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 20,129.25 20,129.25 20,129.25 20,129.25 0.0K
09:15 20,127.00 20,151.15 20,090.05 20,092.20 0.0K
09:16 20,082.50 20,087.80 20,059.00 20,087.80 0.0K
09:17 20,090.20 20,113.95 20,088.60 20,099.70 0.0K
09:18 20,104.00 20,104.00 20,092.95 20,103.50 0.0K
09:19 20,102.85 20,102.85 20,053.60 20,056.95 0.0K
09:20 20,052.05 20,054.75 20,033.55 20,034.40 0.0K
09:21 20,031.90 20,050.95 20,031.90 20,041.80 0.0K
09:22 20,043.35 20,043.35 20,022.25 20,022.25 0.0K
09:23 20,020.45 20,032.40 20,019.70 20,032.30 0.0K
09:24 20,039.85 20,049.60 20,033.30 20,042.80 0.0K
09:25 20,041.35 20,041.35 20,030.85 20,030.85 0.0K
09:26 20,021.90 20,025.40 20,016.00 20,024.00 0.0K
09:27 20,024.90 20,024.90 20,009.05 20,010.20 0.0K
09:28 20,007.15 20,009.25 19,997.85 19,998.75 0.0K
09:29 19,994.90 20,004.10 19,994.90 19,997.35 0.0K
09:30 19,994.40 19,994.40 19,978.25 19,979.65 0.0K
09:31 19,981.10 20,005.60 19,981.10 19,996.60 0.0K
09:32 19,993.00 19,998.90 19,985.20 19,997.20 0.0K
09:33 19,995.05 20,002.45 19,988.90 20,002.45 0.0K
09:34 20,002.50 20,010.55 19,994.55 20,003.70 0.0K
09:35 20,006.10 20,007.00 19,986.65 19,994.25 0.0K
09:36 19,996.75 20,005.50 19,993.85 20,005.50 0.0K
09:37 20,004.85 20,020.35 20,004.85 20,014.90 0.0K
09:38 20,015.90 20,016.50 20,011.40 20,016.50 0.0K
09:39 20,018.20 20,026.15 20,017.65 20,022.00 0.0K
09:40 20,020.75 20,020.75 20,011.85 20,019.20 0.0K
09:41 20,018.75 20,031.05 20,018.20 20,027.85 0.0K
09:42 20,026.95 20,028.00 20,006.45 20,009.40 0.0K
09:43 20,009.35 20,011.55 20,007.45 20,009.40 0.0K
09:44 20,010.90 20,011.90 19,993.85 19,993.85 0.0K
09:45 19,996.20 19,996.35 19,971.25 19,989.15 0.0K
09:46 19,988.45 19,995.65 19,986.00 19,989.10 0.0K
09:47 19,988.35 19,992.90 19,988.35 19,992.90 0.0K
09:48 19,994.60 20,012.25 19,989.60 20,012.25 0.0K
09:49 20,016.00 20,025.75 20,016.00 20,019.20 0.0K
09:50 20,019.00 20,030.80 20,017.15 20,029.65 0.0K
09:51 20,030.15 20,034.50 20,028.65 20,032.95 0.0K
09:52 20,028.60 20,035.10 20,024.85 20,035.10 0.0K
09:53 20,037.20 20,038.45 20,027.65 20,027.65 0.0K
09:54 20,027.90 20,028.90 20,025.10 20,025.80 0.0K
09:55 20,023.80 20,023.80 20,011.10 20,011.65 0.0K
09:56 20,010.40 20,011.00 19,997.15 19,999.00 0.0K
09:57 20,000.60 20,007.10 19,999.70 20,003.25 0.0K
09:58 20,001.75 20,001.75 19,986.70 19,986.70 0.0K
09:59 19,985.50 19,989.45 19,984.85 19,984.85 0.0K
10:00 19,983.90 19,995.35 19,982.25 19,983.95 0.0K
10:01 19,982.40 19,982.80 19,974.30 19,974.30 0.0K
10:02 19,974.85 19,981.25 19,972.45 19,976.20 0.0K
10:03 19,975.80 19,985.00 19,975.50 19,982.35 0.0K
10:04 19,981.90 19,981.90 19,955.45 19,958.90 0.0K
10:05 19,960.55 19,964.00 19,955.25 19,957.70 0.0K
10:06 19,956.65 19,966.30 19,956.65 19,963.00 0.0K
10:07 19,963.20 19,964.85 19,961.50 19,964.85 0.0K
10:08 19,966.10 19,972.00 19,962.40 19,963.70 0.0K
10:09 19,962.80 19,966.40 19,961.05 19,962.45 0.0K
10:10 19,955.35 19,956.90 19,949.05 19,956.10 0.0K
10:11 19,958.00 19,966.70 19,958.00 19,964.60 0.0K
10:12 19,964.40 19,969.50 19,964.40 19,969.50 0.0K
10:13 19,968.80 19,970.00 19,959.05 19,959.20 0.0K
10:14 19,958.40 19,960.50 19,954.15 19,957.10 0.0K
10:15 19,956.30 19,956.35 19,945.95 19,945.95 0.0K
10:16 19,946.20 19,956.90 19,943.60 19,952.95 0.0K
10:17 19,952.30 19,960.00 19,951.40 19,958.50 0.0K
10:18 19,959.40 19,961.95 19,955.15 19,957.00 0.0K
10:19 19,955.90 19,955.90 19,947.40 19,947.40 0.0K
10:20 19,949.40 19,953.70 19,947.00 19,953.70 0.0K
10:21 19,954.00 19,957.70 19,951.50 19,957.70 0.0K
10:22 19,957.05 19,958.30 19,955.65 19,958.20 0.0K
10:23 19,958.75 19,958.75 19,952.15 19,956.05 0.0K
10:24 19,956.50 19,956.85 19,947.90 19,948.85 0.0K
10:25 19,947.50 19,951.25 19,944.35 19,947.00 0.0K
10:26 19,947.25 19,951.15 19,946.05 19,951.15 0.0K
10:27 19,952.55 19,953.25 19,942.50 19,942.50 0.0K
10:28 19,941.40 19,941.45 19,934.60 19,939.45 0.0K
10:29 19,938.25 19,938.25 19,934.10 19,935.90 0.0K
10:30 19,935.20 19,936.40 19,926.40 19,930.00 0.0K
10:31 19,928.85 19,937.05 19,927.55 19,937.05 0.0K
10:32 19,937.85 19,949.70 19,936.75 19,947.10 0.0K
10:33 19,945.40 19,950.60 19,943.40 19,950.55 0.0K
10:34 19,949.70 19,950.70 19,943.40 19,947.40 0.0K
10:35 19,947.50 19,947.60 19,938.25 19,938.85 0.0K
10:36 19,938.45 19,960.40 19,938.45 19,959.15 0.0K
10:37 19,960.75 19,960.75 19,948.10 19,948.10 0.0K
10:38 19,948.15 19,948.15 19,932.75 19,934.70 0.0K
10:39 19,935.25 19,941.20 19,935.25 19,936.70 0.0K
10:40 19,936.10 19,938.25 19,933.60 19,938.25 0.0K
10:41 19,938.60 19,947.65 19,938.20 19,947.65 0.0K
10:42 19,946.00 19,950.25 19,943.75 19,948.40 0.0K
10:43 19,949.00 19,952.95 19,948.65 19,952.95 0.0K
10:44 19,954.80 19,957.35 19,954.60 19,955.45 0.0K
10:45 19,953.45 19,956.05 19,949.30 19,955.85 0.0K
10:46 19,955.30 19,955.75 19,951.20 19,952.75 0.0K
10:47 19,951.90 19,951.90 19,941.40 19,943.50 0.0K
10:48 19,942.15 19,945.30 19,935.70 19,944.85 0.0K
10:49 19,945.25 19,945.25 19,941.10 19,941.90 0.0K
10:50 19,941.25 19,942.60 19,935.00 19,935.00 0.0K
10:51 19,936.25 19,941.40 19,936.25 19,938.05 0.0K
10:52 19,938.70 19,938.70 19,925.90 19,927.70 0.0K
10:53 19,926.80 19,926.80 19,917.10 19,920.35 0.0K
10:54 19,920.30 19,922.70 19,919.80 19,919.80 0.0K
10:55 19,920.95 19,920.95 19,915.80 19,917.25 0.0K
10:56 19,917.15 19,924.40 19,917.15 19,924.10 0.0K
10:57 19,923.65 19,924.55 19,919.30 19,919.80 0.0K
10:58 19,917.95 19,920.05 19,916.15 19,920.05 0.0K
10:59 19,921.25 19,924.25 19,920.50 19,924.25 0.0K
11:00 19,926.75 19,932.40 19,926.75 19,930.80 0.0K
11:01 19,929.55 19,935.15 19,928.10 19,933.00 0.0K
11:02 19,931.95 19,931.95 19,922.20 19,926.70 0.0K
11:03 19,926.95 19,928.15 19,923.65 19,923.85 0.0K
11:04 19,925.20 19,929.05 19,925.05 19,926.65 0.0K
11:05 19,925.80 19,927.10 19,923.20 19,924.80 0.0K
11:06 19,925.35 19,936.50 19,925.35 19,936.45 0.0K
11:07 19,935.75 19,943.65 19,935.75 19,943.65 0.0K
11:08 19,942.60 19,947.95 19,942.60 19,945.30 0.0K
11:09 19,944.60 19,948.65 19,940.70 19,946.90 0.0K
11:10 19,948.20 19,950.15 19,945.90 19,946.50 0.0K
11:11 19,945.45 19,947.65 19,944.15 19,944.70 0.0K
11:12 19,944.25 19,951.65 19,944.25 19,949.95 0.0K
11:13 19,949.60 19,949.60 19,944.80 19,947.70 0.0K
11:14 19,949.00 19,961.60 19,949.00 19,958.65 0.0K
11:15 19,958.75 19,960.20 19,953.20 19,953.20 0.0K
11:16 19,950.20 19,955.55 19,950.20 19,955.25 0.0K
11:17 19,955.40 19,963.50 19,955.40 19,959.25 0.0K
11:18 19,959.80 19,963.15 19,959.80 19,962.75 0.0K
11:19 19,962.85 19,965.50 19,959.65 19,961.70 0.0K
11:20 19,960.70 19,969.30 19,959.05 19,967.40 0.0K
11:21 19,968.65 19,968.80 19,965.20 19,967.50 0.0K
11:22 19,967.85 19,967.95 19,964.65 19,965.25 0.0K
11:23 19,965.40 19,966.90 19,963.75 19,966.20 0.0K
11:24 19,967.20 19,973.80 19,967.20 19,973.80 0.0K
11:25 19,973.35 19,973.35 19,970.55 19,972.75 0.0K
11:26 19,970.90 19,971.15 19,967.45 19,967.45 0.0K
11:27 19,963.65 19,963.65 19,940.90 19,941.90 0.0K
11:28 19,942.60 19,943.55 19,931.00 19,931.85 0.0K
11:29 19,932.60 19,938.35 19,932.60 19,938.35 0.0K
11:30 19,937.15 19,939.00 19,934.25 19,938.25 0.0K
11:31 19,938.20 19,948.85 19,938.15 19,947.20 0.0K
11:32 19,946.05 19,946.05 19,937.60 19,937.60 0.0K
11:33 19,936.45 19,936.45 19,928.05 19,928.05 0.0K
11:34 19,926.05 19,930.95 19,924.40 19,926.80 0.0K
11:35 19,927.75 19,933.80 19,924.40 19,933.45 0.0K
11:36 19,934.45 19,939.35 19,933.90 19,938.05 0.0K
11:37 19,937.30 19,937.30 19,916.35 19,917.10 0.0K
11:38 19,915.05 19,915.45 19,909.15 19,910.55 0.0K
11:39 19,910.75 19,910.75 19,900.35 19,904.15 0.0K
11:40 19,905.45 19,905.70 19,896.10 19,896.80 0.0K
11:41 19,896.60 19,899.30 19,894.30 19,897.25 0.0K
11:42 19,898.40 19,905.40 19,898.40 19,901.80 0.0K
11:43 19,901.85 19,908.45 19,898.90 19,908.45 0.0K
11:44 19,910.40 19,910.40 19,903.90 19,903.90 0.0K
11:45 19,903.40 19,903.70 19,897.50 19,898.50 0.0K
11:46 19,899.05 19,906.95 19,899.05 19,906.20 0.0K
11:47 19,908.00 19,913.20 19,908.00 19,912.90 0.0K
11:48 19,911.70 19,915.40 19,909.10 19,913.20 0.0K
11:49 19,912.60 19,924.10 19,911.55 19,924.05 0.0K
11:50 19,923.60 19,923.60 19,917.75 19,921.20 0.0K
11:51 19,921.60 19,921.75 19,911.70 19,914.85 0.0K
11:52 19,915.65 19,916.05 19,910.70 19,913.35 0.0K
11:53 19,912.80 19,917.00 19,909.00 19,909.00 0.0K
11:54 19,907.15 19,911.90 19,905.95 19,905.95 0.0K
11:55 19,907.05 19,919.75 19,907.05 19,919.45 0.0K
11:56 19,920.15 19,923.15 19,919.40 19,919.85 0.0K
11:57 19,920.25 19,920.25 19,906.75 19,906.75 0.0K
11:58 19,906.85 19,913.55 19,902.60 19,912.80 0.0K
11:59 19,912.55 19,913.65 19,905.70 19,905.70 0.0K
12:00 19,905.55 19,907.75 19,901.25 19,906.45 0.0K
12:01 19,907.35 19,907.35 19,902.15 19,903.60 0.0K
12:02 19,903.70 19,911.20 19,903.65 19,908.50 0.0K
12:03 19,907.85 19,909.00 19,904.90 19,905.65 0.0K
12:04 19,906.20 19,909.55 19,906.15 19,906.15 0.0K
12:05 19,905.90 19,911.00 19,899.75 19,909.95 0.0K
12:06 19,910.50 19,921.95 19,910.50 19,920.65 0.0K
12:07 19,919.15 19,923.30 19,917.50 19,923.30 0.0K
12:08 19,922.35 19,923.55 19,920.35 19,922.20 0.0K
12:09 19,922.55 19,922.65 19,920.75 19,921.10 0.0K
12:10 19,921.10 19,922.60 19,918.95 19,921.45 0.0K
12:11 19,921.60 19,922.85 19,915.55 19,915.55 0.0K
12:12 19,915.45 19,921.40 19,915.20 19,920.90 0.0K
12:13 19,920.60 19,923.20 19,916.85 19,923.20 0.0K
12:14 19,923.20 19,935.75 19,922.55 19,935.20 0.0K
12:15 19,936.35 19,943.50 19,935.45 19,943.35 0.0K
12:16 19,945.00 19,949.90 19,944.55 19,945.35 0.0K
12:17 19,946.05 19,946.05 19,941.05 19,942.65 0.0K
12:18 19,942.00 19,942.00 19,931.20 19,931.20 0.0K
12:19 19,929.90 19,929.90 19,919.40 19,923.55 0.0K
12:20 19,924.50 19,924.50 19,913.65 19,917.90 0.0K
12:21 19,919.65 19,924.45 19,917.95 19,923.90 0.0K
12:22 19,924.20 19,928.20 19,921.45 19,921.65 0.0K
12:23 19,920.90 19,920.90 19,914.65 19,917.15 0.0K
12:24 19,916.10 19,917.70 19,916.10 19,916.60 0.0K
12:25 19,917.40 19,919.05 19,916.50 19,917.90 0.0K
12:26 19,913.30 19,919.55 19,909.45 19,919.55 0.0K
12:27 19,921.05 19,926.30 19,920.95 19,924.25 0.0K
12:28 19,920.95 19,929.70 19,920.50 19,929.55 0.0K
12:29 19,929.75 19,934.40 19,927.90 19,934.40 0.0K
12:30 19,933.80 19,937.40 19,931.25 19,937.30 0.0K
12:31 19,937.85 19,942.25 19,937.85 19,938.75 0.0K
12:32 19,937.55 19,944.95 19,936.05 19,944.90 0.0K
12:33 19,945.20 19,945.20 19,934.05 19,939.00 0.0K
12:34 19,939.50 19,945.75 19,939.50 19,945.75 0.0K
12:35 19,946.35 19,947.70 19,942.05 19,945.45 0.0K
12:36 19,945.20 19,945.20 19,937.55 19,941.40 0.0K
12:37 19,941.25 19,941.60 19,932.70 19,933.35 0.0K
12:38 19,934.40 19,939.10 19,934.40 19,937.00 0.0K
12:39 19,934.65 19,934.65 19,924.55 19,926.60 0.0K
12:40 19,926.90 19,927.30 19,919.20 19,922.55 0.0K
12:41 19,922.55 19,922.55 19,916.70 19,917.85 0.0K
12:42 19,919.55 19,919.55 19,912.80 19,914.60 0.0K
12:43 19,916.55 19,917.55 19,915.50 19,916.35 0.0K
12:44 19,916.05 19,917.60 19,912.70 19,915.05 0.0K
12:45 19,915.70 19,921.15 19,914.00 19,921.15 0.0K
12:46 19,921.25 19,921.25 19,906.95 19,910.50 0.0K
12:47 19,910.85 19,913.40 19,908.00 19,908.00 0.0K
12:48 19,908.80 19,910.45 19,903.45 19,903.45 0.0K
12:49 19,903.75 19,904.60 19,901.75 19,902.50 0.0K
12:50 19,902.75 19,906.35 19,902.45 19,902.50 0.0K
12:51 19,903.70 19,904.10 19,900.80 19,900.80 0.0K
12:52 19,899.90 19,906.40 19,897.05 19,906.40 0.0K
12:53 19,906.20 19,915.60 19,906.20 19,912.90 0.0K
12:54 19,913.90 19,922.40 19,913.90 19,921.40 0.0K
12:55 19,921.45 19,926.20 19,921.15 19,924.60 0.0K
12:56 19,924.45 19,926.70 19,919.50 19,926.45 0.0K
12:57 19,928.95 19,932.40 19,927.10 19,930.25 0.0K
12:58 19,929.30 19,929.30 19,920.10 19,920.95 0.0K
12:59 19,921.10 19,921.75 19,913.55 19,916.00 0.0K
13:00 19,916.70 19,916.70 19,906.45 19,908.20 0.0K
13:01 19,903.95 19,908.30 19,903.00 19,906.55 0.0K
13:02 19,906.85 19,909.20 19,905.20 19,908.05 0.0K
13:03 19,908.15 19,924.05 19,908.15 19,924.05 0.0K
13:04 19,923.40 19,927.20 19,922.35 19,926.65 0.0K
13:05 19,927.30 19,928.15 19,921.80 19,923.65 0.0K
13:06 19,923.05 19,924.00 19,920.05 19,920.90 0.0K
13:07 19,921.15 19,925.95 19,920.80 19,925.90 0.0K
13:08 19,926.60 19,933.15 19,923.45 19,923.45 0.0K
13:09 19,922.65 19,931.45 19,920.40 19,930.70 0.0K
13:10 19,930.55 19,930.60 19,926.40 19,929.15 0.0K
13:11 19,928.00 19,929.20 19,923.90 19,923.90 0.0K
13:12 19,923.90 19,923.90 19,915.65 19,918.10 0.0K
13:13 19,918.25 19,923.75 19,918.25 19,921.20 0.0K
13:14 19,921.65 19,938.85 19,920.20 19,938.55 0.0K
13:15 19,937.55 19,946.45 19,937.55 19,945.75 0.0K
13:16 19,944.70 19,950.80 19,944.15 19,950.80 0.0K
13:17 19,950.10 19,952.95 19,948.45 19,951.05 0.0K
13:18 19,950.75 19,967.25 19,950.75 19,963.10 0.0K
13:19 19,961.15 19,961.20 19,954.35 19,961.20 0.0K
13:20 19,961.00 19,961.65 19,958.15 19,960.30 0.0K
13:21 19,960.10 19,960.20 19,953.70 19,954.85 0.0K
13:22 19,956.50 19,971.45 19,956.50 19,969.60 0.0K
13:23 19,969.80 19,976.60 19,968.55 19,976.45 0.0K
13:24 19,977.70 19,979.80 19,974.30 19,979.15 0.0K
13:25 19,977.35 19,979.50 19,971.95 19,974.00 0.0K
13:26 19,974.00 19,979.20 19,971.25 19,979.20 0.0K
13:27 19,978.90 19,978.90 19,972.75 19,972.75 0.0K
13:28 19,972.95 19,972.95 19,968.55 19,971.05 0.0K
13:29 19,969.95 19,973.50 19,969.20 19,973.45 0.0K
13:30 19,972.50 19,981.65 19,972.50 19,979.55 0.0K
13:31 19,979.00 19,980.65 19,978.50 19,978.75 0.0K
13:32 19,978.50 19,979.40 19,975.45 19,976.60 0.0K
13:33 19,976.55 19,980.20 19,974.85 19,975.60 0.0K
13:34 19,974.05 19,974.05 19,966.20 19,966.20 0.0K
13:35 19,966.75 19,967.20 19,951.50 19,951.50 0.0K
13:36 19,953.55 19,957.70 19,953.10 19,955.80 0.0K
13:37 19,957.35 19,959.65 19,954.55 19,956.10 0.0K
13:38 19,956.70 19,958.75 19,952.60 19,958.75 0.0K
13:39 19,957.85 19,957.95 19,949.00 19,951.95 0.0K
13:40 19,950.90 19,956.15 19,950.10 19,953.10 0.0K
13:41 19,952.85 19,952.85 19,948.55 19,951.60 0.0K
13:42 19,952.35 19,957.60 19,951.75 19,953.15 0.0K
13:43 19,951.50 19,954.05 19,939.50 19,941.10 0.0K
13:44 19,941.10 19,950.60 19,941.10 19,950.60 0.0K
13:45 19,949.55 19,953.80 19,949.05 19,950.00 0.0K
13:46 19,948.85 19,948.85 19,942.00 19,942.00 0.0K
13:47 19,941.50 19,943.20 19,938.45 19,943.10 0.0K
13:48 19,943.25 19,946.20 19,943.00 19,944.45 0.0K
13:49 19,943.90 19,951.10 19,943.55 19,951.10 0.0K
13:50 19,950.70 19,950.70 19,947.70 19,949.05 0.0K
13:51 19,948.10 19,948.10 19,943.30 19,943.75 0.0K
13:52 19,942.90 19,942.90 19,933.00 19,934.25 0.0K
13:53 19,932.95 19,935.20 19,931.50 19,931.50 0.0K
13:54 19,932.40 19,932.95 19,924.00 19,925.05 0.0K
13:55 19,924.25 19,930.45 19,922.50 19,930.45 0.0K
13:56 19,929.55 19,937.95 19,928.45 19,937.95 0.0K
13:57 19,938.10 19,941.25 19,934.65 19,941.25 0.0K
13:58 19,941.40 19,944.65 19,940.50 19,941.50 0.0K
13:59 19,940.55 19,940.55 19,935.70 19,938.60 0.0K
14:00 19,938.30 19,948.35 19,938.00 19,944.40 0.0K
14:01 19,940.80 19,947.15 19,937.95 19,945.45 0.0K
14:02 19,946.45 19,950.40 19,946.20 19,949.65 0.0K
14:03 19,949.90 19,949.90 19,943.55 19,946.60 0.0K
14:04 19,947.85 19,947.85 19,941.30 19,947.15 0.0K
14:05 19,945.60 19,947.45 19,943.05 19,947.45 0.0K
14:06 19,946.90 19,949.40 19,944.45 19,947.30 0.0K
14:07 19,946.35 19,951.20 19,946.35 19,948.45 0.0K
14:08 19,947.90 19,948.45 19,945.60 19,947.60 0.0K
14:09 19,946.95 19,950.85 19,946.30 19,949.35 0.0K
14:10 19,949.15 19,949.90 19,944.60 19,949.25 0.0K
14:11 19,948.85 19,950.55 19,947.15 19,949.00 0.0K
14:12 19,948.45 19,948.90 19,946.20 19,947.95 0.0K
14:13 19,947.80 19,947.80 19,943.35 19,943.50 0.0K
14:14 19,944.05 19,952.80 19,940.90 19,948.30 0.0K
14:15 19,947.55 19,949.70 19,945.35 19,947.40 0.0K
14:16 19,946.50 19,965.00 19,946.50 19,965.00 0.0K
14:17 19,965.60 19,973.40 19,965.60 19,970.30 0.0K
14:18 19,969.30 19,975.20 19,968.95 19,975.20 0.0K
14:19 19,973.75 19,981.55 19,972.85 19,981.55 0.0K
14:20 19,983.25 19,989.60 19,981.55 19,981.55 0.0K
14:21 19,981.30 19,981.30 19,975.95 19,975.95 0.0K
14:22 19,975.20 19,975.90 19,971.35 19,972.75 0.0K
14:23 19,973.80 19,974.45 19,971.15 19,974.45 0.0K
14:24 19,974.25 19,979.80 19,974.25 19,978.50 0.0K
14:25 19,978.40 19,979.70 19,974.15 19,978.25 0.0K
14:26 19,977.55 19,984.80 19,977.55 19,984.70 0.0K
14:27 19,984.80 19,987.90 19,983.00 19,987.25 0.0K
14:28 19,987.85 19,996.30 19,987.85 19,996.30 0.0K
14:29 19,994.80 19,994.80 19,990.25 19,991.10 0.0K
14:30 19,992.00 19,998.90 19,992.00 19,997.55 0.0K
14:31 19,996.95 19,998.95 19,994.10 19,994.10 0.0K
14:32 19,993.60 19,996.65 19,992.60 19,993.00 0.0K
14:33 19,992.50 19,994.20 19,991.05 19,993.15 0.0K
14:34 19,992.45 20,000.45 19,989.70 20,000.45 0.0K
14:35 20,001.20 20,003.60 20,000.70 20,003.45 0.0K
14:36 20,003.75 20,008.35 20,002.90 20,006.85 0.0K
14:37 20,003.05 20,005.50 19,998.05 20,005.30 0.0K
14:38 20,005.40 20,007.90 20,002.10 20,007.90 0.0K
14:39 20,007.60 20,010.70 20,006.00 20,008.75 0.0K
14:40 20,008.60 20,008.60 20,004.00 20,004.00 0.0K
14:41 20,004.60 20,011.15 20,004.15 20,010.95 0.0K
14:42 20,010.85 20,012.80 20,008.10 20,010.05 0.0K
14:43 20,010.20 20,011.20 19,993.35 19,993.35 0.0K
14:44 19,993.15 19,997.80 19,993.15 19,993.30 0.0K
14:45 19,992.15 19,994.45 19,989.00 19,993.90 0.0K
14:46 19,994.35 20,000.70 19,989.05 20,000.05 0.0K
14:47 20,001.15 20,004.50 19,999.05 20,001.90 0.0K
14:48 20,002.55 20,006.50 19,997.40 19,999.20 0.0K
14:49 19,999.05 20,008.05 19,999.05 20,008.05 0.0K
14:50 20,009.15 20,009.15 20,004.30 20,004.30 0.0K
14:51 20,003.85 20,007.75 20,003.85 20,003.95 0.0K
14:52 20,003.65 20,010.35 20,002.40 20,008.55 0.0K
14:53 20,008.65 20,009.25 20,003.50 20,005.35 0.0K
14:54 20,005.75 20,006.30 20,001.90 20,001.90 0.0K
14:55 20,002.35 20,006.55 20,002.35 20,006.55 0.0K
14:56 20,003.40 20,014.05 20,002.60 20,013.65 0.0K
14:57 20,014.85 20,018.60 20,014.70 20,017.00 0.0K
14:58 20,016.75 20,019.90 20,014.80 20,014.95 0.0K
14:59 20,016.65 20,022.15 20,014.20 20,019.05 0.0K
15:00 20,018.35 20,024.80 20,018.05 20,019.75 0.0K
15:01 20,018.75 20,022.25 20,014.95 20,022.25 0.0K
15:02 20,023.55 20,027.55 20,023.55 20,027.55 0.0K
15:03 20,027.25 20,035.50 20,027.10 20,034.95 0.0K
15:04 20,036.95 20,039.00 20,035.30 20,038.70 0.0K
15:05 20,039.30 20,042.95 20,038.60 20,040.50 0.0K
15:06 20,039.60 20,040.85 20,038.75 20,039.40 0.0K
15:07 20,038.30 20,038.30 20,034.10 20,034.75 0.0K
15:08 20,034.95 20,034.95 20,033.00 20,034.50 0.0K
15:09 20,035.20 20,047.00 20,035.20 20,047.00 0.0K
15:10 20,051.45 20,055.15 20,050.20 20,054.95 0.0K
15:11 20,053.75 20,053.75 20,046.50 20,047.50 0.0K
15:12 20,046.95 20,047.10 20,044.70 20,045.15 0.0K
15:13 20,045.55 20,045.55 20,038.90 20,038.90 0.0K
15:14 20,039.60 20,040.70 20,037.35 20,037.40 0.0K
15:15 20,036.70 20,036.70 20,028.15 20,028.85 0.0K
15:16 20,028.05 20,028.05 20,022.70 20,022.70 0.0K
15:17 20,022.60 20,024.15 20,019.95 20,019.95 0.0K
15:18 20,020.05 20,023.95 20,016.70 20,023.95 0.0K
15:19 20,023.85 20,023.85 20,019.00 20,019.35 0.0K
15:20 20,019.30 20,019.30 20,014.40 20,017.95 0.0K
15:21 20,018.70 20,019.10 20,017.10 20,018.40 0.0K
15:22 20,018.20 20,018.60 20,013.80 20,013.80 0.0K
15:23 20,014.00 20,015.15 20,011.65 20,012.05 0.0K
15:24 20,012.20 20,018.80 20,011.40 20,018.80 0.0K
15:25 20,017.00 20,020.15 20,010.15 20,010.30 0.0K
15:26 20,009.20 20,013.50 20,006.45 20,013.30 0.0K
15:27 20,012.75 20,026.35 20,012.75 20,026.35 0.0K
15:28 20,022.15 20,028.45 20,020.70 20,020.70 0.0K
15:29 20,020.65 20,028.40 20,020.65 20,024.05 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