0.0K
12:03 19,773.10 19,773.45 19,768.90 19,769.40 0.0K
12:04 19,767.75 19,768.30 19,765.85 19,765.85 0.0K
12:05 19,765.75 19,767.00 19,762.20 19,763.35 0.0K
12:06 19,760.30 19,760.30 19,753.05 19,756.95 0.0K
12:07 19,756.00 19,760.10 19,750.80 19,760.10 0.0K
12:08 19,759.15 19,762.40 19,759.15 19,761.40 0.0K
12:09 19,760.90 19,760.90 19,747.95 19,747.95 0.0K
12:10 19,748.70 19,751.50 19,746.30 19,748.75 0.0K
12:11 19,749.20 19,749.20 19,745.25 19,745.45 0.0K
12:12 19,745.65 19,753.00 19,743.30 19,752.10 0.0K
12:13 19,751.35 19,753.60 19,745.10 19,746.15 0.0K
12:14 19,748.00 19,752.70 19,746.65 19,751.75 0.0K
12:15 19,752.15 19,752.15 19,748.75 19,750.80 0.0K
12:16 19,750.85 19,763.40 19,750.85 19,757.50 0.0K
12:17 19,757.70 19,762.70 19,756.25 19,756.25 0.0K
12:18 19,756.25 19,760.05 19,755.00 19,760.05 0.0K
12:19 19,760.85 19,769.20 19,760.85 19,766.80 0.0K
12:20 19,768.45 19,770.90 19,762.85 19,762.85 0.0K
12:21 19,763.40 19,767.70 19,762.45 19,764.95 0.0K
12:22 19,763.90 19,763.90 19,760.20 19,760.20 0.0K
12:23 19,761.45 19,771.10 19,759.70 19,767.50 0.0K
12:24 19,769.15 19,770.40 19,754.65 19,754.65 0.0K
12:25 19,756.45 19,770.75 19,756.10 19,769.80 0.0K
12:26 19,768.80 19,772.35 19,761.90 19,762.00 0.0K
12:27 19,760.75 19,775.70 19,760.75 19,775.70 0.0K
12:28 19,773.20 19,781.65 19,768.80 19,770.65 0.0K
12:29 19,769.85 19,777.85 19,769.70 19,775.95 0.0K
12:30 19,774.20 19,776.25 19,763.70 19,763.70 0.0K
12:31 19,763.50 19,764.85 19,760.75 19,760.75 0.0K
12:32 19,760.50 19,761.40 19,756.05 19,756.70 0.0K
12:33 19,756.00 19,757.60 19,753.10 19,756.85 0.0K
12:34 19,756.95 19,757.80 19,745.70 19,745.70 0.0K
12:35 19,744.85 19,747.25 19,739.80 19,741.60 0.0K
12:36 19,741.60 19,742.70 19,738.60 19,740.10 0.0K
12:37 19,740.25 19,740.70 19,733.70 19,733.70 0.0K
12:38 19,733.20 19,733.60 19,715.85 19,716.20 0.0K
12:39 19,716.25 19,717.60 19,710.30 19,713.55 0.0K
12:40 19,714.30 19,719.45 19,714.30 19,714.55 0.0K
12:41 19,715.25 19,715.25 19,709.10 19,712.85 0.0K
12:42 19,711.90 19,716.10 19,711.90 19,716.10 0.0K
12:43 19,716.20 19,717.60 19,713.25 19,714.00 0.0K
12:44 19,714.00 19,715.15 19,707.90 19,712.65 0.0K
12:45 19,714.70 19,716.50 19,712.65 19,715.70 0.0K
12:46 19,715.80 19,716.75 19,714.15 19,715.15 0.0K
12:47 19,716.75 19,719.50 19,715.20 19,716.65 0.0K
12:48 19,715.85 19,723.85 19,715.85 19,720.90 0.0K
12:49 19,721.60 19,724.90 19,720.45 19,723.90 0.0K
12:50 19,722.75 19,728.25 19,720.60 19,720.90 0.0K
12:51 19,720.90 19,723.70 19,715.70 19,721.00 0.0K
12:52 19,718.70 19,722.65 19,713.00 19,713.85 0.0K
12:53 19,715.10 19,715.90 19,705.35 19,709.90 0.0K
12:54 19,710.30 19,710.30 19,701.80 19,702.05 0.0K
12:55 19,701.85 19,701.85 19,692.10 19,694.15 0.0K
12:56 19,692.00 19,693.00 19,678.85 19,679.20 0.0K
12:57 19,678.50 19,683.60 19,676.05 19,683.60 0.0K
12:58 19,681.90 19,684.85 19,681.00 19,681.30 0.0K
12:59 19,681.80 19,684.45 19,677.70 19,677.70 0.0K
13:00 19,678.50 19,691.65 19,675.85 19,691.65 0.0K
13:01 19,692.00 19,706.30 19,691.60 19,706.30 0.0K
13:02 19,705.45 19,707.70 19,695.60 19,698.85 0.0K
13:03 19,699.90 19,709.10 19,699.90 19,703.85 0.0K
13:04 19,703.65 19,707.40 19,702.80 19,703.25 0.0K
13:05 19,702.90 19,708.15 19,702.25 19,707.20 0.0K
13:06 19,707.95 19,717.60 19,707.95 19,712.55 0.0K
13:07 19,711.65 19,724.50 19,711.65 19,723.90 0.0K
13:08 19,725.50 19,732.30 19,725.50 19,729.55 0.0K
13:09 19,728.00 19,728.00 19,718.65 19,718.65 0.0K
13:10 19,718.80 19,736.10 19,718.80 19,733.55 0.0K
13:11 19,730.20 19,730.20 19,720.15 19,720.15 0.0K
13:12 19,720.00 19,730.05 19,720.00 19,724.75 0.0K
13:13 19,721.85 19,722.45 19,717.55 19,719.50 0.0K
13:14 19,718.65 19,727.15 19,718.00 19,726.55 0.0K
13:15 19,725.65 19,725.65 19,716.75 19,723.25 0.0K
13:16 19,721.00 19,738.20 19,721.00 19,733.80 0.0K
13:17 19,735.10 19,735.10 19,721.40 19,721.40 0.0K
13:18 19,722.40 19,723.45 19,715.20 19,723.45 0.0K
13:19 19,723.50 19,723.50 19,710.65 19,713.60 0.0K
13:20 19,715.00 19,717.75 19,714.10 19,714.75 0.0K
13:21 19,715.45 19,720.85 19,710.55 19,713.75 0.0K
13:22 19,713.40 19,714.95 19,711.30 19,714.95 0.0K
13:23 19,715.60 19,719.10 19,709.70 19,709.70 0.0K
13:24 19,706.70 19,711.30 19,706.70 19,708.65 0.0K
13:25 19,709.30 19,722.55 19,709.30 19,721.45 0.0K
13:26 19,721.05 19,722.10 19,716.75 19,718.85 0.0K
13:27 19,719.45 19,719.75 19,712.55 19,712.85 0.0K
13:28 19,712.55 19,712.55 19,705.55 19,705.55 0.0K
13:29 19,705.20 19,718.10 19,705.20 19,715.40 0.0K
13:30 19,715.50 19,721.75 19,715.10 19,717.50 0.0K
13:31 19,716.40 19,716.85 19,707.05 19,707.05 0.0K
13:32 19,706.20 19,710.40 19,702.45 19,708.15 0.0K
13:33 19,707.15 19,715.20 19,707.10 19,714.00 0.0K
13:34 19,710.90 19,710.90 19,701.80 19,701.80 0.0K
13:35 19,701.55 19,702.65 19,698.80 19,702.65 0.0K
13:36 19,702.75 19,703.55 19,698.80 19,699.00 0.0K
13:37 19,698.25 19,698.40 19,690.60 19,696.00 0.0K
13:38 19,696.15 19,697.85 19,687.35 19,687.35 0.0K
13:39 19,687.70 19,695.15 19,687.10 19,694.15 0.0K
13:40 19,691.85 19,696.00 19,690.75 19,692.30 0.0K
13:41 19,693.25 19,698.15 19,686.80 19,686.80 0.0K
13:42 19,687.05 19,687.05 19,682.25 19,682.90 0.0K
13:43 19,682.75 19,683.85 19,678.70 19,678.90 0.0K
13:44 19,679.80 19,690.15 19,678.45 19,689.25 0.0K
13:45 19,689.80 19,693.40 19,683.15 19,683.15 0.0K
13:46 19,684.90 19,691.10 19,683.45 19,690.60 0.0K
13:47 19,689.85 19,695.65 19,687.50 19,689.15 0.0K
13:48 19,687.25 19,691.40 19,683.45 19,691.40 0.0K
13:49 19,690.85 19,705.20 19,689.75 19,705.20 0.0K
13:50 19,704.85 19,717.25 19,704.85 19,707.45 0.0K
13:51 19,704.55 19,704.55 19,691.85 19,696.70 0.0K
13:52 19,694.20 19,694.55 19,688.40 19,688.75 0.0K
13:53 19,687.75 19,687.75 19,677.15 19,684.50 0.0K
13:54 19,684.95 19,688.55 19,681.50 19,681.50 0.0K
13:55 19,681.90 19,690.20 19,681.90 19,690.20 0.0K
13:56 19,689.65 19,703.00 19,689.65 19,699.50 0.0K
13:57 19,696.45 19,698.40 19,694.25 19,694.25 0.0K
13:58 19,693.25 19,693.65 19,690.35 19,691.95 0.0K
13:59 19,690.95 19,692.40 19,685.30 19,692.10 0.0K
14:00 19,691.50 19,691.60 19,684.15 19,684.15 0.0K
14:01 19,684.35 19,684.65 19,676.40 19,676.40 0.0K
14:02 19,675.90 19,678.60 19,674.75 19,675.60 0.0K
14:03 19,675.45 19,675.45 19,663.55 19,666.70 0.0K
14:04 19,666.90 19,666.90 19,656.85 19,661.95 0.0K
14:05 19,663.25 19,669.15 19,662.85 19,668.35 0.0K
14:06 19,668.95 19,668.95 19,660.35 19,665.75 0.0K
14:07 19,665.55 19,672.30 19,664.95 19,669.85 0.0K
14:08 19,668.15 19,679.35 19,667.45 19,679.35 0.0K
14:09 19,681.00 19,682.80 19,676.00 19,678.75 0.0K
14:10 19,677.55 19,678.40 19,672.30 19,673.50 0.0K
14:11 19,672.25 19,672.25 19,668.90 19,670.50 0.0K
14:12 19,668.40 19,680.20 19,668.40 19,678.35 0.0K
14:13 19,677.50 19,677.50 19,668.60 19,669.00 0.0K
14:14 19,670.35 19,679.60 19,670.35 19,679.60 0.0K
14:15 19,680.40 19,688.65 19,678.25 19,684.95 0.0K
14:16 19,688.25 19,700.40 19,685.80 19,685.80 0.0K
14:17 19,683.10 19,687.45 19,680.65 19,683.80 0.0K
14:18 19,683.85 19,684.50 19,677.15 19,677.15 0.0K
14:19 19,677.95 19,678.80 19,666.45 19,667.10 0.0K
14:20 19,665.05 19,673.55 19,664.20 19,671.55 0.0K
14:21 19,671.50 19,674.55 19,668.95 19,674.55 0.0K
14:22 19,673.75 19,683.70 19,673.75 19,682.45 0.0K
14:23 19,684.25 19,691.65 19,681.25 19,691.65 0.0K
14:24 19,689.85 19,689.85 19,687.10 19,689.15 0.0K
14:25 19,688.50 19,688.65 19,685.35 19,688.65 0.0K
14:26 19,687.30 19,688.70 19,682.65 19,685.10 0.0K
14:27 19,684.75 19,684.95 19,679.50 19,680.40 0.0K
14:28 19,679.45 19,681.80 19,677.70 19,679.05 0.0K
14:29 19,677.85 19,678.90 19,674.90 19,677.20 0.0K
14:30 19,676.65 19,677.60 19,671.70 19,671.70 0.0K
14:31 19,670.05 19,672.80 19,663.75 19,672.50 0.0K
14:32 19,671.45 19,671.45 19,660.75 19,661.75 0.0K
14:33 19,659.70 19,661.55 19,656.35 19,659.45 0.0K
14:34 19,657.65 19,659.95 19,655.60 19,659.95 0.0K
14:35 19,660.25 19,664.35 19,657.45 19,657.80 0.0K
14:36 19,657.75 19,664.50 19,656.75 19,664.50 0.0K
14:37 19,662.25 19,662.90 19,659.25 19,659.75 0.0K
14:38 19,659.00 19,659.45 19,647.45 19,653.75 0.0K
14:39 19,653.85 19,653.85 19,645.90 19,649.65 0.0K
14:40 19,648.50 19,654.80 19,648.45 19,648.45 0.0K
14:41 19,647.60 19,655.95 19,647.60 19,655.95 0.0K
14:42 19,654.75 19,683.45 19,654.75 19,682.95 0.0K
14:43 19,681.30 19,684.75 19,676.35 19,681.70 0.0K
14:44 19,680.10 19,692.80 19,678.80 19,692.80 0.0K
14:45 19,696.00 19,722.15 19,696.00 19,722.15 0.0K
14:46 19,724.50 19,724.50 19,706.55 19,709.45 0.0K
14:47 19,708.20 19,710.35 19,692.10 19,692.15 0.0K
14:48 19,693.05 19,698.55 19,689.85 19,689.85 0.0K
14:49 19,689.40 19,694.25 19,688.40 19,693.20 0.0K
14:50 19,695.45 19,705.75 19,693.40 19,703.95 0.0K
14:51 19,702.70 19,702.70 19,696.90 19,697.40 0.0K
14:52 19,698.55 19,707.80 19,695.45 19,696.25 0.0K
14:53 19,694.80 19,698.30 19,692.70 19,697.65 0.0K
14:54 19,696.40 19,702.60 19,696.40 19,702.35 0.0K
14:55 19,702.25 19,702.25 19,690.70 19,690.70 0.0K
14:56 19,689.75 19,692.15 19,686.90 19,691.40 0.0K
14:57 19,691.50 19,692.55 19,685.60 19,690.50 0.0K
14:58 19,693.15 19,699.55 19,691.95 19,698.70 0.0K
14:59 19,700.00 19,704.40 19,696.25 19,698.20 0.0K
15:00 19,703.90 19,703.90 19,666.30 19,666.30 0.0K
15:01 19,666.55 19,675.80 19,666.55 19,672.05 0.0K
15:02 19,672.30 19,680.80 19,671.80 19,680.40 0.0K
15:03 19,680.65 19,691.55 19,680.10 19,681.05 0.0K
15:04 19,681.70 19,686.90 19,680.10 19,680.10 0.0K
15:05 19,674.30 19,677.15 19,667.70 19,667.70 0.0K
15:06 19,666.15 19,669.90 19,664.20 19,665.65 0.0K
15:07 19,666.00 19,669.50 19,663.30 19,664.80 0.0K
15:08 19,665.40 19,671.65 19,665.40 19,671.65 0.0K
15:09 19,670.75 19,676.05 19,667.60 19,676.05 0.0K
15:10 19,674.85 19,679.70 19,672.55 19,679.00 0.0K
15:11 19,678.40 19,678.40 19,663.85 19,666.50 0.0K
15:12 19,667.75 19,669.25 19,664.30 19,664.85 0.0K
15:13 19,666.40 19,671.85 19,664.50 19,671.85 0.0K
15:14 19,670.55 19,674.65 19,666.70 19,666.70 0.0K
15:15 19,667.50 19,672.50 19,661.25 19,669.75 0.0K
15:16 19,669.15 19,675.60 19,669.15 19,671.15 0.0K
15:17 19,670.45 19,676.20 19,669.90 19,674.25 0.0K
15:18 19,673.85 19,675.40 19,672.60 19,672.60 0.0K
15:19 19,674.20 19,681.35 19,673.80 19,681.20 0.0K
15:20 19,682.00 19,688.75 19,682.00 19,686.50 0.0K
15:21 19,687.05 19,687.05 19,680.55 19,681.65 0.0K
15:22 19,680.95 19,684.30 19,674.25 19,674.25 0.0K
15:23 19,672.00 19,674.05 19,668.70 19,670.00 0.0K
15:24 19,668.30 19,669.30 19,665.20 19,665.90 0.0K
15:25 19,666.85 19,683.60 19,666.85 19,683.25 0.0K
15:26 19,684.70 19,685.75 19,676.05 19,677.50 0.0K
15:27 19,674.50 19,687.15 19,674.50 19,687.15 0.0K
15:28 19,683.05 19,686.30 19,668.90 19,668.90 0.0K
15:29 19,669.05 19,688.10 19,669.05 19,684.35 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