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 19,683.40 19,683.40 19,683.40 19,683.40 0.0K
09:15 19,706.45 19,750.15 19,693.75 19,716.95 0.0K
09:16 19,718.30 19,750.60 19,712.75 19,738.65 0.0K
09:17 19,746.75 19,760.95 19,728.90 19,760.95 0.0K
09:18 19,762.35 19,765.35 19,749.25 19,754.05 0.0K
09:19 19,757.85 19,761.45 19,740.40 19,745.25 0.0K
09:20 19,746.10 19,746.10 19,724.15 19,728.70 0.0K
09:21 19,729.45 19,737.10 19,714.90 19,718.85 0.0K
09:22 19,717.55 19,717.55 19,707.35 19,712.65 0.0K
09:23 19,713.35 19,714.70 19,682.55 19,684.90 0.0K
09:24 19,686.60 19,693.30 19,676.10 19,682.25 0.0K
09:25 19,681.80 19,684.50 19,668.30 19,668.30 0.0K
09:26 19,670.40 19,678.90 19,653.35 19,653.35 0.0K
09:27 19,652.75 19,669.55 19,645.15 19,668.25 0.0K
09:28 19,664.95 19,704.70 19,664.95 19,688.10 0.0K
09:29 19,686.65 19,686.65 19,663.15 19,667.70 0.0K
09:30 19,665.50 19,670.60 19,653.45 19,657.60 0.0K
09:31 19,659.80 19,674.55 19,652.35 19,662.85 0.0K
09:32 19,662.50 19,663.60 19,653.25 19,663.60 0.0K
09:33 19,667.05 19,667.05 19,654.70 19,660.25 0.0K
09:34 19,660.85 19,673.05 19,657.75 19,667.40 0.0K
09:35 19,662.90 19,672.80 19,660.65 19,672.80 0.0K
09:36 19,669.50 19,677.65 19,653.70 19,677.65 0.0K
09:37 19,686.45 19,694.55 19,662.75 19,664.75 0.0K
09:38 19,665.70 19,675.45 19,659.45 19,669.15 0.0K
09:39 19,669.55 19,675.50 19,665.45 19,675.15 0.0K
09:40 19,673.40 19,680.45 19,671.45 19,673.55 0.0K
09:41 19,675.40 19,685.45 19,670.20 19,671.05 0.0K
09:42 19,672.05 19,675.05 19,666.60 19,666.60 0.0K
09:43 19,663.35 19,666.80 19,658.50 19,660.20 0.0K
09:44 19,660.60 19,660.60 19,641.80 19,642.10 0.0K
09:45 19,639.00 19,642.75 19,626.10 19,626.10 0.0K
09:46 19,629.90 19,653.15 19,629.10 19,642.10 0.0K
09:47 19,640.90 19,640.90 19,626.15 19,626.90 0.0K
09:48 19,624.15 19,627.85 19,618.15 19,627.85 0.0K
09:49 19,627.40 19,631.70 19,618.35 19,620.85 0.0K
09:50 19,619.50 19,619.50 19,599.35 19,601.60 0.0K
09:51 19,601.30 19,610.80 19,599.65 19,610.80 0.0K
09:52 19,607.90 19,608.75 19,599.60 19,599.60 0.0K
09:53 19,597.60 19,598.95 19,592.70 19,598.95 0.0K
09:54 19,598.50 19,599.10 19,579.40 19,579.40 0.0K
09:55 19,577.70 19,583.90 19,574.45 19,576.85 0.0K
09:56 19,577.20 19,586.30 19,572.60 19,575.35 0.0K
09:57 19,574.60 19,575.40 19,562.70 19,572.05 0.0K
09:58 19,573.05 19,581.70 19,564.20 19,564.20 0.0K
09:59 19,561.95 19,561.95 19,550.75 19,551.75 0.0K
10:00 19,552.40 19,558.60 19,537.00 19,537.00 0.0K
10:01 19,534.20 19,534.20 19,524.60 19,527.10 0.0K
10:02 19,529.45 19,538.25 19,522.85 19,522.85 0.0K
10:03 19,521.85 19,526.20 19,519.75 19,521.85 0.0K
10:04 19,523.85 19,531.30 19,521.60 19,531.30 0.0K
10:05 19,532.70 19,532.70 19,521.80 19,522.55 0.0K
10:06 19,520.80 19,525.95 19,512.80 19,513.90 0.0K
10:07 19,514.20 19,521.30 19,510.35 19,517.70 0.0K
10:08 19,516.90 19,516.90 19,497.05 19,498.05 0.0K
10:09 19,497.45 19,508.30 19,497.45 19,503.10 0.0K
10:10 19,502.15 19,509.05 19,499.95 19,506.30 0.0K
10:11 19,503.90 19,507.60 19,500.75 19,507.60 0.0K
10:12 19,506.75 19,509.15 19,501.50 19,506.85 0.0K
10:13 19,506.85 19,516.30 19,506.85 19,514.40 0.0K
10:14 19,515.50 19,523.50 19,506.50 19,519.35 0.0K
10:15 19,518.25 19,536.55 19,518.25 19,528.50 0.0K
10:16 19,526.70 19,529.40 19,520.90 19,526.80 0.0K
10:17 19,528.15 19,529.65 19,520.85 19,520.85 0.0K
10:18 19,520.15 19,526.65 19,518.10 19,523.15 0.0K
10:19 19,521.55 19,547.30 19,520.85 19,547.30 0.0K
10:20 19,549.80 19,549.80 19,534.35 19,538.00 0.0K
10:21 19,535.65 19,558.50 19,529.75 19,558.50 0.0K
10:22 19,551.80 19,551.80 19,535.25 19,536.20 0.0K
10:23 19,535.70 19,535.70 19,522.65 19,531.00 0.0K
10:24 19,534.10 19,550.35 19,534.10 19,542.25 0.0K
10:25 19,540.80 19,549.70 19,540.80 19,548.65 0.0K
10:26 19,550.45 19,568.35 19,547.75 19,566.20 0.0K
10:27 19,568.15 19,578.40 19,560.85 19,576.95 0.0K
10:28 19,580.75 19,613.85 19,580.75 19,609.35 0.0K
10:29 19,608.90 19,635.70 19,608.90 19,635.70 0.0K
10:30 19,633.95 19,636.05 19,593.20 19,593.20 0.0K
10:31 19,593.25 19,593.25 19,579.30 19,580.80 0.0K
10:32 19,576.80 19,586.10 19,575.90 19,583.25 0.0K
10:33 19,584.30 19,588.25 19,556.35 19,556.35 0.0K
10:34 19,557.70 19,566.75 19,556.95 19,556.95 0.0K
10:35 19,557.35 19,564.50 19,546.20 19,546.20 0.0K
10:36 19,551.05 19,565.65 19,551.05 19,565.65 0.0K
10:37 19,568.65 19,571.95 19,567.35 19,569.25 0.0K
10:38 19,573.05 19,578.40 19,570.30 19,577.85 0.0K
10:39 19,578.35 19,581.25 19,571.10 19,571.10 0.0K
10:40 19,571.45 19,571.45 19,560.65 19,562.35 0.0K
10:41 19,565.20 19,570.35 19,560.15 19,562.45 0.0K
10:42 19,560.85 19,560.85 19,539.30 19,539.80 0.0K
10:43 19,541.55 19,547.15 19,540.35 19,543.65 0.0K
10:44 19,544.80 19,557.45 19,544.80 19,555.70 0.0K
10:45 19,554.10 19,572.60 19,554.10 19,570.85 0.0K
10:46 19,571.55 19,585.55 19,570.35 19,585.55 0.0K
10:47 19,582.55 19,582.55 19,569.10 19,578.50 0.0K
10:48 19,580.00 19,595.45 19,580.00 19,595.45 0.0K
10:49 19,593.05 19,596.90 19,587.30 19,587.30 0.0K
10:50 19,587.00 19,589.70 19,577.65 19,579.65 0.0K
10:51 19,578.50 19,589.10 19,570.15 19,586.70 0.0K
10:52 19,588.05 19,588.05 19,574.55 19,576.35 0.0K
10:53 19,574.95 19,575.60 19,567.45 19,567.45 0.0K
10:54 19,564.15 19,564.15 19,555.60 19,557.80 0.0K
10:55 19,559.20 19,562.15 19,552.50 19,552.50 0.0K
10:56 19,554.75 19,557.65 19,552.10 19,555.10 0.0K
10:57 19,552.70 19,564.70 19,551.70 19,564.70 0.0K
10:58 19,567.65 19,569.40 19,563.85 19,567.60 0.0K
10:59 19,568.60 19,577.80 19,566.35 19,576.65 0.0K
11:00 19,578.70 19,586.00 19,578.70 19,579.25 0.0K
11:01 19,579.45 19,581.15 19,568.95 19,571.85 0.0K
11:02 19,574.55 19,580.45 19,567.05 19,567.05 0.0K
11:03 19,567.45 19,567.45 19,544.35 19,546.50 0.0K
11:04 19,547.20 19,552.70 19,543.85 19,545.30 0.0K
11:05 19,545.80 19,548.50 19,534.45 19,548.50 0.0K
11:06 19,548.35 19,557.10 19,546.30 19,552.60 0.0K
11:07 19,552.95 19,564.35 19,552.75 19,552.95 0.0K
11:08 19,553.30 19,555.30 19,552.60 19,553.30 0.0K
11:09 19,552.40 19,554.25 19,547.90 19,547.90 0.0K
11:10 19,548.05 19,551.40 19,542.90 19,542.90 0.0K
11:11 19,541.95 19,541.95 19,524.70 19,525.20 0.0K
11:12 19,524.45 19,529.35 19,523.80 19,527.20 0.0K
11:13 19,527.05 19,539.00 19,525.60 19,538.85 0.0K
11:14 19,541.05 19,556.10 19,541.05 19,553.30 0.0K
11:15 19,553.75 19,555.25 19,536.35 19,536.35 0.0K
11:16 19,535.45 19,536.85 19,530.20 19,536.70 0.0K
11:17 19,535.80 19,540.40 19,533.10 19,540.40 0.0K
11:18 19,539.15 19,544.10 19,534.25 19,534.65 0.0K
11:19 19,534.30 19,534.30 19,525.95 19,528.70 0.0K
11:20 19,530.45 19,533.85 19,528.35 19,528.35 0.0K
11:21 19,528.55 19,534.45 19,527.15 19,531.50 0.0K
11:22 19,532.35 19,539.65 19,531.00 19,539.65 0.0K
11:23 19,539.25 19,555.85 19,539.25 19,551.45 0.0K
11:24 19,551.95 19,563.25 19,551.95 19,561.80 0.0K
11:25 19,562.45 19,568.60 19,562.40 19,562.80 0.0K
11:26 19,562.20 19,562.20 19,551.25 19,553.75 0.0K
11:27 19,555.50 19,560.60 19,552.45 19,557.15 0.0K
11:28 19,557.65 19,558.00 19,550.45 19,551.45 0.0K
11:29 19,553.20 19,560.80 19,552.05 19,555.70 0.0K
11:30 19,556.25 19,557.75 19,552.90 19,552.90 0.0K
11:31 19,551.30 19,552.15 19,549.05 19,550.65 0.0K
11:32 19,550.55 19,559.25 19,549.60 19,559.25 0.0K
11:33 19,557.50 19,570.85 19,557.50 19,568.90 0.0K
11:34 19,567.35 19,571.95 19,564.45 19,564.45 0.0K
11:35 19,563.90 19,563.90 19,552.55 19,553.95 0.0K
11:36 19,552.85 19,554.15 19,542.60 19,544.10 0.0K
11:37 19,542.50 19,542.50 19,537.30 19,537.70 0.0K
11:38 19,538.50 19,543.00 19,533.80 19,533.80 0.0K
11:39 19,533.15 19,545.60 19,532.55 19,545.60 0.0K
11:40 19,544.40 19,545.50 19,538.90 19,539.85 0.0K
11:41 19,539.40 19,542.20 19,536.90 19,537.20 0.0K
11:42 19,537.75 19,551.30 19,535.75 19,550.90 0.0K
11:43 19,550.00 19,550.35 19,537.95 19,538.65 0.0K
11:44 19,536.45 19,538.40 19,534.35 19,535.35 0.0K
11:45 19,534.80 19,543.35 19,534.35 19,543.25 0.0K
11:46 19,542.45 19,554.20 19,538.00 19,554.20 0.0K
11:47 19,557.85 19,561.60 19,553.70 19,557.90 0.0K
11:48 19,559.50 19,559.80 19,553.40 19,553.40 0.0K
11:49 19,554.10 19,560.65 19,552.40 19,560.65 0.0K
11:50 19,562.65 19,565.55 19,556.65 19,557.35 0.0K
11:51 19,560.25 19,564.55 19,556.20 19,563.55 0.0K
11:52 19,565.90 19,566.10 19,551.00 19,551.00 0.0K
11:53 19,552.25 19,559.10 19,550.95 19,552.95 0.0K
11:54 19,553.20 19,555.60 19,551.70 19,553.00 0.0K
11:55 19,552.75 19,555.10 19,549.90 19,552.75 0.0K
11:56 19,554.45 19,563.75 19,554.25 19,560.85 0.0K
11:57 19,557.05 19,561.80 19,554.25 19,558.30 0.0K
11:58 19,557.90 19,557.90 19,551.65 19,554.05 0.0K
11:59 19,553.35 19,556.05 19,550.30 19,552.25 0.0K
12:00 19,553.15 19,557.60 19,546.40 19,546.80 0.0K
12:01 19,547.50 19,552.60 19,547.00 19,548.20 0.0K
12:02 19,548.15 19,548.15 19,537.95 19,537.95 0.0K
12:03 19,538.10 19,543.45 19,536.50 19,543.40 0.0K
12:04 19,544.70 19,556.65 19,544.50 19,556.65 0.0K
12:05 19,556.60 19,556.85 19,547.65 19,552.55 0.0K
12:06 19,553.95 19,557.80 19,553.45 19,555.05 0.0K
12:07 19,554.80 19,562.10 19,551.50 19,561.45 0.0K
12:08 19,560.35 19,567.65 19,559.95 19,565.00 0.0K
12:09 19,564.40 19,567.10 19,554.15 19,556.40 0.0K
12:10 19,556.80 19,558.05 19,550.30 19,550.30 0.0K
12:11 19,550.90 19,553.40 19,545.30 19,545.30 0.0K
12:12 19,545.30 19,551.20 19,543.75 19,551.20 0.0K
12:13 19,552.70 19,567.30 19,552.70 19,567.30 0.0K
12:14 19,568.15 19,585.70 19,568.15 19,585.70 0.0K
12:15 19,584.45 19,587.15 19,573.10 19,573.10 0.0K
12:16 19,570.15 19,570.15 19,561.35 19,565.30 0.0K
12:17 19,566.35 19,569.75 19,558.50 19,569.75 0.0K
12:18 19,571.15 19,591.35 19,571.15 19,589.40 0.0K
12:19 19,590.05 19,607.95 19,590.05 19,596.60 0.0K
12:20 19,596.30 19,596.30 19,587.10 19,590.70 0.0K
12:21 19,590.85 19,604.90 19,590.85 19,603.55 0.0K
12:22 19,601.00 19,601.00 19,590.90 19,593.10 0.0K
12:23 19,593.40 19,599.65 19,591.25 19,599.40 0.0K
12:24 19,597.40 19,605.40 19,595.45 19,598.20 0.0K
12:25 19,597.35 19,603.60 19,596.40 19,602.20 0.0K
12:26 19,603.85 19,605.90 19,585.55 19,585.55 0.0K
12:27 19,586.70 19,596.15 19,584.20 19,584.20 0.0K
12:28 19,583.05 19,602.40 19,583.05 19,600.90 0.0K
12:29 19,597.20 19,601.30 19,595.45 19,598.70 0.0K
12:30 19,597.45 19,607.55 19,597.45 19,607.55 0.0K
12:31 19,609.25 19,612.25 19,607.35 19,612.00 0.0K
12:32 19,615.70 19,635.00 19,615.70 19,632.10 0.0K
12:33 19,630.30 19,637.25 19,626.20 19,629.60 0.0K
12:34 19,624.40 19,629.30 19,623.85 19,629.30 0.0K
12:35 19,630.40 19,640.95 19,630.40 19,630.60 0.0K
12:36 19,629.90 19,629.90 19,612.60 19,614.90 0.0K
12:37 19,613.65 19,613.65 19,596.45 19,596.45 0.0K
12:38 19,598.65 19,611.65 19,598.65 19,611.65 0.0K
12:39 19,612.20 19,612.30 19,603.75 19,607.85 0.0K
12:40 19,609.10 19,618.65 19,609.10 19,612.70 0.0K
12:41 19,612.20 19,620.30 19,612.20 19,620.30 0.0K
12:42 19,620.30 19,622.40 19,619.05 19,620.65 0.0K
12:43 19,621.40 19,624.55 19,619.95 19,624.00 0.0K
12:44 19,626.10 19,627.75 19,619.95 19,621.30 0.0K
12:45 19,622.65 19,653.40 19,622.65 19,653.40 0.0K
12:46 19,653.65 19,671.15 19,653.65 19,669.50 0.0K
12:47 19,670.05 19,670.05 19,663.30 19,665.35 0.0K
12:48 19,662.60 19,676.90 19,658.55 19,676.90 0.0K
12:49 19,678.75 19,688.35 19,678.75 19,688.35 0.0K
12:50 19,687.35 19,687.50 19,679.45 19,680.40 0.0K
12:51 19,678.65 19,680.80 19,661.55 19,661.60 0.0K
12:52 19,663.15 19,663.85 19,648.00 19,648.00 0.0K
12:53 19,652.35 19,661.60 19,652.35 19,655.80 0.0K
12:54 19,657.20 19,663.55 19,657.20 19,661.45 0.0K
12:55 19,664.80 19,666.60 19,660.75 19,666.60 0.0K
12:56 19,661.65 19,670.65 19,659.70 19,666.45 0.0K
12:57 19,664.40 19,670.20 19,663.45 19,668.05 0.0K
12:58 19,667.80 19,672.75 19,655.55 19,657.55 0.0K
12:59 19,655.10 19,659.00 19,651.90 19,657.50 0.0K
13:00 19,657.15 19,663.35 19,657.15 19,662.45 0.0K
13:01 19,664.60 19,670.40 19,662.45 19,667.55 0.0K
13:02 19,666.30 19,669.45 19,658.85 19,661.55 0.0K
13:03 19,663.60 19,672.35 19,662.40 19,670.95 0.0K
13:04 19,671.20 19,674.25 19,666.65 19,672.60 0.0K
13:05 19,674.85 19,687.70 19,674.60 19,687.30 0.0K
13:06 19,687.40 19,687.40 19,677.70 19,677.70 0.0K
13:07 19,679.45 19,687.80 19,679.45 19,687.15 0.0K
13:08 19,686.75 19,691.90 19,686.60 19,686.60 0.0K
13:09 19,685.75 19,694.10 19,685.75 19,694.10 0.0K
13:10 19,698.45 19,702.60 19,690.25 19,694.80 0.0K
13:11 19,696.70 19,699.05 19,695.80 19,697.55 0.0K
13:12 19,699.50 19,708.25 19,699.50 19,707.00 0.0K
13:13 19,708.45 19,714.50 19,702.15 19,703.20 0.0K
13:14 19,703.75 19,722.20 19,703.75 19,722.20 0.0K
13:15 19,724.15 19,731.80 19,723.70 19,725.60 0.0K
13:16 19,727.65 19,738.95 19,727.00 19,734.55 0.0K
13:17 19,735.30 19,754.80 19,734.45 19,754.80 0.0K
13:18 19,754.80 19,754.80 19,743.75 19,744.95 0.0K
13:19 19,743.40 19,745.90 19,740.85 19,741.45 0.0K
13:20 19,739.65 19,742.75 19,725.60 19,729.00 0.0K
13:21 19,727.55 19,727.55 19,715.15 19,725.65 0.0K
13:22 19,726.25 19,738.10 19,726.25 19,731.45 0.0K
13:23 19,730.35 19,743.25 19,730.35 19,742.65 0.0K
13:24 19,740.60 19,740.80 19,729.10 19,729.65 0.0K
13:25 19,729.30 19,734.95 19,729.30 19,734.05 0.0K
13:26 19,732.75 19,733.55 19,725.30 19,728.25 0.0K
13:27 19,727.75 19,732.45 19,724.00 19,724.00 0.0K
13:28 19,724.05 19,725.00 19,717.70 19,719.25 0.0K
13:29 19,719.75 19,722.20 19,707.35 19,711.25 0.0K
13:30 19,713.50 19,714.90 19,706.45 19,707.20 0.0K
13:31 19,706.80 19,708.85 19,701.05 19,702.85 0.0K
13:32 19,697.60 19,697.60 19,683.25 19,690.50 0.0K
13:33 19,690.05 19,698.55 19,687.25 19,698.55 0.0K
13:34 19,696.90 19,696.90 19,690.05 19,694.80 0.0K
13:35 19,698.20 19,708.05 19,696.90 19,704.65 0.0K
13:36 19,705.15 19,714.95 19,705.15 19,706.70 0.0K
13:37 19,706.90 19,707.30 19,700.20 19,706.05 0.0K
13:38 19,709.30 19,723.50 19,709.30 19,723.50 0.0K
13:39 19,723.80 19,724.30 19,719.15 19,720.95 0.0K
13:40 19,721.00 19,721.00 19,710.10 19,713.45 0.0K
13:41 19,712.40 19,719.15 19,712.40 19,718.55 0.0K
13:42 19,720.35 19,737.90 19,720.35 19,737.90 0.0K
13:43 19,736.05 19,736.05 19,720.40 19,724.45 0.0K
13:44 19,723.20 19,726.50 19,714.10 19,725.90 0.0K
13:45 19,726.15 19,732.90 19,725.40 19,732.90 0.0K
13:46 19,732.25 19,741.45 19,732.25 19,734.75 0.0K
13:47 19,732.05 19,734.45 19,731.05 19,734.15 0.0K
13:48 19,733.90 19,736.60 19,731.10 19,735.60 0.0K
13:49 19,738.50 19,742.40 19,737.70 19,738.10 0.0K
13:50 19,738.90 19,747.90 19,738.60 19,747.70 0.0K
13:51 19,746.75 19,758.10 19,746.65 19,746.65 0.0K
13:52 19,743.25 19,747.50 19,739.15 19,741.95 0.0K
13:53 19,744.40 19,746.45 19,734.50 19,735.95 0.0K
13:54 19,737.50 19,737.50 19,731.95 19,732.95 0.0K
13:55 19,732.70 19,733.40 19,718.35 19,718.35 0.0K
13:56 19,718.45 19,722.95 19,715.45 19,717.65 0.0K
13:57 19,716.65 19,720.45 19,710.55 19,712.15 0.0K
13:58 19,712.65 19,712.65 19,707.40 19,708.50 0.0K
13:59 19,708.30 19,711.65 19,699.65 19,699.85 0.0K
14:00 19,699.65 19,708.70 19,699.35 19,701.80 0.0K
14:01 19,702.65 19,707.95 19,700.15 19,707.60 0.0K
14:02 19,707.85 19,725.30 19,707.00 19,724.90 0.0K
14:03 19,725.75 19,729.35 19,724.75 19,727.15 0.0K
14:04 19,728.40 19,735.10 19,728.40 19,734.15 0.0K
14:05 19,735.65 19,737.95 19,731.00 19,731.00 0.0K
14:06 19,731.05 19,732.30 19,716.65 19,716.65 0.0K
14:07 19,710.90 19,714.95 19,707.15 19,707.15 0.0K
14:08 19,703.45 19,707.55 19,699.90 19,707.55 0.0K
14:09 19,709.05 19,713.20 19,707.80 19,712.25 0.0K
14:10 19,710.90 19,718.05 19,710.80 19,717.30 0.0K
14:11 19,716.50 19,736.85 19,716.50 19,733.35 0.0K
14:12 19,734.25 19,755.35 19,734.25 19,755.35 0.0K
14:13 19,756.95 19,756.95 19,749.85 19,752.80 0.0K
14:14 19,752.50 19,753.50 19,745.80 19,747.40 0.0K
14:15 19,745.60 19,745.80 19,739.75 19,740.85 0.0K
14:16 19,738.20 19,741.75 19,728.95 19,729.70 0.0K
14:17 19,729.60 19,732.90 19,729.60 19,730.65 0.0K
14:18 19,727.35 19,727.50 19,721.80 19,723.95 0.0K
14:19 19,722.95 19,730.10 19,722.95 19,729.65 0.0K
14:20 19,730.50 19,743.95 19,730.50 19,743.95 0.0K
14:21 19,741.00 19,747.55 19,740.35 19,745.80 0.0K
14:22 19,745.15 19,750.35 19,745.05 19,749.05 0.0K
14:23 19,747.45 19,762.15 19,747.45 19,757.95 0.0K
14:24 19,757.40 19,762.05 19,752.90 19,752.90 0.0K
14:25 19,753.40 19,760.30 19,753.40 19,754.65 0.0K
14:26 19,752.65 19,759.90 19,752.65 19,759.75 0.0K
14:27 19,758.15 19,767.20 19,757.90 19,763.90 0.0K
14:28 19,761.50 19,773.25 19,761.50 19,772.60 0.0K
14:29 19,771.95 19,774.80 19,767.60 19,768.35 0.0K
14:30 19,768.70 19,770.65 19,764.80 19,766.35 0.0K
14:31 19,765.40 19,768.35 19,761.70 19,768.10 0.0K
14:32 19,767.45 19,770.50 19,761.95 19,761.95 0.0K
14:33 19,762.20 19,762.20 19,752.55 19,755.20 0.0K
14:34 19,754.00 19,758.35 19,752.40 19,755.10 0.0K
14:35 19,755.30 19,766.85 19,755.30 19,766.85 0.0K
14:36 19,764.00 19,764.00 19,747.15 19,752.20 0.0K
14:37 19,750.45 19,757.30 19,750.45 19,757.30 0.0K
14:38 19,757.95 19,758.70 19,748.55 19,748.55 0.0K
14:39 19,747.05 19,751.80 19,745.25 19,751.55 0.0K
14:40 19,749.50 19,757.70 19,749.50 19,754.55 0.0K
14:41 19,753.10 19,761.00 19,751.90 19,761.00 0.0K
14:42 19,761.00 19,762.80 19,752.75 19,755.15 0.0K
14:43 19,754.00 19,758.45 19,752.70 19,756.00 0.0K
14:44 19,755.00 19,767.70 19,755.00 19,766.75 0.0K
14:45 19,766.10 19,772.30 19,766.00 19,767.10 0.0K
14:46 19,767.70 19,767.70 19,756.65 19,758.65 0.0K
14:47 19,757.50 19,759.25 19,752.65 19,754.10 0.0K
14:48 19,755.00 19,758.05 19,746.10 19,746.10 0.0K
14:49 19,743.45 19,743.45 19,734.70 19,734.70 0.0K
14:50 19,735.30 19,744.80 19,735.30 19,742.20 0.0K
14:51 19,743.60 19,752.55 19,743.60 19,752.55 0.0K
14:52 19,751.55 19,756.00 19,745.65 19,750.95 0.0K
14:53 19,750.75 19,751.20 19,746.40 19,748.50 0.0K
14:54 19,746.45 19,759.65 19,746.45 19,759.65 0.0K
14:55 19,762.25 19,768.65 19,762.25 19,768.65 0.0K
14:56 19,770.45 19,770.45 19,759.60 19,759.70 0.0K
14:57 19,755.10 19,755.90 19,750.60 19,753.30 0.0K
14:58 19,752.75 19,752.75 19,745.40 19,751.10 0.0K
14:59 19,752.75 19,759.15 19,752.75 19,759.15 0.0K
15:00 19,759.00 19,760.85 19,725.75 19,729.25 0.0K
15:01 19,732.60 19,737.10 19,720.00 19,721.70 0.0K
15:02 19,718.90 19,732.65 19,718.90 19,726.55 0.0K
15:03 19,726.80 19,730.40 19,725.75 19,727.00 0.0K
15:04 19,728.45 19,743.15 19,728.45 19,735.25 0.0K
15:05 19,735.70 19,743.30 19,732.10 19,741.50 0.0K
15:06 19,743.95 19,752.40 19,743.95 19,751.85 0.0K
15:07 19,752.75 19,752.75 19,743.15 19,743.90 0.0K
15:08 19,746.25 19,748.30 19,742.85 19,744.40 0.0K
15:09 19,747.35 19,752.60 19,744.60 19,750.45 0.0K
15:10 19,752.40 19,761.55 19,751.60 19,760.00 0.0K
15:11 19,761.65 19,762.10 19,752.25 19,752.65 0.0K
15:12 19,752.65 19,755.90 19,752.65 19,755.90 0.0K
15:13 19,755.10 19,760.30 19,754.60 19,754.60 0.0K
15:14 19,755.75 19,756.75 19,749.85 19,749.85 0.0K
15:15 19,749.95 19,754.45 19,746.20 19,746.20 0.0K
15:16 19,748.05 19,753.10 19,747.45 19,748.70 0.0K
15:17 19,747.90 19,748.15 19,744.85 19,748.00 0.0K
15:18 19,747.60 19,748.45 19,744.55 19,747.20 0.0K
15:19 19,751.05 19,751.10 19,744.35 19,744.35 0.0K
15:20 19,745.55 19,746.55 19,741.00 19,744.15 0.0K
15:21 19,743.80 19,748.05 19,743.50 19,748.05 0.0K
15:22 19,747.30 19,749.55 19,744.40 19,748.50 0.0K
15:23 19,749.45 19,754.00 19,748.40 19,752.15 0.0K
15:24 19,752.65 19,757.40 19,751.55 19,754.10 0.0K
15:25 19,754.20 19,755.00 19,751.30 19,752.90 0.0K
15:26 19,751.15 19,757.05 19,749.80 19,754.35 0.0K
15:27 19,752.65 19,758.50 19,750.55 19,756.00 0.0K
15:28 19,754.10 19,754.10 19,739.80 19,742.85 0.0K
15:29 19,748.15 19,768.70 19,748.15 19,766.50 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