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 19,908.45 19,908.45 19,908.45 19,908.45 0.0K
09:15 19,958.00 19,998.50 19,956.70 19,971.20 0.0K
09:16 19,967.35 19,968.55 19,950.70 19,957.55 0.0K
09:17 19,955.10 19,965.05 19,952.45 19,965.05 0.0K
09:18 19,966.70 19,988.35 19,962.45 19,988.05 0.0K
09:19 19,987.90 20,001.60 19,980.60 20,001.55 0.0K
09:20 20,003.55 20,007.80 20,001.15 20,006.95 0.0K
09:21 20,007.95 20,018.90 20,002.10 20,011.00 0.0K
09:22 20,008.10 20,013.10 20,003.10 20,011.15 0.0K
09:23 20,007.35 20,017.35 20,007.35 20,013.70 0.0K
09:24 20,015.10 20,028.60 20,015.10 20,027.30 0.0K
09:25 20,030.15 20,062.15 20,030.15 20,062.15 0.0K
09:26 20,063.00 20,072.30 20,060.05 20,064.10 0.0K
09:27 20,062.15 20,063.50 20,058.20 20,063.50 0.0K
09:28 20,066.90 20,070.25 20,061.55 20,063.15 0.0K
09:29 20,063.95 20,064.40 20,054.75 20,057.75 0.0K
09:30 20,056.45 20,068.05 20,056.20 20,064.00 0.0K
09:31 20,061.30 20,068.05 20,058.25 20,068.05 0.0K
09:32 20,070.40 20,081.85 20,068.00 20,081.60 0.0K
09:33 20,083.10 20,096.90 20,083.10 20,092.75 0.0K
09:34 20,095.00 20,100.10 20,095.00 20,095.00 0.0K
09:35 20,094.10 20,094.45 20,083.95 20,083.95 0.0K
09:36 20,081.75 20,085.25 20,060.10 20,060.10 0.0K
09:37 20,062.75 20,062.75 20,054.40 20,061.30 0.0K
09:38 20,060.00 20,073.45 20,060.00 20,064.30 0.0K
09:39 20,060.05 20,067.35 20,060.05 20,065.75 0.0K
09:40 20,067.05 20,071.25 20,047.40 20,047.60 0.0K
09:41 20,045.40 20,047.05 20,040.20 20,045.15 0.0K
09:42 20,050.05 20,054.75 20,044.10 20,048.05 0.0K
09:43 20,045.40 20,046.20 20,036.60 20,044.30 0.0K
09:44 20,043.50 20,050.65 20,041.10 20,049.55 0.0K
09:45 20,048.45 20,058.95 20,048.45 20,056.55 0.0K
09:46 20,055.75 20,055.75 20,036.85 20,043.50 0.0K
09:47 20,042.25 20,050.05 20,031.50 20,050.05 0.0K
09:48 20,050.30 20,057.25 20,043.85 20,045.70 0.0K
09:49 20,043.90 20,044.65 20,029.45 20,032.45 0.0K
09:50 20,031.50 20,032.90 20,028.80 20,030.40 0.0K
09:51 20,025.50 20,025.85 20,021.70 20,022.35 0.0K
09:52 20,021.35 20,029.75 20,020.80 20,029.75 0.0K
09:53 20,027.65 20,035.40 20,020.85 20,035.40 0.0K
09:54 20,031.20 20,034.00 20,007.35 20,007.35 0.0K
09:55 20,008.25 20,009.40 20,002.80 20,003.00 0.0K
09:56 20,003.80 20,021.05 20,003.80 20,021.05 0.0K
09:57 20,022.60 20,035.70 20,022.60 20,031.35 0.0K
09:58 20,030.25 20,032.20 20,027.80 20,032.10 0.0K
09:59 20,031.35 20,034.85 20,027.65 20,033.85 0.0K
10:00 20,033.70 20,038.20 20,026.70 20,029.00 0.0K
10:01 20,029.45 20,041.55 20,028.45 20,031.05 0.0K
10:02 20,032.65 20,032.65 20,012.50 20,012.50 0.0K
10:03 20,012.70 20,017.65 20,010.35 20,017.65 0.0K
10:04 20,020.60 20,022.10 20,012.70 20,017.95 0.0K
10:05 20,018.85 20,018.85 20,011.35 20,014.75 0.0K
10:06 20,014.20 20,016.75 20,007.35 20,007.35 0.0K
10:07 20,007.00 20,013.80 20,006.90 20,010.05 0.0K
10:08 20,010.25 20,011.00 19,999.00 20,002.40 0.0K
10:09 20,002.85 20,003.05 19,999.90 20,001.70 0.0K
10:10 20,000.90 20,005.70 19,998.55 20,002.20 0.0K
10:11 20,000.70 20,007.45 19,998.45 20,001.80 0.0K
10:12 20,001.60 20,003.30 19,993.25 19,994.40 0.0K
10:13 19,995.65 19,995.75 19,988.85 19,993.20 0.0K
10:14 19,994.45 19,994.70 19,983.30 19,983.60 0.0K
10:15 19,984.45 19,984.45 19,979.15 19,979.65 0.0K
10:16 19,980.00 19,980.00 19,963.25 19,963.45 0.0K
10:17 19,961.80 19,972.00 19,958.90 19,971.80 0.0K
10:18 19,971.90 19,987.25 19,971.90 19,979.45 0.0K
10:19 19,979.80 19,981.10 19,974.45 19,975.35 0.0K
10:20 19,975.90 19,977.45 19,972.00 19,974.50 0.0K
10:21 19,972.35 19,973.45 19,967.25 19,967.25 0.0K
10:22 19,965.70 19,965.90 19,958.20 19,963.35 0.0K
10:23 19,962.35 19,971.85 19,962.35 19,969.30 0.0K
10:24 19,968.75 19,975.30 19,967.75 19,974.90 0.0K
10:25 19,976.30 19,979.55 19,973.05 19,977.50 0.0K
10:26 19,977.70 19,978.75 19,965.40 19,965.40 0.0K
10:27 19,964.15 19,964.15 19,952.20 19,952.20 0.0K
10:28 19,952.80 19,960.35 19,951.50 19,960.15 0.0K
10:29 19,961.30 19,966.50 19,959.55 19,962.65 0.0K
10:30 19,960.40 19,962.90 19,958.45 19,958.45 0.0K
10:31 19,959.55 19,959.55 19,953.20 19,953.25 0.0K
10:32 19,954.30 19,955.55 19,951.00 19,955.55 0.0K
10:33 19,956.40 19,963.55 19,956.40 19,960.95 0.0K
10:34 19,960.00 19,960.00 19,944.40 19,945.20 0.0K
10:35 19,944.75 19,945.70 19,941.60 19,942.20 0.0K
10:36 19,942.70 19,943.05 19,932.35 19,932.35 0.0K
10:37 19,931.00 19,936.10 19,927.60 19,927.60 0.0K
10:38 19,928.20 19,931.25 19,927.45 19,928.50 0.0K
10:39 19,927.30 19,930.25 19,920.10 19,920.10 0.0K
10:40 19,919.00 19,922.85 19,918.60 19,920.80 0.0K
10:41 19,921.05 19,925.10 19,921.05 19,923.70 0.0K
10:42 19,923.40 19,923.40 19,915.65 19,915.70 0.0K
10:43 19,913.75 19,913.75 19,904.55 19,907.45 0.0K
10:44 19,906.70 19,926.45 19,906.70 19,926.45 0.0K
10:45 19,927.90 19,943.65 19,927.90 19,941.75 0.0K
10:46 19,939.45 19,944.90 19,937.10 19,944.90 0.0K
10:47 19,944.00 19,945.95 19,938.85 19,945.95 0.0K
10:48 19,945.00 19,945.00 19,940.35 19,944.00 0.0K
10:49 19,945.25 19,950.55 19,942.85 19,949.45 0.0K
10:50 19,949.55 19,953.35 19,949.55 19,952.05 0.0K
10:51 19,951.35 19,954.25 19,950.80 19,954.05 0.0K
10:52 19,953.55 19,954.35 19,939.15 19,939.15 0.0K
10:53 19,937.75 19,940.30 19,937.10 19,940.30 0.0K
10:54 19,941.95 19,941.95 19,936.60 19,939.15 0.0K
10:55 19,940.25 19,952.05 19,938.35 19,951.70 0.0K
10:56 19,954.40 19,968.15 19,954.05 19,963.20 0.0K
10:57 19,963.65 19,969.45 19,963.65 19,969.45 0.0K
10:58 19,968.45 19,971.05 19,966.75 19,966.75 0.0K
10:59 19,967.30 19,971.90 19,966.15 19,966.25 0.0K
11:00 19,967.35 19,975.50 19,967.35 19,975.10 0.0K
11:01 19,975.40 19,976.95 19,973.40 19,973.40 0.0K
11:02 19,974.60 19,977.85 19,970.25 19,977.85 0.0K
11:03 19,977.00 19,977.65 19,973.00 19,973.30 0.0K
11:04 19,971.65 19,971.65 19,966.40 19,966.40 0.0K
11:05 19,965.10 19,968.00 19,957.85 19,957.85 0.0K
11:06 19,957.35 19,961.05 19,954.20 19,961.05 0.0K
11:07 19,960.40 19,966.75 19,960.40 19,966.75 0.0K
11:08 19,968.75 19,968.75 19,963.40 19,964.40 0.0K
11:09 19,963.95 19,969.45 19,962.80 19,967.35 0.0K
11:10 19,968.50 19,969.10 19,955.30 19,957.30 0.0K
11:11 19,957.65 19,957.65 19,953.40 19,953.40 0.0K
11:12 19,954.15 19,954.55 19,942.60 19,945.15 0.0K
11:13 19,945.95 19,950.20 19,944.85 19,949.90 0.0K
11:14 19,949.30 19,949.80 19,942.25 19,943.75 0.0K
11:15 19,942.85 19,946.50 19,942.10 19,942.30 0.0K
11:16 19,943.40 19,943.40 19,937.70 19,938.15 0.0K
11:17 19,938.35 19,941.60 19,936.85 19,939.70 0.0K
11:18 19,939.65 19,941.35 19,937.10 19,940.10 0.0K
11:19 19,939.45 19,942.50 19,938.35 19,940.55 0.0K
11:20 19,939.65 19,939.65 19,932.40 19,935.30 0.0K
11:21 19,935.75 19,935.75 19,931.00 19,933.05 0.0K
11:22 19,933.25 19,939.10 19,933.25 19,939.10 0.0K
11:23 19,938.70 19,942.90 19,938.70 19,940.95 0.0K
11:24 19,940.30 19,946.20 19,940.30 19,945.00 0.0K
11:25 19,944.50 19,946.65 19,942.95 19,942.95 0.0K
11:26 19,941.80 19,949.25 19,941.80 19,948.45 0.0K
11:27 19,949.35 19,951.70 19,949.35 19,950.05 0.0K
11:28 19,950.35 19,959.30 19,949.25 19,959.30 0.0K
11:29 19,959.60 19,959.60 19,954.65 19,956.05 0.0K
11:30 19,955.45 19,959.10 19,955.45 19,957.70 0.0K
11:31 19,957.35 19,957.90 19,954.15 19,957.60 0.0K
11:32 19,956.15 19,963.75 19,956.15 19,960.40 0.0K
11:33 19,960.65 19,960.80 19,952.85 19,955.80 0.0K
11:34 19,954.70 19,958.40 19,954.70 19,957.60 0.0K
11:35 19,957.50 19,959.70 19,956.05 19,956.15 0.0K
11:36 19,955.75 19,960.35 19,955.75 19,959.50 0.0K
11:37 19,958.15 19,963.45 19,958.15 19,963.45 0.0K
11:38 19,964.20 19,979.70 19,964.20 19,979.70 0.0K
11:39 19,979.60 19,988.65 19,979.60 19,985.35 0.0K
11:40 19,984.10 19,992.30 19,984.10 19,992.30 0.0K
11:41 19,991.95 19,991.95 19,986.80 19,987.85 0.0K
11:42 19,988.00 19,988.10 19,981.90 19,982.75 0.0K
11:43 19,981.95 19,981.95 19,977.50 19,977.50 0.0K
11:44 19,976.10 19,979.40 19,976.10 19,979.00 0.0K
11:45 19,977.65 19,980.55 19,975.60 19,976.75 0.0K
11:46 19,977.50 19,984.10 19,977.50 19,981.75 0.0K
11:47 19,982.55 19,982.90 19,979.55 19,980.60 0.0K
11:48 19,979.70 19,981.30 19,974.50 19,974.50 0.0K
11:49 19,973.65 19,978.55 19,971.15 19,971.15 0.0K
11:50 19,970.40 19,972.35 19,969.70 19,969.70 0.0K
11:51 19,968.55 19,968.65 19,958.00 19,958.00 0.0K
11:52 19,957.95 19,960.15 19,951.30 19,952.95 0.0K
11:53 19,953.10 19,954.85 19,951.30 19,951.85 0.0K
11:54 19,951.90 19,952.05 19,946.90 19,946.95 0.0K
11:55 19,947.00 19,947.00 19,931.95 19,932.60 0.0K
11:56 19,932.60 19,935.90 19,930.00 19,935.90 0.0K
11:57 19,936.65 19,937.45 19,933.95 19,937.00 0.0K
11:58 19,936.20 19,945.65 19,936.20 19,941.05 0.0K
11:59 19,941.50 19,946.40 19,941.50 19,946.35 0.0K
12:00 19,945.70 19,954.90 19,945.70 19,954.25 0.0K
12:01 19,955.85 19,955.85 19,949.85 19,955.35 0.0K
12:02 19,956.00 19,956.00 19,945.65 19,945.65 0.0K
12:03 19,944.80 19,951.20 19,944.80 19,950.40 0.0K
12:04 19,950.25 19,955.80 19,950.25 19,953.90 0.0K
12:05 19,953.70 19,960.20 19,952.65 19,960.20 0.0K
12:06 19,961.15 19,961.15 19,954.65 19,957.90 0.0K
12:07 19,957.45 19,958.20 19,953.20 19,953.90 0.0K
12:08 19,955.20 19,959.55 19,955.20 19,958.30 0.0K
12:09 19,957.20 19,958.90 19,954.70 19,954.70 0.0K
12:10 19,953.70 19,954.90 19,949.20 19,949.20 0.0K
12:11 19,948.80 19,951.35 19,948.50 19,949.80 0.0K
12:12 19,950.45 19,952.45 19,950.15 19,952.20 0.0K
12:13 19,952.15 19,953.00 19,948.60 19,951.15 0.0K
12:14 19,949.90 19,951.05 19,948.10 19,948.10 0.0K
12:15 19,947.55 19,948.20 19,943.85 19,944.30 0.0K
12:16 19,945.05 19,945.05 19,938.70 19,942.40 0.0K
12:17 19,942.90 19,943.00 19,929.70 19,929.70 0.0K
12:18 19,930.85 19,930.85 19,926.40 19,927.80 0.0K
12:19 19,928.35 19,930.45 19,928.30 19,928.40 0.0K
12:20 19,928.00 19,928.75 19,925.55 19,928.75 0.0K
12:21 19,927.15 19,927.60 19,922.65 19,922.65 0.0K
12:22 19,921.75 19,930.25 19,919.15 19,927.30 0.0K
12:23 19,925.50 19,927.40 19,922.60 19,923.20 0.0K
12:24 19,923.35 19,924.40 19,918.35 19,919.25 0.0K
12:25 19,917.75 19,917.75 19,905.45 19,907.60 0.0K
12:26 19,908.40 19,908.40 19,900.90 19,903.35 0.0K
12:27 19,904.20 19,905.25 19,900.15 19,905.25 0.0K
12:28 19,907.40 19,912.40 19,906.95 19,909.90 0.0K
12:29 19,911.20 19,916.40 19,911.20 19,916.40 0.0K
12:30 19,917.30 19,917.75 19,911.25 19,913.60 0.0K
12:31 19,912.65 19,912.65 19,908.00 19,908.00 0.0K
12:32 19,909.15 19,909.15 19,904.85 19,904.85 0.0K
12:33 19,905.75 19,906.35 19,899.60 19,899.60 0.0K
12:34 19,898.20 19,900.05 19,893.05 19,893.05 0.0K
12:35 19,893.15 19,893.70 19,888.35 19,889.35 0.0K
12:36 19,889.55 19,894.05 19,884.55 19,894.05 0.0K
12:37 19,894.95 19,896.10 19,891.55 19,896.10 0.0K
12:38 19,896.90 19,897.85 19,894.75 19,896.75 0.0K
12:39 19,897.20 19,899.80 19,896.90 19,897.30 0.0K
12:40 19,894.55 19,896.85 19,890.55 19,895.65 0.0K
12:41 19,894.30 19,897.40 19,891.55 19,897.40 0.0K
12:42 19,897.30 19,897.30 19,892.60 19,892.60 0.0K
12:43 19,892.55 19,898.95 19,892.55 19,896.95 0.0K
12:44 19,896.85 19,900.55 19,894.95 19,900.10 0.0K
12:45 19,899.80 19,900.75 19,894.75 19,894.75 0.0K
12:46 19,893.40 19,896.35 19,890.50 19,890.75 0.0K
12:47 19,891.00 19,896.00 19,891.00 19,893.05 0.0K
12:48 19,891.90 19,891.90 19,884.35 19,886.60 0.0K
12:49 19,887.85 19,891.35 19,887.85 19,888.95 0.0K
12:50 19,889.45 19,890.50 19,883.15 19,890.50 0.0K
12:51 19,889.95 19,894.45 19,888.20 19,894.45 0.0K
12:52 19,894.85 19,897.75 19,894.85 19,897.75 0.0K
12:53 19,897.60 19,897.60 19,893.75 19,893.75 0.0K
12:54 19,893.80 19,897.35 19,893.80 19,897.25 0.0K
12:55 19,896.50 19,900.00 19,895.00 19,895.05 0.0K
12:56 19,895.30 19,898.65 19,895.30 19,897.50 0.0K
12:57 19,897.75 19,898.00 19,894.65 19,897.70 0.0K
12:58 19,897.65 19,904.25 19,897.65 19,897.80 0.0K
12:59 19,898.20 19,898.20 19,894.50 19,897.30 0.0K
13:00 19,899.85 19,903.30 19,898.90 19,898.90 0.0K
13:01 19,897.85 19,899.85 19,896.05 19,896.45 0.0K
13:02 19,897.70 19,900.40 19,897.70 19,900.40 0.0K
13:03 19,901.45 19,906.15 19,901.30 19,906.15 0.0K
13:04 19,906.60 19,913.75 19,906.60 19,913.75 0.0K
13:05 19,912.95 19,913.15 19,907.10 19,907.10 0.0K
13:06 19,905.25 19,905.35 19,902.10 19,903.40 0.0K
13:07 19,903.55 19,904.70 19,895.40 19,895.50 0.0K
13:08 19,896.55 19,898.55 19,895.00 19,895.65 0.0K
13:09 19,895.60 19,898.95 19,895.05 19,898.20 0.0K
13:10 19,898.65 19,904.10 19,898.65 19,898.65 0.0K
13:11 19,899.85 19,912.05 19,899.85 19,911.95 0.0K
13:12 19,912.70 19,916.55 19,910.00 19,916.55 0.0K
13:13 19,915.00 19,915.35 19,912.15 19,914.10 0.0K
13:14 19,913.45 19,915.60 19,908.95 19,911.15 0.0K
13:15 19,910.85 19,912.70 19,908.25 19,911.50 0.0K
13:16 19,910.90 19,915.35 19,909.90 19,915.35 0.0K
13:17 19,915.90 19,923.20 19,915.90 19,921.65 0.0K
13:18 19,921.75 19,924.90 19,918.40 19,922.95 0.0K
13:19 19,922.45 19,925.45 19,921.60 19,922.90 0.0K
13:20 19,923.85 19,926.60 19,923.45 19,923.45 0.0K
13:21 19,923.55 19,925.90 19,921.85 19,925.35 0.0K
13:22 19,925.75 19,926.35 19,921.05 19,921.60 0.0K
13:23 19,921.50 19,927.55 19,920.25 19,927.20 0.0K
13:24 19,927.60 19,939.55 19,926.80 19,939.55 0.0K
13:25 19,939.80 19,944.00 19,939.70 19,942.35 0.0K
13:26 19,942.90 19,942.90 19,936.15 19,939.95 0.0K
13:27 19,939.85 19,941.15 19,936.50 19,936.95 0.0K
13:28 19,935.05 19,942.10 19,935.05 19,942.10 0.0K
13:29 19,942.10 19,951.10 19,942.10 19,948.25 0.0K
13:30 19,949.15 19,951.45 19,947.35 19,949.90 0.0K
13:31 19,949.90 19,950.45 19,947.95 19,948.30 0.0K
13:32 19,948.65 19,951.45 19,946.40 19,951.45 0.0K
13:33 19,951.30 19,954.80 19,951.30 19,953.60 0.0K
13:34 19,953.00 19,954.15 19,952.45 19,953.60 0.0K
13:35 19,953.45 19,955.45 19,952.15 19,952.15 0.0K
13:36 19,950.70 19,953.05 19,946.10 19,953.00 0.0K
13:37 19,953.15 19,957.15 19,949.95 19,955.45 0.0K
13:38 19,955.75 19,956.55 19,953.30 19,955.20 0.0K
13:39 19,954.70 19,962.65 19,954.70 19,961.65 0.0K
13:40 19,962.00 19,963.35 19,960.35 19,960.35 0.0K
13:41 19,959.55 19,960.65 19,956.40 19,957.40 0.0K
13:42 19,955.00 19,956.75 19,953.30 19,956.35 0.0K
13:43 19,955.65 19,965.55 19,954.55 19,965.55 0.0K
13:44 19,965.00 19,965.15 19,959.90 19,962.60 0.0K
13:45 19,962.40 19,968.45 19,960.85 19,967.40 0.0K
13:46 19,966.95 19,968.00 19,963.30 19,964.30 0.0K
13:47 19,964.05 19,965.35 19,962.25 19,964.20 0.0K
13:48 19,965.15 19,965.95 19,960.85 19,962.35 0.0K
13:49 19,962.65 19,962.90 19,956.70 19,958.10 0.0K
13:50 19,957.65 19,958.55 19,954.65 19,956.25 0.0K
13:51 19,956.45 19,964.55 19,956.45 19,961.15 0.0K
13:52 19,962.15 19,963.45 19,959.35 19,961.35 0.0K
13:53 19,960.55 19,963.40 19,959.35 19,962.25 0.0K
13:54 19,962.35 19,966.65 19,962.35 19,966.65 0.0K
13:55 19,966.45 19,975.20 19,964.75 19,975.20 0.0K
13:56 19,976.30 19,976.40 19,970.75 19,971.35 0.0K
13:57 19,971.30 19,984.75 19,971.30 19,983.30 0.0K
13:58 19,981.50 19,985.10 19,980.60 19,984.10 0.0K
13:59 19,984.25 19,989.85 19,983.05 19,986.65 0.0K
14:00 19,988.80 19,988.80 19,980.80 19,980.80 0.0K
14:01 19,979.15 19,981.50 19,976.30 19,977.05 0.0K
14:02 19,976.85 19,982.50 19,976.35 19,981.25 0.0K
14:03 19,980.20 19,982.15 19,974.60 19,978.20 0.0K
14:04 19,976.95 19,980.45 19,976.20 19,976.20 0.0K
14:05 19,976.70 19,977.95 19,970.65 19,977.40 0.0K
14:06 19,976.50 19,988.65 19,975.80 19,988.65 0.0K
14:07 19,987.00 19,992.15 19,984.80 19,990.60 0.0K
14:08 19,987.90 19,990.00 19,985.65 19,989.10 0.0K
14:09 19,990.25 19,992.75 19,986.35 19,987.80 0.0K
14:10 19,988.45 19,992.05 19,988.45 19,990.15 0.0K
14:11 19,990.15 19,992.90 19,988.35 19,991.60 0.0K
14:12 19,991.35 19,992.05 19,988.65 19,988.65 0.0K
14:13 19,988.55 19,989.45 19,987.10 19,987.15 0.0K
14:14 19,987.35 19,987.85 19,984.25 19,985.40 0.0K
14:15 19,985.95 19,986.65 19,979.70 19,980.55 0.0K
14:16 19,979.95 19,981.85 19,976.50 19,976.50 0.0K
14:17 19,977.25 19,982.85 19,975.85 19,982.40 0.0K
14:18 19,983.60 19,983.75 19,981.25 19,983.75 0.0K
14:19 19,982.90 19,983.40 19,980.25 19,980.25 0.0K
14:20 19,982.25 19,982.90 19,974.55 19,974.55 0.0K
14:21 19,973.70 19,976.15 19,968.35 19,970.45 0.0K
14:22 19,970.10 19,972.20 19,966.95 19,968.50 0.0K
14:23 19,969.00 19,971.45 19,967.40 19,968.85 0.0K
14:24 19,968.80 19,970.25 19,964.85 19,964.85 0.0K
14:25 19,964.70 19,964.70 19,956.05 19,959.80 0.0K
14:26 19,958.10 19,962.55 19,957.45 19,962.00 0.0K
14:27 19,959.65 19,964.40 19,959.05 19,964.40 0.0K
14:28 19,962.95 19,963.80 19,960.55 19,960.60 0.0K
14:29 19,960.55 19,961.65 19,959.25 19,960.65 0.0K
14:30 19,960.60 19,962.40 19,957.05 19,961.20 0.0K
14:31 19,961.15 19,962.30 19,956.00 19,961.05 0.0K
14:32 19,962.35 19,970.65 19,962.00 19,970.35 0.0K
14:33 19,969.25 19,971.30 19,965.40 19,970.75 0.0K
14:34 19,969.70 19,974.30 19,969.50 19,973.15 0.0K
14:35 19,974.00 19,979.50 19,974.00 19,978.20 0.0K
14:36 19,977.45 19,978.55 19,973.05 19,976.15 0.0K
14:37 19,976.25 19,976.25 19,970.65 19,970.70 0.0K
14:38 19,971.00 19,971.50 19,968.65 19,968.80 0.0K
14:39 19,968.25 19,969.20 19,965.95 19,967.65 0.0K
14:40 19,968.40 19,969.55 19,960.80 19,960.80 0.0K
14:41 19,959.70 19,960.85 19,956.70 19,958.10 0.0K
14:42 19,957.70 19,959.35 19,954.45 19,959.35 0.0K
14:43 19,958.15 19,959.70 19,954.00 19,955.80 0.0K
14:44 19,957.55 19,959.65 19,954.90 19,959.65 0.0K
14:45 19,959.50 19,963.65 19,957.85 19,957.85 0.0K
14:46 19,959.10 19,962.90 19,958.20 19,962.80 0.0K
14:47 19,962.70 19,964.90 19,962.05 19,962.70 0.0K
14:48 19,963.05 19,967.35 19,962.15 19,967.35 0.0K
14:49 19,968.10 19,970.40 19,965.90 19,969.35 0.0K
14:50 19,969.60 19,970.35 19,967.05 19,968.35 0.0K
14:51 19,970.80 19,976.85 19,970.80 19,976.15 0.0K
14:52 19,976.75 19,979.80 19,974.45 19,978.70 0.0K
14:53 19,978.85 19,980.45 19,975.05 19,977.25 0.0K
14:54 19,978.05 19,984.90 19,976.75 19,983.30 0.0K
14:55 19,984.10 19,987.70 19,982.25 19,984.15 0.0K
14:56 19,983.30 19,987.60 19,983.30 19,987.60 0.0K
14:57 19,986.70 19,988.30 19,982.55 19,982.95 0.0K
14:58 19,982.45 19,985.80 19,982.20 19,985.80 0.0K
14:59 19,984.20 19,985.65 19,980.15 19,980.60 0.0K
15:00 19,981.50 19,989.40 19,977.90 19,989.40 0.0K
15:01 19,989.45 19,990.85 19,985.95 19,987.70 0.0K
15:02 19,990.40 19,997.15 19,990.40 19,995.15 0.0K
15:03 19,996.65 19,998.60 19,996.25 19,998.10 0.0K
15:04 19,997.95 19,999.00 19,992.75 19,993.25 0.0K
15:05 19,994.05 19,996.30 19,992.95 19,995.20 0.0K
15:06 19,995.80 19,995.90 19,993.80 19,994.40 0.0K
15:07 19,994.85 19,994.85 19,991.95 19,992.35 0.0K
15:08 19,992.70 19,994.15 19,992.10 19,993.35 0.0K
15:09 19,994.10 20,000.45 19,994.10 19,999.80 0.0K
15:10 20,002.60 20,006.60 20,000.05 20,006.60 0.0K
15:11 20,006.10 20,006.60 20,004.70 20,004.75 0.0K
15:12 20,006.05 20,007.20 20,005.00 20,006.15 0.0K
15:13 20,006.25 20,007.25 20,005.65 20,006.40 0.0K
15:14 20,005.80 20,006.25 20,003.20 20,006.15 0.0K
15:15 20,005.85 20,009.45 20,005.85 20,008.85 0.0K
15:16 20,008.60 20,008.60 20,004.90 20,006.05 0.0K
15:17 20,006.60 20,010.55 20,005.20 20,010.30 0.0K
15:18 20,010.70 20,013.05 20,009.25 20,012.40 0.0K
15:19 20,013.25 20,013.35 20,002.90 20,002.90 0.0K
15:20 20,004.05 20,006.10 20,002.60 20,005.75 0.0K
15:21 20,005.85 20,006.70 20,003.60 20,003.60 0.0K
15:22 20,004.35 20,007.80 20,004.25 20,006.70 0.0K
15:23 20,007.75 20,009.10 20,006.20 20,006.20 0.0K
15:24 20,007.10 20,011.30 20,006.65 20,011.30 0.0K
15:25 20,011.80 20,012.95 20,010.90 20,012.00 0.0K
15:26 20,014.25 20,014.80 20,005.15 20,006.50 0.0K
15:27 20,005.10 20,011.40 20,004.40 20,011.40 0.0K
15:28 20,008.95 20,015.05 20,006.55 20,014.50 0.0K
15:29 20,017.85 20,019.35 20,012.40 20,013.50 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