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 20,175.55 20,175.55 20,175.55 20,175.55 0.0K
09:15 20,166.15 20,188.65 20,090.95 20,123.40 0.0K
09:16 20,120.90 20,166.85 20,116.50 20,166.85 0.0K
09:17 20,168.15 20,208.60 20,160.30 20,208.60 0.0K
09:18 20,208.25 20,212.05 20,183.75 20,188.60 0.0K
09:19 20,187.45 20,195.20 20,183.95 20,186.80 0.0K
09:20 20,185.90 20,185.90 20,155.30 20,163.20 0.0K
09:21 20,164.90 20,175.05 20,163.15 20,175.05 0.0K
09:22 20,175.70 20,178.60 20,164.05 20,173.40 0.0K
09:23 20,173.40 20,175.20 20,153.90 20,164.95 0.0K
09:24 20,161.30 20,161.35 20,136.15 20,145.60 0.0K
09:25 20,144.50 20,154.15 20,144.15 20,147.80 0.0K
09:26 20,144.70 20,174.75 20,144.15 20,170.15 0.0K
09:27 20,169.55 20,169.55 20,149.65 20,149.65 0.0K
09:28 20,147.80 20,156.55 20,147.35 20,147.35 0.0K
09:29 20,143.40 20,166.25 20,137.60 20,166.25 0.0K
09:30 20,163.00 20,190.35 20,163.00 20,187.60 0.0K
09:31 20,185.75 20,185.75 20,164.00 20,164.00 0.0K
09:32 20,160.00 20,178.05 20,158.75 20,172.95 0.0K
09:33 20,172.40 20,185.50 20,170.35 20,185.50 0.0K
09:34 20,187.00 20,217.30 20,187.00 20,206.80 0.0K
09:35 20,208.20 20,208.20 20,183.20 20,183.60 0.0K
09:36 20,181.95 20,186.15 20,175.80 20,185.85 0.0K
09:37 20,186.20 20,187.30 20,160.45 20,164.75 0.0K
09:38 20,164.60 20,170.75 20,164.60 20,165.65 0.0K
09:39 20,166.15 20,166.15 20,138.55 20,138.55 0.0K
09:40 20,138.00 20,149.15 20,137.20 20,143.00 0.0K
09:41 20,141.20 20,152.00 20,138.40 20,148.65 0.0K
09:42 20,144.35 20,145.45 20,139.40 20,141.90 0.0K
09:43 20,140.70 20,166.95 20,140.70 20,155.40 0.0K
09:44 20,152.40 20,153.80 20,149.50 20,153.25 0.0K
09:45 20,155.80 20,159.25 20,136.30 20,136.50 0.0K
09:46 20,136.45 20,137.20 20,131.30 20,134.20 0.0K
09:47 20,132.40 20,132.90 20,117.40 20,124.20 0.0K
09:48 20,124.55 20,140.90 20,124.55 20,136.45 0.0K
09:49 20,135.65 20,138.80 20,130.20 20,138.80 0.0K
09:50 20,140.85 20,156.20 20,140.85 20,153.45 0.0K
09:51 20,150.15 20,163.35 20,145.95 20,163.35 0.0K
09:52 20,163.55 20,164.90 20,161.00 20,164.90 0.0K
09:53 20,164.35 20,175.85 20,162.65 20,175.85 0.0K
09:54 20,177.75 20,187.60 20,176.95 20,179.40 0.0K
09:55 20,179.30 20,180.90 20,170.20 20,170.20 0.0K
09:56 20,170.85 20,172.00 20,166.80 20,171.00 0.0K
09:57 20,170.80 20,171.90 20,167.90 20,169.00 0.0K
09:58 20,169.45 20,177.35 20,169.45 20,177.35 0.0K
09:59 20,179.15 20,182.00 20,177.25 20,180.95 0.0K
10:00 20,181.20 20,186.75 20,180.95 20,186.75 0.0K
10:01 20,187.25 20,189.85 20,180.35 20,180.35 0.0K
10:02 20,182.15 20,189.50 20,180.55 20,189.20 0.0K
10:03 20,188.25 20,199.30 20,186.35 20,199.30 0.0K
10:04 20,200.05 20,203.85 20,192.35 20,200.10 0.0K
10:05 20,200.85 20,200.85 20,192.70 20,198.25 0.0K
10:06 20,199.40 20,206.90 20,198.30 20,202.35 0.0K
10:07 20,203.30 20,214.40 20,203.30 20,206.80 0.0K
10:08 20,206.25 20,224.10 20,206.25 20,224.00 0.0K
10:09 20,225.90 20,226.10 20,210.30 20,210.30 0.0K
10:10 20,211.25 20,213.50 20,206.60 20,210.65 0.0K
10:11 20,210.85 20,212.75 20,209.20 20,212.55 0.0K
10:12 20,213.10 20,214.50 20,205.05 20,205.05 0.0K
10:13 20,205.25 20,211.35 20,203.50 20,211.00 0.0K
10:14 20,209.65 20,229.75 20,209.65 20,229.75 0.0K
10:15 20,231.30 20,232.05 20,220.90 20,221.25 0.0K
10:16 20,220.55 20,226.50 20,219.90 20,225.50 0.0K
10:17 20,226.10 20,237.15 20,225.95 20,237.15 0.0K
10:18 20,237.25 20,239.55 20,232.25 20,233.05 0.0K
10:19 20,230.80 20,233.85 20,230.40 20,230.40 0.0K
10:20 20,228.50 20,229.35 20,225.45 20,225.45 0.0K
10:21 20,224.65 20,227.05 20,223.60 20,227.05 0.0K
10:22 20,226.70 20,228.75 20,222.15 20,222.15 0.0K
10:23 20,223.00 20,223.00 20,207.25 20,210.80 0.0K
10:24 20,210.50 20,212.65 20,207.35 20,207.35 0.0K
10:25 20,203.90 20,206.70 20,203.00 20,203.05 0.0K
10:26 20,202.15 20,202.95 20,196.20 20,201.35 0.0K
10:27 20,199.40 20,208.75 20,199.25 20,208.75 0.0K
10:28 20,207.30 20,207.40 20,204.00 20,207.05 0.0K
10:29 20,206.75 20,217.15 20,206.75 20,216.75 0.0K
10:30 20,218.15 20,222.40 20,213.30 20,213.30 0.0K
10:31 20,212.70 20,213.50 20,210.95 20,210.95 0.0K
10:32 20,211.05 20,212.85 20,199.50 20,201.50 0.0K
10:33 20,201.60 20,204.15 20,196.10 20,196.10 0.0K
10:34 20,195.90 20,195.90 20,191.30 20,194.35 0.0K
10:35 20,195.20 20,198.85 20,195.20 20,198.75 0.0K
10:36 20,199.65 20,205.00 20,199.65 20,205.00 0.0K
10:37 20,205.60 20,210.15 20,205.15 20,206.65 0.0K
10:38 20,206.40 20,222.50 20,206.40 20,222.25 0.0K
10:39 20,223.00 20,223.20 20,216.55 20,217.90 0.0K
10:40 20,219.15 20,224.95 20,217.75 20,224.45 0.0K
10:41 20,224.35 20,225.30 20,222.80 20,224.20 0.0K
10:42 20,223.25 20,223.25 20,218.45 20,220.55 0.0K
10:43 20,222.90 20,231.20 20,222.60 20,231.05 0.0K
10:44 20,231.90 20,232.65 20,225.75 20,225.75 0.0K
10:45 20,224.00 20,226.15 20,220.15 20,220.50 0.0K
10:46 20,219.90 20,219.90 20,215.85 20,216.35 0.0K
10:47 20,215.65 20,215.65 20,211.15 20,212.65 0.0K
10:48 20,213.00 20,220.00 20,211.70 20,220.00 0.0K
10:49 20,221.15 20,232.05 20,220.15 20,231.45 0.0K
10:50 20,229.70 20,229.70 20,224.15 20,226.30 0.0K
10:51 20,225.40 20,225.45 20,222.65 20,222.65 0.0K
10:52 20,223.00 20,223.95 20,215.80 20,216.55 0.0K
10:53 20,216.40 20,216.60 20,205.30 20,206.50 0.0K
10:54 20,205.85 20,208.30 20,191.95 20,193.75 0.0K
10:55 20,194.15 20,203.70 20,194.15 20,203.70 0.0K
10:56 20,204.85 20,206.15 20,202.45 20,204.30 0.0K
10:57 20,205.30 20,205.55 20,202.45 20,202.45 0.0K
10:58 20,202.20 20,206.25 20,201.80 20,206.25 0.0K
10:59 20,205.35 20,206.85 20,201.40 20,201.40 0.0K
11:00 20,199.85 20,205.35 20,199.85 20,205.35 0.0K
11:01 20,206.65 20,212.00 20,205.55 20,209.05 0.0K
11:02 20,210.20 20,213.95 20,210.20 20,213.50 0.0K
11:03 20,213.90 20,220.30 20,213.90 20,217.30 0.0K
11:04 20,216.45 20,219.60 20,216.45 20,217.05 0.0K
11:05 20,217.40 20,223.15 20,216.90 20,221.70 0.0K
11:06 20,221.95 20,222.05 20,218.25 20,218.95 0.0K
11:07 20,219.25 20,219.25 20,212.80 20,212.80 0.0K
11:08 20,212.80 20,216.95 20,212.80 20,216.35 0.0K
11:09 20,217.55 20,220.70 20,217.45 20,220.40 0.0K
11:10 20,221.80 20,227.25 20,221.80 20,226.45 0.0K
11:11 20,226.80 20,226.95 20,223.00 20,226.40 0.0K
11:12 20,226.15 20,229.15 20,225.60 20,227.40 0.0K
11:13 20,227.10 20,231.55 20,226.25 20,231.55 0.0K
11:14 20,233.50 20,236.50 20,233.50 20,235.30 0.0K
11:15 20,234.85 20,241.40 20,234.85 20,241.40 0.0K
11:16 20,241.90 20,257.65 20,241.90 20,255.75 0.0K
11:17 20,256.90 20,258.60 20,254.95 20,256.80 0.0K
11:18 20,256.05 20,256.05 20,249.45 20,249.95 0.0K
11:19 20,251.55 20,252.90 20,245.20 20,246.15 0.0K
11:20 20,246.30 20,248.40 20,245.05 20,246.95 0.0K
11:21 20,247.15 20,251.10 20,245.50 20,250.85 0.0K
11:22 20,251.05 20,255.50 20,247.75 20,250.30 0.0K
11:23 20,251.35 20,253.60 20,249.95 20,252.40 0.0K
11:24 20,250.40 20,251.20 20,247.85 20,250.75 0.0K
11:25 20,251.05 20,251.05 20,243.75 20,243.75 0.0K
11:26 20,242.55 20,242.70 20,239.70 20,240.10 0.0K
11:27 20,240.00 20,241.30 20,238.80 20,239.75 0.0K
11:28 20,240.10 20,240.10 20,234.55 20,235.55 0.0K
11:29 20,235.50 20,237.05 20,234.10 20,235.80 0.0K
11:30 20,235.80 20,241.90 20,235.80 20,237.15 0.0K
11:31 20,237.85 20,242.60 20,237.40 20,242.30 0.0K
11:32 20,241.60 20,242.75 20,239.10 20,239.10 0.0K
11:33 20,238.50 20,238.50 20,236.15 20,236.30 0.0K
11:34 20,235.90 20,240.20 20,235.90 20,240.20 0.0K
11:35 20,239.85 20,240.35 20,235.15 20,235.15 0.0K
11:36 20,235.40 20,235.75 20,222.05 20,222.05 0.0K
11:37 20,221.70 20,228.20 20,221.65 20,228.20 0.0K
11:38 20,228.85 20,233.00 20,228.85 20,232.50 0.0K
11:39 20,232.40 20,232.40 20,222.75 20,223.20 0.0K
11:40 20,222.70 20,223.20 20,220.00 20,220.00 0.0K
11:41 20,220.80 20,223.50 20,219.65 20,222.90 0.0K
11:42 20,221.35 20,228.85 20,220.95 20,227.25 0.0K
11:43 20,226.80 20,232.45 20,225.90 20,232.45 0.0K
11:44 20,232.60 20,233.95 20,231.95 20,232.90 0.0K
11:45 20,232.00 20,232.45 20,225.90 20,227.05 0.0K
11:46 20,226.10 20,226.45 20,222.25 20,222.95 0.0K
11:47 20,222.45 20,224.55 20,201.85 20,201.85 0.0K
11:48 20,202.75 20,202.75 20,192.90 20,193.20 0.0K
11:49 20,189.85 20,190.25 20,178.10 20,178.10 0.0K
11:50 20,176.35 20,190.50 20,176.35 20,190.50 0.0K
11:51 20,192.30 20,198.45 20,192.30 20,197.80 0.0K
11:52 20,199.55 20,200.35 20,193.10 20,193.10 0.0K
11:53 20,192.15 20,200.85 20,192.00 20,199.65 0.0K
11:54 20,201.15 20,202.60 20,199.55 20,201.55 0.0K
11:55 20,200.55 20,206.80 20,197.90 20,206.30 0.0K
11:56 20,207.85 20,213.45 20,207.25 20,210.15 0.0K
11:57 20,207.15 20,207.15 20,204.15 20,204.40 0.0K
11:58 20,204.50 20,204.50 20,200.35 20,202.05 0.0K
11:59 20,201.60 20,203.05 20,198.30 20,198.50 0.0K
12:00 20,198.25 20,198.25 20,187.05 20,194.65 0.0K
12:01 20,193.80 20,193.95 20,189.30 20,189.55 0.0K
12:02 20,189.30 20,190.00 20,167.60 20,167.60 0.0K
12:03 20,164.30 20,167.65 20,160.70 20,160.70 0.0K
12:04 20,160.80 20,165.90 20,160.80 20,164.20 0.0K
12:05 20,163.70 20,174.90 20,163.70 20,169.20 0.0K
12:06 20,169.90 20,178.75 20,169.90 20,178.65 0.0K
12:07 20,177.60 20,177.60 20,170.15 20,170.15 0.0K
12:08 20,170.65 20,172.85 20,168.45 20,169.15 0.0K
12:09 20,167.30 20,170.00 20,165.25 20,165.25 0.0K
12:10 20,164.95 20,164.95 20,157.80 20,162.80 0.0K
12:11 20,161.85 20,161.85 20,158.15 20,159.30 0.0K
12:12 20,158.55 20,158.55 20,150.00 20,156.80 0.0K
12:13 20,155.20 20,155.20 20,144.50 20,152.15 0.0K
12:14 20,152.90 20,153.70 20,145.10 20,148.85 0.0K
12:15 20,146.90 20,151.85 20,143.95 20,151.85 0.0K
12:16 20,152.10 20,157.10 20,148.25 20,148.25 0.0K
12:17 20,146.85 20,148.90 20,144.50 20,144.90 0.0K
12:18 20,144.20 20,144.20 20,135.95 20,142.80 0.0K
12:19 20,143.65 20,145.15 20,128.00 20,128.00 0.0K
12:20 20,127.90 20,132.85 20,126.50 20,131.40 0.0K
12:21 20,131.55 20,135.60 20,121.75 20,121.75 0.0K
12:22 20,121.75 20,126.60 20,119.05 20,126.60 0.0K
12:23 20,127.40 20,136.50 20,127.40 20,129.85 0.0K
12:24 20,129.75 20,133.40 20,128.50 20,128.50 0.0K
12:25 20,130.30 20,135.45 20,130.10 20,135.45 0.0K
12:26 20,135.55 20,144.20 20,135.55 20,137.20 0.0K
12:27 20,139.35 20,147.95 20,139.35 20,145.45 0.0K
12:28 20,145.70 20,152.70 20,143.15 20,143.15 0.0K
12:29 20,141.55 20,146.40 20,139.70 20,145.30 0.0K
12:30 20,144.65 20,149.75 20,141.80 20,149.75 0.0K
12:31 20,149.15 20,162.95 20,149.15 20,162.95 0.0K
12:32 20,164.05 20,165.80 20,159.25 20,162.70 0.0K
12:33 20,162.00 20,164.80 20,159.85 20,163.90 0.0K
12:34 20,162.75 20,167.50 20,162.75 20,167.50 0.0K
12:35 20,166.35 20,168.90 20,164.90 20,164.90 0.0K
12:36 20,164.25 20,171.65 20,162.20 20,169.45 0.0K
12:37 20,169.40 20,181.15 20,169.40 20,181.15 0.0K
12:38 20,181.65 20,183.70 20,176.25 20,176.55 0.0K
12:39 20,176.50 20,180.05 20,176.50 20,178.05 0.0K
12:40 20,177.85 20,177.85 20,169.00 20,169.65 0.0K
12:41 20,169.35 20,172.25 20,167.65 20,171.40 0.0K
12:42 20,171.00 20,174.00 20,170.55 20,173.55 0.0K
12:43 20,174.85 20,176.55 20,172.75 20,176.55 0.0K
12:44 20,176.90 20,182.20 20,175.95 20,181.70 0.0K
12:45 20,181.75 20,181.75 20,177.90 20,177.90 0.0K
12:46 20,178.00 20,178.00 20,165.70 20,165.70 0.0K
12:47 20,164.90 20,165.40 20,161.65 20,162.10 0.0K
12:48 20,162.55 20,163.60 20,160.50 20,161.35 0.0K
12:49 20,161.20 20,165.85 20,158.25 20,158.25 0.0K
12:50 20,156.70 20,159.15 20,155.15 20,158.15 0.0K
12:51 20,157.45 20,157.45 20,151.35 20,152.90 0.0K
12:52 20,153.35 20,155.30 20,151.30 20,153.60 0.0K
12:53 20,153.70 20,156.50 20,153.35 20,153.55 0.0K
12:54 20,153.15 20,153.25 20,140.40 20,140.40 0.0K
12:55 20,140.75 20,152.40 20,140.75 20,151.65 0.0K
12:56 20,151.50 20,160.20 20,151.50 20,160.20 0.0K
12:57 20,160.85 20,163.60 20,156.10 20,163.60 0.0K
12:58 20,164.35 20,172.60 20,162.45 20,172.55 0.0K
12:59 20,176.50 20,178.20 20,174.10 20,176.45 0.0K
13:00 20,175.05 20,175.80 20,170.20 20,170.20 0.0K
13:01 20,168.50 20,169.05 20,165.35 20,168.65 0.0K
13:02 20,167.30 20,167.30 20,150.80 20,150.80 0.0K
13:03 20,152.20 20,159.90 20,151.50 20,159.15 0.0K
13:04 20,158.55 20,161.80 20,157.60 20,160.50 0.0K
13:05 20,161.55 20,166.80 20,160.20 20,166.80 0.0K
13:06 20,166.70 20,168.75 20,165.20 20,166.25 0.0K
13:07 20,164.55 20,165.55 20,160.05 20,160.05 0.0K
13:08 20,159.05 20,160.95 20,157.90 20,160.95 0.0K
13:09 20,161.00 20,161.00 20,156.95 20,158.00 0.0K
13:10 20,153.80 20,154.40 20,151.70 20,151.90 0.0K
13:11 20,151.40 20,151.40 20,143.95 20,150.70 0.0K
13:12 20,152.15 20,156.00 20,152.15 20,152.70 0.0K
13:13 20,152.75 20,153.65 20,148.00 20,150.05 0.0K
13:14 20,150.15 20,150.50 20,147.30 20,149.25 0.0K
13:15 20,150.35 20,158.25 20,150.10 20,157.75 0.0K
13:16 20,157.70 20,159.25 20,151.55 20,151.55 0.0K
13:17 20,152.15 20,153.05 20,147.65 20,148.65 0.0K
13:18 20,149.75 20,153.50 20,148.55 20,153.50 0.0K
13:19 20,153.20 20,160.90 20,152.15 20,160.90 0.0K
13:20 20,161.70 20,163.15 20,160.65 20,161.80 0.0K
13:21 20,161.05 20,164.45 20,157.05 20,164.45 0.0K
13:22 20,163.30 20,164.00 20,157.55 20,161.00 0.0K
13:23 20,161.55 20,162.00 20,155.65 20,155.85 0.0K
13:24 20,155.80 20,158.10 20,154.55 20,157.85 0.0K
13:25 20,155.75 20,155.75 20,151.65 20,153.15 0.0K
13:26 20,151.70 20,157.30 20,149.70 20,155.95 0.0K
13:27 20,155.00 20,159.45 20,152.15 20,159.45 0.0K
13:28 20,158.40 20,158.65 20,155.60 20,158.65 0.0K
13:29 20,160.30 20,168.15 20,157.75 20,161.00 0.0K
13:30 20,162.15 20,163.95 20,158.25 20,161.50 0.0K
13:31 20,161.50 20,161.50 20,154.85 20,156.60 0.0K
13:32 20,155.95 20,161.95 20,155.05 20,160.75 0.0K
13:33 20,160.30 20,162.30 20,158.35 20,161.90 0.0K
13:34 20,161.80 20,163.65 20,158.75 20,163.65 0.0K
13:35 20,163.15 20,166.20 20,162.70 20,165.55 0.0K
13:36 20,165.55 20,172.00 20,165.55 20,170.55 0.0K
13:37 20,169.65 20,176.55 20,167.90 20,176.55 0.0K
13:38 20,176.75 20,180.70 20,176.75 20,178.45 0.0K
13:39 20,179.00 20,179.50 20,176.70 20,178.45 0.0K
13:40 20,179.10 20,181.30 20,179.10 20,179.70 0.0K
13:41 20,177.40 20,177.40 20,171.55 20,175.80 0.0K
13:42 20,176.70 20,181.95 20,176.70 20,180.75 0.0K
13:43 20,180.00 20,191.60 20,179.30 20,190.40 0.0K
13:44 20,189.35 20,189.35 20,179.55 20,179.55 0.0K
13:45 20,180.05 20,181.05 20,177.75 20,179.90 0.0K
13:46 20,179.20 20,180.60 20,175.35 20,179.50 0.0K
13:47 20,179.15 20,181.75 20,179.15 20,180.05 0.0K
13:48 20,181.00 20,182.10 20,178.95 20,180.70 0.0K
13:49 20,181.15 20,181.85 20,177.50 20,181.85 0.0K
13:50 20,179.65 20,179.65 20,170.85 20,170.85 0.0K
13:51 20,171.50 20,172.55 20,167.10 20,167.10 0.0K
13:52 20,168.25 20,168.25 20,151.40 20,151.75 0.0K
13:53 20,151.05 20,162.90 20,151.05 20,162.40 0.0K
13:54 20,162.40 20,163.10 20,158.80 20,161.85 0.0K
13:55 20,162.05 20,163.95 20,155.75 20,156.15 0.0K
13:56 20,156.05 20,156.40 20,142.55 20,147.25 0.0K
13:57 20,146.75 20,149.50 20,146.25 20,149.50 0.0K
13:58 20,151.05 20,152.65 20,147.80 20,147.80 0.0K
13:59 20,147.40 20,153.00 20,147.40 20,153.00 0.0K
14:00 20,152.70 20,163.70 20,152.70 20,162.85 0.0K
14:01 20,162.65 20,164.40 20,160.60 20,161.75 0.0K
14:02 20,162.65 20,164.30 20,158.45 20,163.40 0.0K
14:03 20,163.25 20,172.80 20,163.25 20,170.45 0.0K
14:04 20,170.35 20,171.00 20,167.00 20,167.40 0.0K
14:05 20,167.60 20,167.85 20,162.20 20,163.15 0.0K
14:06 20,162.75 20,166.35 20,162.65 20,162.65 0.0K
14:07 20,161.05 20,162.35 20,157.95 20,158.95 0.0K
14:08 20,158.55 20,162.30 20,157.80 20,161.95 0.0K
14:09 20,162.05 20,164.55 20,161.40 20,162.25 0.0K
14:10 20,163.65 20,163.65 20,160.95 20,161.20 0.0K
14:11 20,160.85 20,165.90 20,159.90 20,164.95 0.0K
14:12 20,164.60 20,170.35 20,164.60 20,169.80 0.0K
14:13 20,170.35 20,172.85 20,169.70 20,171.95 0.0K
14:14 20,172.50 20,174.50 20,168.90 20,174.10 0.0K
14:15 20,173.70 20,177.30 20,172.25 20,176.00 0.0K
14:16 20,175.55 20,176.30 20,173.20 20,176.00 0.0K
14:17 20,176.05 20,189.25 20,176.05 20,188.55 0.0K
14:18 20,188.25 20,190.80 20,187.40 20,190.80 0.0K
14:19 20,189.65 20,189.70 20,186.75 20,188.90 0.0K
14:20 20,189.20 20,197.60 20,189.20 20,197.60 0.0K
14:21 20,197.15 20,200.65 20,196.30 20,197.65 0.0K
14:22 20,198.15 20,201.75 20,198.15 20,198.20 0.0K
14:23 20,198.25 20,198.65 20,195.50 20,197.30 0.0K
14:24 20,197.05 20,204.45 20,196.45 20,203.55 0.0K
14:25 20,204.80 20,207.75 20,204.80 20,205.40 0.0K
14:26 20,203.95 20,210.15 20,203.95 20,208.45 0.0K
14:27 20,208.80 20,211.55 20,207.15 20,211.55 0.0K
14:28 20,211.35 20,218.55 20,211.35 20,215.05 0.0K
14:29 20,214.95 20,216.45 20,214.45 20,214.45 0.0K
14:30 20,215.90 20,215.90 20,202.75 20,202.85 0.0K
14:31 20,203.05 20,205.55 20,200.45 20,205.55 0.0K
14:32 20,204.95 20,205.15 20,194.75 20,200.40 0.0K
14:33 20,200.20 20,211.50 20,200.20 20,209.90 0.0K
14:34 20,210.20 20,211.70 20,207.15 20,211.70 0.0K
14:35 20,211.60 20,215.75 20,211.60 20,214.40 0.0K
14:36 20,213.80 20,218.40 20,212.45 20,214.30 0.0K
14:37 20,213.50 20,214.75 20,206.20 20,206.20 0.0K
14:38 20,205.55 20,208.80 20,205.15 20,206.10 0.0K
14:39 20,205.95 20,206.10 20,201.70 20,204.20 0.0K
14:40 20,205.10 20,205.95 20,203.40 20,205.35 0.0K
14:41 20,204.35 20,206.05 20,203.80 20,204.05 0.0K
14:42 20,203.90 20,208.65 20,203.90 20,207.05 0.0K
14:43 20,207.95 20,211.80 20,207.95 20,211.60 0.0K
14:44 20,211.25 20,212.20 20,208.65 20,210.65 0.0K
14:45 20,210.10 20,227.65 20,210.10 20,224.55 0.0K
14:46 20,225.20 20,225.80 20,221.85 20,223.65 0.0K
14:47 20,223.70 20,225.90 20,220.65 20,220.65 0.0K
14:48 20,220.55 20,223.75 20,220.40 20,223.75 0.0K
14:49 20,222.80 20,224.15 20,219.85 20,221.60 0.0K
14:50 20,221.90 20,223.85 20,217.65 20,219.65 0.0K
14:51 20,219.65 20,220.90 20,217.35 20,218.95 0.0K
14:52 20,218.25 20,218.25 20,213.55 20,214.35 0.0K
14:53 20,213.55 20,214.25 20,205.85 20,207.45 0.0K
14:54 20,207.50 20,213.50 20,207.50 20,213.15 0.0K
14:55 20,212.10 20,215.45 20,212.10 20,214.50 0.0K
14:56 20,215.05 20,217.05 20,214.95 20,215.50 0.0K
14:57 20,214.80 20,216.05 20,213.60 20,216.05 0.0K
14:58 20,216.85 20,220.60 20,216.85 20,218.00 0.0K
14:59 20,217.55 20,218.35 20,215.50 20,217.05 0.0K
15:00 20,217.05 20,223.70 20,197.25 20,197.25 0.0K
15:01 20,199.15 20,199.95 20,188.05 20,188.20 0.0K
15:02 20,189.75 20,190.85 20,186.45 20,186.45 0.0K
15:03 20,188.15 20,191.45 20,185.85 20,185.85 0.0K
15:04 20,186.25 20,188.85 20,185.30 20,185.80 0.0K
15:05 20,185.20 20,185.20 20,179.95 20,182.25 0.0K
15:06 20,184.55 20,187.25 20,183.80 20,184.95 0.0K
15:07 20,186.80 20,187.50 20,180.90 20,182.15 0.0K
15:08 20,182.00 20,184.30 20,178.90 20,184.30 0.0K
15:09 20,183.25 20,184.75 20,177.85 20,184.75 0.0K
15:10 20,186.25 20,186.25 20,177.50 20,180.95 0.0K
15:11 20,181.10 20,182.25 20,179.90 20,179.90 0.0K
15:12 20,180.40 20,180.65 20,176.95 20,176.95 0.0K
15:13 20,175.85 20,176.75 20,169.65 20,169.65 0.0K
15:14 20,170.05 20,170.05 20,166.05 20,166.05 0.0K
15:15 20,167.35 20,167.35 20,153.20 20,153.90 0.0K
15:16 20,153.65 20,157.70 20,149.40 20,156.65 0.0K
15:17 20,157.10 20,157.10 20,153.80 20,154.40 0.0K
15:18 20,154.35 20,154.35 20,147.55 20,149.20 0.0K
15:19 20,148.90 20,151.95 20,147.15 20,151.95 0.0K
15:20 20,152.60 20,153.00 20,147.30 20,148.45 0.0K
15:21 20,148.10 20,151.90 20,148.10 20,151.25 0.0K
15:22 20,151.85 20,152.35 20,150.35 20,151.25 0.0K
15:23 20,152.25 20,152.75 20,149.15 20,151.15 0.0K
15:24 20,151.85 20,151.85 20,148.30 20,151.45 0.0K
15:25 20,151.50 20,151.90 20,148.70 20,148.95 0.0K
15:26 20,151.10 20,151.10 20,146.55 20,146.55 0.0K
15:27 20,149.80 20,149.80 20,142.55 20,142.95 0.0K
15:28 20,142.00 20,158.75 20,141.60 20,158.75 0.0K
15:29 20,150.50 20,162.15 20,150.50 20,155.00 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