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 20,103.00 20,103.00 20,103.00 20,103.00 0.0K
09:15 20,098.95 20,099.60 20,044.15 20,052.45 0.0K
09:16 20,055.10 20,085.55 20,055.10 20,075.65 0.0K
09:17 20,073.60 20,087.60 20,073.60 20,087.60 0.0K
09:18 20,090.80 20,094.90 20,079.90 20,079.90 0.0K
09:19 20,079.90 20,084.80 20,070.60 20,070.60 0.0K
09:20 20,070.20 20,073.20 20,062.25 20,062.25 0.0K
09:21 20,061.00 20,074.05 20,061.00 20,071.25 0.0K
09:22 20,070.70 20,089.40 20,070.70 20,089.40 0.0K
09:23 20,087.95 20,121.25 20,087.95 20,121.25 0.0K
09:24 20,124.90 20,132.85 20,123.75 20,130.15 0.0K
09:25 20,129.55 20,150.55 20,129.55 20,150.55 0.0K
09:26 20,151.40 20,160.45 20,147.75 20,147.75 0.0K
09:27 20,148.45 20,148.45 20,134.05 20,144.20 0.0K
09:28 20,144.50 20,144.50 20,132.85 20,136.85 0.0K
09:29 20,136.50 20,140.95 20,132.05 20,132.05 0.0K
09:30 20,129.10 20,137.05 20,125.55 20,137.05 0.0K
09:31 20,135.00 20,138.10 20,132.05 20,133.50 0.0K
09:32 20,133.70 20,147.35 20,133.65 20,145.35 0.0K
09:33 20,146.00 20,162.35 20,145.95 20,162.35 0.0K
09:34 20,158.70 20,164.15 20,150.25 20,151.80 0.0K
09:35 20,152.55 20,162.85 20,150.35 20,161.90 0.0K
09:36 20,164.05 20,174.75 20,164.05 20,167.25 0.0K
09:37 20,168.45 20,175.55 20,166.95 20,172.85 0.0K
09:38 20,173.50 20,180.50 20,173.50 20,180.50 0.0K
09:39 20,180.45 20,193.15 20,180.45 20,192.45 0.0K
09:40 20,192.95 20,193.25 20,177.20 20,177.20 0.0K
09:41 20,177.75 20,178.50 20,167.60 20,175.35 0.0K
09:42 20,177.05 20,183.00 20,175.00 20,182.85 0.0K
09:43 20,184.40 20,191.45 20,181.60 20,181.60 0.0K
09:44 20,183.00 20,184.85 20,171.80 20,171.80 0.0K
09:45 20,172.35 20,172.35 20,162.10 20,162.60 0.0K
09:46 20,160.40 20,160.40 20,152.95 20,154.80 0.0K
09:47 20,157.60 20,173.05 20,157.60 20,160.20 0.0K
09:48 20,159.85 20,173.95 20,159.80 20,173.95 0.0K
09:49 20,172.55 20,176.85 20,172.55 20,173.95 0.0K
09:50 20,173.50 20,178.10 20,170.05 20,171.95 0.0K
09:51 20,171.35 20,173.40 20,168.35 20,173.40 0.0K
09:52 20,172.55 20,178.65 20,172.55 20,177.15 0.0K
09:53 20,175.80 20,183.35 20,175.80 20,181.20 0.0K
09:54 20,179.65 20,179.65 20,163.40 20,166.25 0.0K
09:55 20,165.50 20,173.05 20,164.40 20,173.05 0.0K
09:56 20,172.25 20,172.25 20,165.30 20,167.80 0.0K
09:57 20,167.75 20,173.75 20,167.30 20,171.55 0.0K
09:58 20,171.85 20,173.25 20,170.05 20,170.05 0.0K
09:59 20,169.90 20,174.30 20,165.90 20,166.20 0.0K
10:00 20,166.15 20,190.05 20,166.00 20,186.65 0.0K
10:01 20,189.90 20,203.60 20,189.90 20,198.35 0.0K
10:02 20,199.40 20,213.30 20,199.40 20,211.70 0.0K
10:03 20,212.30 20,212.90 20,206.15 20,206.15 0.0K
10:04 20,207.15 20,216.30 20,203.00 20,213.25 0.0K
10:05 20,215.25 20,218.70 20,212.05 20,215.15 0.0K
10:06 20,214.40 20,218.45 20,208.15 20,217.80 0.0K
10:07 20,217.40 20,217.40 20,206.25 20,208.35 0.0K
10:08 20,209.30 20,212.95 20,205.00 20,212.95 0.0K
10:09 20,213.80 20,215.45 20,211.15 20,214.30 0.0K
10:10 20,214.50 20,219.50 20,213.15 20,218.95 0.0K
10:11 20,219.85 20,222.25 20,214.95 20,217.75 0.0K
10:12 20,216.45 20,216.45 20,205.05 20,210.80 0.0K
10:13 20,210.15 20,215.65 20,204.35 20,214.25 0.0K
10:14 20,213.05 20,224.70 20,212.70 20,223.30 0.0K
10:15 20,224.35 20,225.45 20,212.80 20,212.80 0.0K
10:16 20,212.00 20,215.10 20,208.45 20,213.20 0.0K
10:17 20,214.20 20,221.75 20,212.80 20,215.20 0.0K
10:18 20,216.00 20,220.10 20,213.40 20,219.35 0.0K
10:19 20,219.10 20,220.35 20,212.75 20,220.35 0.0K
10:20 20,221.35 20,222.50 20,217.95 20,221.85 0.0K
10:21 20,221.10 20,222.10 20,218.10 20,220.10 0.0K
10:22 20,223.55 20,225.70 20,219.65 20,219.65 0.0K
10:23 20,218.60 20,218.60 20,210.45 20,216.75 0.0K
10:24 20,215.40 20,223.45 20,215.40 20,223.45 0.0K
10:25 20,223.25 20,227.40 20,221.15 20,227.40 0.0K
10:26 20,226.50 20,230.85 20,225.40 20,229.00 0.0K
10:27 20,229.30 20,234.20 20,225.90 20,231.00 0.0K
10:28 20,230.00 20,233.70 20,226.95 20,231.55 0.0K
10:29 20,233.30 20,243.40 20,232.15 20,243.40 0.0K
10:30 20,247.10 20,248.95 20,245.55 20,245.55 0.0K
10:31 20,245.45 20,249.05 20,243.50 20,247.60 0.0K
10:32 20,247.25 20,247.25 20,239.40 20,243.90 0.0K
10:33 20,243.80 20,250.95 20,243.40 20,250.50 0.0K
10:34 20,249.70 20,251.65 20,241.35 20,243.45 0.0K
10:35 20,242.60 20,245.00 20,236.80 20,238.40 0.0K
10:36 20,237.35 20,244.75 20,235.15 20,243.30 0.0K
10:37 20,241.20 20,249.55 20,241.20 20,249.00 0.0K
10:38 20,248.90 20,249.25 20,246.15 20,247.60 0.0K
10:39 20,247.45 20,253.15 20,246.50 20,253.15 0.0K
10:40 20,253.50 20,258.00 20,252.90 20,257.55 0.0K
10:41 20,253.10 20,257.50 20,253.05 20,257.15 0.0K
10:42 20,257.70 20,266.00 20,257.15 20,261.55 0.0K
10:43 20,262.35 20,265.55 20,259.45 20,263.15 0.0K
10:44 20,262.35 20,263.30 20,260.50 20,262.65 0.0K
10:45 20,262.70 20,263.00 20,258.25 20,260.75 0.0K
10:46 20,260.55 20,266.55 20,260.55 20,262.20 0.0K
10:47 20,263.15 20,264.15 20,261.05 20,261.50 0.0K
10:48 20,260.30 20,263.75 20,258.85 20,260.25 0.0K
10:49 20,258.65 20,261.30 20,254.15 20,254.15 0.0K
10:50 20,254.00 20,255.80 20,252.10 20,255.05 0.0K
10:51 20,254.65 20,255.60 20,252.40 20,255.25 0.0K
10:52 20,254.80 20,254.80 20,250.30 20,253.25 0.0K
10:53 20,253.60 20,254.30 20,249.85 20,250.90 0.0K
10:54 20,249.75 20,249.75 20,242.85 20,242.85 0.0K
10:55 20,245.15 20,249.75 20,245.15 20,248.40 0.0K
10:56 20,248.10 20,248.10 20,239.75 20,241.10 0.0K
10:57 20,237.55 20,238.20 20,230.50 20,230.80 0.0K
10:58 20,227.70 20,238.75 20,227.70 20,238.20 0.0K
10:59 20,237.60 20,242.85 20,235.05 20,242.85 0.0K
11:00 20,242.35 20,245.10 20,239.10 20,241.30 0.0K
11:01 20,239.05 20,240.40 20,235.60 20,240.40 0.0K
11:02 20,239.90 20,239.90 20,232.40 20,232.50 0.0K
11:03 20,230.65 20,241.75 20,230.65 20,241.75 0.0K
11:04 20,239.90 20,245.80 20,236.95 20,245.55 0.0K
11:05 20,246.30 20,246.30 20,239.80 20,239.80 0.0K
11:06 20,240.50 20,244.50 20,239.95 20,241.75 0.0K
11:07 20,241.80 20,246.95 20,240.55 20,245.60 0.0K
11:08 20,245.60 20,246.00 20,243.30 20,245.05 0.0K
11:09 20,245.65 20,253.05 20,244.75 20,253.05 0.0K
11:10 20,252.90 20,256.60 20,250.90 20,255.25 0.0K
11:11 20,255.30 20,262.35 20,253.95 20,261.90 0.0K
11:12 20,261.50 20,265.50 20,261.30 20,262.15 0.0K
11:13 20,261.75 20,261.75 20,255.50 20,258.60 0.0K
11:14 20,258.35 20,259.65 20,257.45 20,259.65 0.0K
11:15 20,258.65 20,258.85 20,253.25 20,256.65 0.0K
11:16 20,258.25 20,260.50 20,257.75 20,259.05 0.0K
11:17 20,259.20 20,263.55 20,259.20 20,261.45 0.0K
11:18 20,262.95 20,266.60 20,262.75 20,264.85 0.0K
11:19 20,262.75 20,265.90 20,260.05 20,260.05 0.0K
11:20 20,259.70 20,259.70 20,255.65 20,257.00 0.0K
11:21 20,257.20 20,258.40 20,256.50 20,258.40 0.0K
11:22 20,258.90 20,268.35 20,258.90 20,268.35 0.0K
11:23 20,268.15 20,269.40 20,267.35 20,268.45 0.0K
11:24 20,268.90 20,277.15 20,268.85 20,277.15 0.0K
11:25 20,277.30 20,277.30 20,273.20 20,273.20 0.0K
11:26 20,272.95 20,273.65 20,270.00 20,272.40 0.0K
11:27 20,272.25 20,272.25 20,266.10 20,269.60 0.0K
11:28 20,269.35 20,269.95 20,266.40 20,267.65 0.0K
11:29 20,267.05 20,273.20 20,267.05 20,272.70 0.0K
11:30 20,272.70 20,278.90 20,272.70 20,277.35 0.0K
11:31 20,277.30 20,278.20 20,274.00 20,278.20 0.0K
11:32 20,277.85 20,288.30 20,277.85 20,288.30 0.0K
11:33 20,288.65 20,291.25 20,287.35 20,290.35 0.0K
11:34 20,290.60 20,291.15 20,287.35 20,287.40 0.0K
11:35 20,287.65 20,291.55 20,286.80 20,290.65 0.0K
11:36 20,291.60 20,296.80 20,291.60 20,296.00 0.0K
11:37 20,294.30 20,298.50 20,294.30 20,296.45 0.0K
11:38 20,295.85 20,297.60 20,294.15 20,297.60 0.0K
11:39 20,297.90 20,298.80 20,296.85 20,298.10 0.0K
11:40 20,297.75 20,299.80 20,296.20 20,299.50 0.0K
11:41 20,297.50 20,297.50 20,293.90 20,295.65 0.0K
11:42 20,295.80 20,300.20 20,295.80 20,299.60 0.0K
11:43 20,300.40 20,307.90 20,299.90 20,303.70 0.0K
11:44 20,302.85 20,303.55 20,300.50 20,301.60 0.0K
11:45 20,299.90 20,301.50 20,297.30 20,297.30 0.0K
11:46 20,298.15 20,298.15 20,292.80 20,297.70 0.0K
11:47 20,297.75 20,305.55 20,296.90 20,305.55 0.0K
11:48 20,305.20 20,307.05 20,302.45 20,305.20 0.0K
11:49 20,306.55 20,307.80 20,304.15 20,307.80 0.0K
11:50 20,307.50 20,316.50 20,305.75 20,316.50 0.0K
11:51 20,315.45 20,316.85 20,313.95 20,316.35 0.0K
11:52 20,314.80 20,315.10 20,311.05 20,311.60 0.0K
11:53 20,309.65 20,310.30 20,305.05 20,306.30 0.0K
11:54 20,304.75 20,305.35 20,302.55 20,304.30 0.0K
11:55 20,303.75 20,305.55 20,299.80 20,300.35 0.0K
11:56 20,299.85 20,303.60 20,298.90 20,300.20 0.0K
11:57 20,298.90 20,300.55 20,296.40 20,298.60 0.0K
11:58 20,297.70 20,303.95 20,297.30 20,303.05 0.0K
11:59 20,303.10 20,304.20 20,300.85 20,302.50 0.0K
12:00 20,301.15 20,308.70 20,301.15 20,306.85 0.0K
12:01 20,305.10 20,307.45 20,305.05 20,306.30 0.0K
12:02 20,306.95 20,306.95 20,303.20 20,305.95 0.0K
12:03 20,305.10 20,308.40 20,303.95 20,308.40 0.0K
12:04 20,308.40 20,310.45 20,308.40 20,308.95 0.0K
12:05 20,307.30 20,308.50 20,305.15 20,305.15 0.0K
12:06 20,305.30 20,305.30 20,299.75 20,299.75 0.0K
12:07 20,299.60 20,299.60 20,296.30 20,296.30 0.0K
12:08 20,296.80 20,301.50 20,296.10 20,301.50 0.0K
12:09 20,300.25 20,306.55 20,300.25 20,306.55 0.0K
12:10 20,305.15 20,305.15 20,298.45 20,298.45 0.0K
12:11 20,299.20 20,300.25 20,297.95 20,299.20 0.0K
12:12 20,298.20 20,301.60 20,298.20 20,301.60 0.0K
12:13 20,300.15 20,304.90 20,300.15 20,303.65 0.0K
12:14 20,302.45 20,305.10 20,299.35 20,300.40 0.0K
12:15 20,300.90 20,302.95 20,299.80 20,302.85 0.0K
12:16 20,303.45 20,303.45 20,297.85 20,297.85 0.0K
12:17 20,297.35 20,297.35 20,294.40 20,295.85 0.0K
12:18 20,293.95 20,295.80 20,291.10 20,295.80 0.0K
12:19 20,296.30 20,299.55 20,295.40 20,299.55 0.0K
12:20 20,299.80 20,299.85 20,291.55 20,293.90 0.0K
12:21 20,292.60 20,298.30 20,290.70 20,297.85 0.0K
12:22 20,298.20 20,299.35 20,294.00 20,294.25 0.0K
12:23 20,292.40 20,294.20 20,291.30 20,292.65 0.0K
12:24 20,293.95 20,295.15 20,291.00 20,295.15 0.0K
12:25 20,294.15 20,297.60 20,292.90 20,296.90 0.0K
12:26 20,297.35 20,302.20 20,297.35 20,299.95 0.0K
12:27 20,298.05 20,299.10 20,294.90 20,296.25 0.0K
12:28 20,295.10 20,295.10 20,283.60 20,287.80 0.0K
12:29 20,288.90 20,288.90 20,284.35 20,284.35 0.0K
12:30 20,282.55 20,284.15 20,280.30 20,282.70 0.0K
12:31 20,281.05 20,286.95 20,281.05 20,285.40 0.0K
12:32 20,285.30 20,288.35 20,285.25 20,287.40 0.0K
12:33 20,287.90 20,287.90 20,267.80 20,267.80 0.0K
12:34 20,266.65 20,269.05 20,263.10 20,268.80 0.0K
12:35 20,266.65 20,271.10 20,265.40 20,266.90 0.0K
12:36 20,265.85 20,272.35 20,264.90 20,271.20 0.0K
12:37 20,271.55 20,275.35 20,266.40 20,266.40 0.0K
12:38 20,263.40 20,266.40 20,262.50 20,266.10 0.0K
12:39 20,261.10 20,271.60 20,261.10 20,268.75 0.0K
12:40 20,266.05 20,266.05 20,255.10 20,259.30 0.0K
12:41 20,259.60 20,260.55 20,256.90 20,259.40 0.0K
12:42 20,260.45 20,261.30 20,254.50 20,256.25 0.0K
12:43 20,252.75 20,252.75 20,246.15 20,246.75 0.0K
12:44 20,247.00 20,252.60 20,244.75 20,245.40 0.0K
12:45 20,245.60 20,247.80 20,243.45 20,245.65 0.0K
12:46 20,243.30 20,249.35 20,242.15 20,247.70 0.0K
12:47 20,242.20 20,242.95 20,239.95 20,241.30 0.0K
12:48 20,240.50 20,246.35 20,240.05 20,240.05 0.0K
12:49 20,240.20 20,240.20 20,233.85 20,236.05 0.0K
12:50 20,234.90 20,246.05 20,234.80 20,246.05 0.0K
12:51 20,243.45 20,252.10 20,243.45 20,251.40 0.0K
12:52 20,252.50 20,256.25 20,252.50 20,255.70 0.0K
12:53 20,255.35 20,258.95 20,255.35 20,258.00 0.0K
12:54 20,257.55 20,260.65 20,256.45 20,260.65 0.0K
12:55 20,259.00 20,266.85 20,259.00 20,265.35 0.0K
12:56 20,263.55 20,265.55 20,260.60 20,265.45 0.0K
12:57 20,264.80 20,265.10 20,262.45 20,262.65 0.0K
12:58 20,263.75 20,264.70 20,260.50 20,261.25 0.0K
12:59 20,260.40 20,267.45 20,260.35 20,267.45 0.0K
13:00 20,268.50 20,279.45 20,268.50 20,278.20 0.0K
13:01 20,277.85 20,277.95 20,273.25 20,276.65 0.0K
13:02 20,276.25 20,276.25 20,270.65 20,272.20 0.0K
13:03 20,270.50 20,274.65 20,270.50 20,273.75 0.0K
13:04 20,272.50 20,272.75 20,270.30 20,272.25 0.0K
13:05 20,270.90 20,272.55 20,268.80 20,270.00 0.0K
13:06 20,270.10 20,277.80 20,270.10 20,275.40 0.0K
13:07 20,273.50 20,279.90 20,273.50 20,277.10 0.0K
13:08 20,276.90 20,281.80 20,276.70 20,278.55 0.0K
13:09 20,278.60 20,281.00 20,278.60 20,280.10 0.0K
13:10 20,279.30 20,279.40 20,277.00 20,278.15 0.0K
13:11 20,277.85 20,279.80 20,277.15 20,277.40 0.0K
13:12 20,276.30 20,279.90 20,276.30 20,279.30 0.0K
13:13 20,279.30 20,281.20 20,277.35 20,281.15 0.0K
13:14 20,280.95 20,285.40 20,279.60 20,284.20 0.0K
13:15 20,282.90 20,286.15 20,281.30 20,286.15 0.0K
13:16 20,286.25 20,291.60 20,286.25 20,291.25 0.0K
13:17 20,291.70 20,293.30 20,290.60 20,293.10 0.0K
13:18 20,293.25 20,300.00 20,293.25 20,297.80 0.0K
13:19 20,295.90 20,303.35 20,295.90 20,303.35 0.0K
13:20 20,303.40 20,304.00 20,300.25 20,300.25 0.0K
13:21 20,299.35 20,303.60 20,297.80 20,303.60 0.0K
13:22 20,302.80 20,303.45 20,299.50 20,300.55 0.0K
13:23 20,297.05 20,299.75 20,297.05 20,297.75 0.0K
13:24 20,297.45 20,299.60 20,296.95 20,298.60 0.0K
13:25 20,298.25 20,298.25 20,294.25 20,294.25 0.0K
13:26 20,293.70 20,294.35 20,291.65 20,292.20 0.0K
13:27 20,290.35 20,295.70 20,289.80 20,294.70 0.0K
13:28 20,294.85 20,303.25 20,294.60 20,302.10 0.0K
13:29 20,302.20 20,302.75 20,300.75 20,302.45 0.0K
13:30 20,301.30 20,306.00 20,301.30 20,305.20 0.0K
13:31 20,303.60 20,305.60 20,300.85 20,302.20 0.0K
13:32 20,300.85 20,306.90 20,300.85 20,305.70 0.0K
13:33 20,305.25 20,305.25 20,300.65 20,300.65 0.0K
13:34 20,300.85 20,302.50 20,299.70 20,301.55 0.0K
13:35 20,298.40 20,303.05 20,298.40 20,302.25 0.0K
13:36 20,302.35 20,304.65 20,301.65 20,301.90 0.0K
13:37 20,303.45 20,309.00 20,303.15 20,308.45 0.0K
13:38 20,309.15 20,313.15 20,309.15 20,312.90 0.0K
13:39 20,313.10 20,315.95 20,312.45 20,314.20 0.0K
13:40 20,313.50 20,315.90 20,312.65 20,315.90 0.0K
13:41 20,316.35 20,316.35 20,313.35 20,314.85 0.0K
13:42 20,315.50 20,315.90 20,310.45 20,312.55 0.0K
13:43 20,310.50 20,311.80 20,306.20 20,307.70 0.0K
13:44 20,307.80 20,309.25 20,306.75 20,307.75 0.0K
13:45 20,307.95 20,310.70 20,306.70 20,310.45 0.0K
13:46 20,310.50 20,311.05 20,308.35 20,309.50 0.0K
13:47 20,308.90 20,309.25 20,307.00 20,307.10 0.0K
13:48 20,307.05 20,307.55 20,302.45 20,304.25 0.0K
13:49 20,303.85 20,306.00 20,302.95 20,306.00 0.0K
13:50 20,305.45 20,306.35 20,304.45 20,304.45 0.0K
13:51 20,303.85 20,307.45 20,303.00 20,307.10 0.0K
13:52 20,307.25 20,307.25 20,305.35 20,306.45 0.0K
13:53 20,305.30 20,306.60 20,303.65 20,306.45 0.0K
13:54 20,306.20 20,307.00 20,303.25 20,306.90 0.0K
13:55 20,307.60 20,309.15 20,306.45 20,306.75 0.0K
13:56 20,306.30 20,307.40 20,304.00 20,305.75 0.0K
13:57 20,304.10 20,305.60 20,302.70 20,303.45 0.0K
13:58 20,304.10 20,304.30 20,301.35 20,302.00 0.0K
13:59 20,303.30 20,303.30 20,300.05 20,301.55 0.0K
14:00 20,300.55 20,306.25 20,300.10 20,306.25 0.0K
14:01 20,304.10 20,309.45 20,304.10 20,309.45 0.0K
14:02 20,308.65 20,308.65 20,304.40 20,304.40 0.0K
14:03 20,305.15 20,306.80 20,303.60 20,303.60 0.0K
14:04 20,303.60 20,309.35 20,303.50 20,307.20 0.0K
14:05 20,305.05 20,307.40 20,304.95 20,305.65 0.0K
14:06 20,305.70 20,307.90 20,304.70 20,305.05 0.0K
14:07 20,305.05 20,306.60 20,304.15 20,306.60 0.0K
14:08 20,307.75 20,309.05 20,307.30 20,308.65 0.0K
14:09 20,306.70 20,311.30 20,306.20 20,310.85 0.0K
14:10 20,310.70 20,312.60 20,310.70 20,312.05 0.0K
14:11 20,311.40 20,311.40 20,309.15 20,311.00 0.0K
14:12 20,310.85 20,312.55 20,307.75 20,312.55 0.0K
14:13 20,311.55 20,311.55 20,306.65 20,307.80 0.0K
14:14 20,307.05 20,307.95 20,304.75 20,306.40 0.0K
14:15 20,306.20 20,309.35 20,304.30 20,308.90 0.0K
14:16 20,309.70 20,312.20 20,308.95 20,309.90 0.0K
14:17 20,308.60 20,311.50 20,306.95 20,308.25 0.0K
14:18 20,308.80 20,312.45 20,308.80 20,309.20 0.0K
14:19 20,310.00 20,310.70 20,305.15 20,306.25 0.0K
14:20 20,306.10 20,306.45 20,298.30 20,298.30 0.0K
14:21 20,296.70 20,300.25 20,296.70 20,299.90 0.0K
14:22 20,300.95 20,300.95 20,296.95 20,296.95 0.0K
14:23 20,297.10 20,305.60 20,295.65 20,305.60 0.0K
14:24 20,307.20 20,308.00 20,302.50 20,308.00 0.0K
14:25 20,307.35 20,311.20 20,307.35 20,310.05 0.0K
14:26 20,310.15 20,316.95 20,310.15 20,315.50 0.0K
14:27 20,315.25 20,315.25 20,309.35 20,309.35 0.0K
14:28 20,310.05 20,312.05 20,307.25 20,310.85 0.0K
14:29 20,310.55 20,311.45 20,309.45 20,310.10 0.0K
14:30 20,310.60 20,311.75 20,308.10 20,308.35 0.0K
14:31 20,308.55 20,311.45 20,307.75 20,311.45 0.0K
14:32 20,312.30 20,314.65 20,310.55 20,314.65 0.0K
14:33 20,312.95 20,317.95 20,312.95 20,315.30 0.0K
14:34 20,315.60 20,319.55 20,315.30 20,319.05 0.0K
14:35 20,318.20 20,322.70 20,317.25 20,322.70 0.0K
14:36 20,322.00 20,324.15 20,319.90 20,322.80 0.0K
14:37 20,321.50 20,322.00 20,314.05 20,316.35 0.0K
14:38 20,317.30 20,320.25 20,316.75 20,320.25 0.0K
14:39 20,321.00 20,321.00 20,318.15 20,318.80 0.0K
14:40 20,317.95 20,319.60 20,316.55 20,319.20 0.0K
14:41 20,316.40 20,322.80 20,315.90 20,321.90 0.0K
14:42 20,322.60 20,324.95 20,320.90 20,322.20 0.0K
14:43 20,322.75 20,323.55 20,318.95 20,323.40 0.0K
14:44 20,323.10 20,326.90 20,320.00 20,326.70 0.0K
14:45 20,323.65 20,330.50 20,322.80 20,328.30 0.0K
14:46 20,328.15 20,330.15 20,323.70 20,323.70 0.0K
14:47 20,323.15 20,326.10 20,322.95 20,326.10 0.0K
14:48 20,325.30 20,326.65 20,323.75 20,325.35 0.0K
14:49 20,324.25 20,324.80 20,322.10 20,322.50 0.0K
14:50 20,323.40 20,326.30 20,320.10 20,325.65 0.0K
14:51 20,323.95 20,323.95 20,319.95 20,320.15 0.0K
14:52 20,320.80 20,323.50 20,315.45 20,316.75 0.0K
14:53 20,317.60 20,319.05 20,315.90 20,318.25 0.0K
14:54 20,318.30 20,319.85 20,317.20 20,319.20 0.0K
14:55 20,318.35 20,323.65 20,318.35 20,323.65 0.0K
14:56 20,325.50 20,327.35 20,323.45 20,326.60 0.0K
14:57 20,328.10 20,333.45 20,327.30 20,333.15 0.0K
14:58 20,333.50 20,334.40 20,330.65 20,332.35 0.0K
14:59 20,332.20 20,333.15 20,327.55 20,327.55 0.0K
15:00 20,327.80 20,341.50 20,327.80 20,339.30 0.0K
15:01 20,336.65 20,341.60 20,336.00 20,339.15 0.0K
15:02 20,338.70 20,343.95 20,338.15 20,340.10 0.0K
15:03 20,342.20 20,344.75 20,341.20 20,343.15 0.0K
15:04 20,344.30 20,347.85 20,344.20 20,345.20 0.0K
15:05 20,342.85 20,344.75 20,342.05 20,343.75 0.0K
15:06 20,344.30 20,345.75 20,342.90 20,344.65 0.0K
15:07 20,344.30 20,346.65 20,343.80 20,345.20 0.0K
15:08 20,346.00 20,351.50 20,345.50 20,351.50 0.0K
15:09 20,352.10 20,363.00 20,352.10 20,363.00 0.0K
15:10 20,364.35 20,366.70 20,361.15 20,361.15 0.0K
15:11 20,360.90 20,361.10 20,356.45 20,356.45 0.0K
15:12 20,356.55 20,357.90 20,354.65 20,355.40 0.0K
15:13 20,354.75 20,359.75 20,354.75 20,359.75 0.0K
15:14 20,361.60 20,364.15 20,359.15 20,359.45 0.0K
15:15 20,358.60 20,361.30 20,356.85 20,357.15 0.0K
15:16 20,355.95 20,358.15 20,352.95 20,358.15 0.0K
15:17 20,359.00 20,362.10 20,357.05 20,362.10 0.0K
15:18 20,364.35 20,369.35 20,364.35 20,368.85 0.0K
15:19 20,369.05 20,369.05 20,365.70 20,366.90 0.0K
15:20 20,366.70 20,371.45 20,366.00 20,369.35 0.0K
15:21 20,369.85 20,369.95 20,364.20 20,364.20 0.0K
15:22 20,364.10 20,368.40 20,364.10 20,368.40 0.0K
15:23 20,368.60 20,370.95 20,367.90 20,369.05 0.0K
15:24 20,367.95 20,370.75 20,367.45 20,368.35 0.0K
15:25 20,370.70 20,372.55 20,368.60 20,368.95 0.0K
15:26 20,369.20 20,371.85 20,367.95 20,371.85 0.0K
15:27 20,372.75 20,376.90 20,371.05 20,376.00 0.0K
15:28 20,376.50 20,378.10 20,369.60 20,378.10 0.0K
15:29 20,378.30 20,384.15 20,364.60 20,367.85 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