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 20,625.60 20,625.60 20,625.60 20,625.60 0.0K
09:15 20,621.40 20,621.40 20,562.05 20,590.15 0.0K
09:16 20,596.00 20,635.15 20,596.00 20,635.15 0.0K
09:17 20,640.40 20,651.30 20,625.25 20,625.95 0.0K
09:18 20,619.40 20,619.40 20,599.65 20,612.80 0.0K
09:19 20,622.40 20,642.10 20,622.40 20,637.00 0.0K
09:20 20,636.15 20,646.35 20,633.70 20,641.35 0.0K
09:21 20,638.75 20,645.30 20,631.15 20,631.15 0.0K
09:22 20,633.30 20,637.55 20,617.30 20,618.70 0.0K
09:23 20,620.45 20,622.05 20,606.45 20,610.90 0.0K
09:24 20,609.70 20,620.75 20,609.70 20,617.70 0.0K
09:25 20,617.10 20,636.15 20,612.55 20,636.15 0.0K
09:26 20,636.85 20,639.65 20,630.00 20,639.65 0.0K
09:27 20,637.40 20,650.05 20,636.65 20,649.50 0.0K
09:28 20,647.70 20,650.85 20,640.95 20,648.35 0.0K
09:29 20,651.95 20,660.70 20,651.90 20,660.10 0.0K
09:30 20,659.50 20,660.50 20,648.05 20,656.40 0.0K
09:31 20,655.90 20,662.20 20,652.00 20,657.10 0.0K
09:32 20,660.45 20,690.75 20,660.45 20,690.75 0.0K
09:33 20,692.35 20,692.35 20,680.60 20,683.45 0.0K
09:34 20,683.85 20,694.50 20,683.85 20,693.40 0.0K
09:35 20,692.45 20,697.65 20,690.80 20,697.65 0.0K
09:36 20,698.45 20,702.75 20,695.40 20,702.20 0.0K
09:37 20,702.80 20,713.00 20,701.00 20,708.25 0.0K
09:38 20,709.50 20,715.25 20,709.20 20,715.25 0.0K
09:39 20,716.45 20,719.35 20,712.35 20,717.35 0.0K
09:40 20,717.90 20,719.45 20,715.25 20,717.95 0.0K
09:41 20,718.45 20,733.10 20,718.45 20,729.65 0.0K
09:42 20,729.45 20,735.25 20,726.35 20,732.00 0.0K
09:43 20,733.75 20,736.75 20,731.45 20,736.75 0.0K
09:44 20,736.70 20,742.50 20,736.40 20,741.80 0.0K
09:45 20,741.60 20,742.45 20,735.85 20,742.45 0.0K
09:46 20,746.65 20,750.00 20,744.20 20,746.40 0.0K
09:47 20,746.50 20,749.70 20,745.80 20,746.55 0.0K
09:48 20,745.75 20,745.75 20,737.95 20,742.70 0.0K
09:49 20,743.75 20,745.55 20,732.30 20,732.30 0.0K
09:50 20,732.05 20,732.05 20,722.35 20,727.25 0.0K
09:51 20,728.40 20,729.40 20,719.55 20,719.55 0.0K
09:52 20,721.40 20,725.30 20,719.80 20,720.60 0.0K
09:53 20,720.35 20,721.05 20,710.45 20,711.40 0.0K
09:54 20,712.50 20,713.65 20,710.10 20,710.55 0.0K
09:55 20,712.00 20,712.00 20,698.90 20,703.60 0.0K
09:56 20,704.45 20,705.90 20,688.65 20,688.95 0.0K
09:57 20,689.10 20,699.65 20,689.10 20,699.65 0.0K
09:58 20,700.10 20,707.35 20,699.55 20,707.35 0.0K
09:59 20,706.95 20,710.85 20,706.95 20,710.40 0.0K
10:00 20,711.50 20,713.40 20,709.55 20,710.25 0.0K
10:01 20,710.60 20,711.05 20,704.50 20,706.05 0.0K
10:02 20,705.40 20,705.40 20,699.95 20,700.85 0.0K
10:03 20,701.75 20,706.85 20,696.70 20,696.70 0.0K
10:04 20,696.15 20,703.30 20,694.65 20,703.30 0.0K
10:05 20,704.40 20,706.75 20,702.40 20,703.50 0.0K
10:06 20,703.60 20,709.95 20,703.60 20,708.90 0.0K
10:07 20,708.75 20,710.10 20,704.50 20,706.05 0.0K
10:08 20,706.35 20,715.40 20,705.20 20,715.40 0.0K
10:09 20,715.20 20,715.25 20,711.20 20,711.70 0.0K
10:10 20,708.70 20,709.90 20,702.65 20,704.75 0.0K
10:11 20,705.05 20,705.05 20,696.50 20,697.70 0.0K
10:12 20,697.60 20,697.60 20,691.85 20,692.10 0.0K
10:13 20,691.40 20,693.35 20,681.50 20,681.50 0.0K
10:14 20,682.20 20,684.40 20,675.85 20,679.40 0.0K
10:15 20,678.85 20,679.30 20,675.40 20,679.30 0.0K
10:16 20,679.90 20,682.55 20,678.65 20,680.05 0.0K
10:17 20,682.15 20,689.30 20,680.65 20,689.30 0.0K
10:18 20,689.55 20,695.20 20,688.90 20,691.85 0.0K
10:19 20,689.70 20,692.55 20,685.05 20,692.55 0.0K
10:20 20,693.35 20,700.10 20,693.35 20,699.55 0.0K
10:21 20,698.45 20,700.05 20,695.90 20,698.55 0.0K
10:22 20,698.65 20,700.55 20,696.15 20,698.15 0.0K
10:23 20,697.55 20,704.65 20,697.25 20,704.65 0.0K
10:24 20,704.70 20,706.20 20,703.85 20,704.80 0.0K
10:25 20,705.50 20,708.95 20,705.15 20,708.95 0.0K
10:26 20,709.65 20,719.30 20,708.95 20,718.30 0.0K
10:27 20,718.15 20,722.40 20,716.50 20,721.50 0.0K
10:28 20,722.15 20,727.70 20,720.35 20,723.90 0.0K
10:29 20,725.10 20,729.30 20,724.75 20,729.30 0.0K
10:30 20,728.40 20,733.65 20,726.85 20,733.65 0.0K
10:31 20,734.70 20,737.65 20,732.00 20,732.00 0.0K
10:32 20,733.30 20,737.75 20,732.10 20,733.50 0.0K
10:33 20,733.00 20,733.90 20,729.75 20,731.50 0.0K
10:34 20,732.30 20,736.10 20,731.15 20,734.60 0.0K
10:35 20,733.75 20,734.75 20,731.05 20,733.45 0.0K
10:36 20,733.35 20,735.20 20,730.95 20,734.35 0.0K
10:37 20,734.60 20,741.90 20,734.10 20,741.90 0.0K
10:38 20,743.65 20,752.20 20,741.70 20,750.25 0.0K
10:39 20,750.75 20,754.60 20,748.75 20,754.20 0.0K
10:40 20,754.10 20,755.90 20,750.80 20,755.90 0.0K
10:41 20,753.90 20,755.10 20,750.90 20,750.90 0.0K
10:42 20,749.90 20,749.90 20,741.85 20,743.70 0.0K
10:43 20,742.75 20,744.45 20,739.20 20,742.15 0.0K
10:44 20,742.30 20,743.60 20,739.55 20,741.05 0.0K
10:45 20,741.50 20,744.75 20,741.30 20,741.85 0.0K
10:46 20,742.25 20,747.10 20,742.25 20,746.60 0.0K
10:47 20,746.85 20,751.20 20,746.40 20,749.85 0.0K
10:48 20,748.85 20,751.55 20,745.30 20,747.45 0.0K
10:49 20,748.25 20,749.65 20,745.70 20,749.65 0.0K
10:50 20,751.10 20,753.70 20,749.35 20,753.20 0.0K
10:51 20,752.70 20,752.70 20,746.80 20,747.90 0.0K
10:52 20,747.90 20,752.80 20,747.90 20,752.80 0.0K
10:53 20,754.05 20,756.80 20,745.70 20,745.70 0.0K
10:54 20,744.90 20,744.90 20,742.10 20,744.45 0.0K
10:55 20,744.25 20,745.65 20,741.50 20,742.90 0.0K
10:56 20,741.70 20,743.80 20,739.20 20,743.45 0.0K
10:57 20,744.45 20,745.30 20,738.30 20,738.30 0.0K
10:58 20,737.10 20,741.95 20,737.10 20,739.35 0.0K
10:59 20,739.85 20,740.80 20,737.45 20,737.85 0.0K
11:00 20,737.95 20,741.40 20,737.95 20,741.40 0.0K
11:01 20,741.05 20,746.15 20,740.20 20,746.15 0.0K
11:02 20,746.10 20,746.75 20,739.45 20,739.70 0.0K
11:03 20,740.55 20,740.55 20,735.45 20,737.65 0.0K
11:04 20,737.85 20,741.10 20,736.00 20,741.10 0.0K
11:05 20,740.70 20,743.55 20,740.55 20,742.00 0.0K
11:06 20,743.85 20,748.15 20,743.85 20,747.10 0.0K
11:07 20,747.75 20,752.30 20,747.75 20,749.85 0.0K
11:08 20,750.35 20,752.90 20,748.05 20,748.05 0.0K
11:09 20,745.50 20,746.85 20,733.15 20,733.15 0.0K
11:10 20,733.30 20,733.30 20,724.60 20,725.75 0.0K
11:11 20,725.50 20,725.50 20,715.85 20,719.60 0.0K
11:12 20,720.70 20,723.70 20,718.55 20,722.10 0.0K
11:13 20,721.35 20,726.55 20,717.95 20,725.40 0.0K
11:14 20,726.00 20,728.35 20,725.20 20,725.20 0.0K
11:15 20,724.30 20,725.55 20,722.70 20,724.25 0.0K
11:16 20,722.95 20,729.65 20,722.95 20,729.65 0.0K
11:17 20,729.90 20,734.30 20,728.40 20,733.80 0.0K
11:18 20,734.05 20,744.60 20,734.05 20,744.60 0.0K
11:19 20,743.25 20,744.60 20,741.30 20,743.85 0.0K
11:20 20,744.30 20,753.30 20,744.00 20,753.30 0.0K
11:21 20,753.65 20,759.85 20,752.75 20,758.40 0.0K
11:22 20,757.40 20,761.25 20,757.40 20,758.15 0.0K
11:23 20,758.15 20,758.35 20,748.60 20,748.60 0.0K
11:24 20,747.75 20,747.90 20,745.00 20,745.35 0.0K
11:25 20,745.80 20,746.50 20,741.35 20,742.55 0.0K
11:26 20,742.30 20,744.25 20,741.00 20,741.00 0.0K
11:27 20,741.05 20,748.00 20,740.80 20,746.35 0.0K
11:28 20,744.50 20,753.90 20,744.50 20,751.70 0.0K
11:29 20,751.55 20,751.55 20,746.30 20,748.05 0.0K
11:30 20,747.00 20,747.20 20,744.50 20,746.30 0.0K
11:31 20,745.40 20,748.55 20,745.40 20,748.55 0.0K
11:32 20,749.60 20,751.65 20,747.55 20,750.40 0.0K
11:33 20,751.80 20,758.30 20,748.40 20,757.35 0.0K
11:34 20,755.15 20,755.60 20,750.95 20,751.80 0.0K
11:35 20,748.85 20,751.70 20,747.90 20,749.65 0.0K
11:36 20,749.70 20,751.55 20,748.10 20,751.55 0.0K
11:37 20,750.75 20,752.25 20,746.60 20,746.60 0.0K
11:38 20,747.85 20,749.45 20,746.60 20,749.45 0.0K
11:39 20,748.30 20,749.95 20,745.80 20,745.80 0.0K
11:40 20,743.95 20,744.95 20,742.20 20,743.55 0.0K
11:41 20,742.65 20,744.45 20,740.60 20,741.40 0.0K
11:42 20,740.60 20,740.60 20,729.45 20,731.40 0.0K
11:43 20,731.20 20,731.20 20,724.00 20,726.85 0.0K
11:44 20,726.90 20,726.90 20,723.35 20,724.25 0.0K
11:45 20,722.75 20,726.95 20,718.95 20,726.45 0.0K
11:46 20,726.75 20,730.70 20,725.90 20,727.35 0.0K
11:47 20,726.35 20,733.50 20,726.35 20,733.50 0.0K
11:48 20,734.20 20,739.75 20,734.20 20,734.25 0.0K
11:49 20,735.20 20,738.55 20,734.90 20,738.05 0.0K
11:50 20,738.35 20,739.15 20,737.10 20,738.80 0.0K
11:51 20,740.95 20,744.95 20,740.95 20,744.95 0.0K
11:52 20,743.60 20,744.70 20,741.20 20,744.40 0.0K
11:53 20,743.65 20,746.35 20,743.50 20,744.30 0.0K
11:54 20,746.90 20,755.15 20,746.60 20,755.15 0.0K
11:55 20,754.25 20,759.25 20,754.25 20,758.25 0.0K
11:56 20,756.50 20,761.00 20,755.35 20,760.15 0.0K
11:57 20,759.85 20,761.45 20,757.60 20,757.85 0.0K
11:58 20,758.20 20,758.20 20,753.70 20,756.15 0.0K
11:59 20,756.70 20,757.70 20,752.60 20,752.60 0.0K
12:00 20,753.00 20,758.50 20,752.95 20,758.35 0.0K
12:01 20,759.70 20,762.15 20,757.80 20,757.80 0.0K
12:02 20,757.80 20,760.10 20,757.30 20,759.95 0.0K
12:03 20,758.90 20,769.05 20,758.90 20,767.80 0.0K
12:04 20,767.55 20,767.55 20,762.00 20,762.35 0.0K
12:05 20,762.75 20,765.80 20,762.40 20,764.20 0.0K
12:06 20,764.80 20,765.60 20,762.95 20,762.95 0.0K
12:07 20,763.50 20,763.95 20,758.25 20,759.20 0.0K
12:08 20,759.05 20,764.25 20,758.70 20,764.15 0.0K
12:09 20,764.90 20,765.95 20,761.60 20,761.95 0.0K
12:10 20,762.20 20,763.05 20,761.20 20,762.55 0.0K
12:11 20,763.20 20,763.20 20,758.05 20,760.50 0.0K
12:12 20,758.90 20,761.00 20,752.95 20,752.95 0.0K
12:13 20,753.40 20,754.85 20,752.75 20,752.75 0.0K
12:14 20,751.75 20,754.45 20,751.75 20,752.65 0.0K
12:15 20,752.05 20,757.60 20,752.05 20,757.60 0.0K
12:16 20,757.35 20,757.80 20,754.85 20,757.35 0.0K
12:17 20,757.30 20,758.25 20,751.40 20,753.00 0.0K
12:18 20,752.90 20,752.90 20,748.15 20,750.00 0.0K
12:19 20,749.60 20,750.05 20,747.85 20,749.25 0.0K
12:20 20,749.55 20,752.90 20,748.85 20,751.25 0.0K
12:21 20,751.25 20,766.10 20,751.25 20,765.90 0.0K
12:22 20,767.85 20,770.70 20,763.80 20,767.50 0.0K
12:23 20,768.00 20,770.05 20,764.40 20,766.85 0.0K
12:24 20,765.05 20,765.05 20,761.70 20,761.85 0.0K
12:25 20,760.80 20,766.75 20,759.95 20,766.70 0.0K
12:26 20,767.55 20,769.75 20,767.55 20,769.05 0.0K
12:27 20,769.30 20,771.20 20,768.15 20,769.80 0.0K
12:28 20,769.45 20,769.45 20,765.55 20,765.60 0.0K
12:29 20,767.00 20,767.00 20,762.50 20,764.85 0.0K
12:30 20,764.45 20,764.95 20,761.65 20,761.65 0.0K
12:31 20,761.60 20,766.75 20,761.60 20,765.25 0.0K
12:32 20,765.35 20,765.70 20,761.05 20,763.85 0.0K
12:33 20,764.25 20,765.00 20,762.15 20,765.00 0.0K
12:34 20,765.45 20,769.50 20,764.95 20,766.95 0.0K
12:35 20,767.00 20,769.15 20,764.90 20,765.65 0.0K
12:36 20,766.95 20,766.95 20,762.90 20,765.15 0.0K
12:37 20,765.40 20,770.25 20,765.40 20,769.40 0.0K
12:38 20,770.55 20,772.20 20,766.45 20,766.70 0.0K
12:39 20,767.30 20,768.70 20,764.30 20,764.30 0.0K
12:40 20,764.00 20,764.70 20,762.05 20,764.05 0.0K
12:41 20,762.80 20,764.65 20,760.75 20,764.65 0.0K
12:42 20,763.35 20,763.45 20,760.25 20,761.05 0.0K
12:43 20,759.55 20,765.60 20,758.55 20,764.75 0.0K
12:44 20,764.75 20,767.80 20,763.45 20,764.20 0.0K
12:45 20,765.05 20,765.05 20,760.65 20,761.50 0.0K
12:46 20,761.10 20,762.95 20,759.00 20,759.20 0.0K
12:47 20,761.15 20,761.15 20,756.70 20,756.95 0.0K
12:48 20,756.85 20,757.05 20,754.80 20,756.00 0.0K
12:49 20,755.40 20,756.90 20,753.70 20,756.90 0.0K
12:50 20,755.85 20,760.70 20,755.85 20,760.70 0.0K
12:51 20,762.00 20,766.30 20,762.00 20,766.05 0.0K
12:52 20,766.00 20,778.30 20,765.30 20,772.10 0.0K
12:53 20,772.10 20,773.25 20,770.20 20,771.60 0.0K
12:54 20,771.50 20,773.45 20,768.05 20,773.45 0.0K
12:55 20,772.45 20,773.95 20,770.65 20,771.85 0.0K
12:56 20,772.60 20,774.85 20,771.70 20,772.65 0.0K
12:57 20,773.90 20,773.90 20,768.55 20,773.15 0.0K
12:58 20,773.20 20,774.15 20,770.80 20,772.50 0.0K
12:59 20,771.65 20,775.60 20,771.55 20,775.60 0.0K
13:00 20,775.85 20,775.85 20,772.15 20,772.55 0.0K
13:01 20,772.65 20,772.65 20,769.55 20,770.40 0.0K
13:02 20,770.45 20,771.00 20,766.05 20,768.45 0.0K
13:03 20,768.10 20,768.20 20,763.85 20,765.95 0.0K
13:04 20,765.35 20,765.35 20,759.85 20,761.95 0.0K
13:05 20,763.75 20,764.30 20,760.20 20,763.40 0.0K
13:06 20,762.55 20,765.00 20,761.30 20,764.30 0.0K
13:07 20,765.75 20,767.60 20,761.60 20,763.70 0.0K
13:08 20,764.70 20,765.85 20,761.40 20,761.95 0.0K
13:09 20,762.20 20,764.45 20,759.05 20,759.15 0.0K
13:10 20,759.55 20,760.65 20,757.05 20,758.90 0.0K
13:11 20,759.00 20,759.00 20,753.25 20,754.20 0.0K
13:12 20,753.80 20,753.80 20,750.00 20,751.35 0.0K
13:13 20,753.35 20,754.40 20,749.95 20,752.65 0.0K
13:14 20,751.70 20,751.70 20,731.10 20,736.55 0.0K
13:15 20,735.00 20,735.45 20,722.10 20,723.95 0.0K
13:16 20,721.55 20,721.55 20,714.90 20,714.90 0.0K
13:17 20,714.70 20,716.55 20,712.00 20,716.55 0.0K
13:18 20,716.65 20,717.80 20,713.35 20,717.30 0.0K
13:19 20,715.35 20,723.80 20,715.30 20,722.20 0.0K
13:20 20,723.15 20,731.60 20,721.80 20,731.60 0.0K
13:21 20,732.10 20,732.75 20,729.65 20,732.35 0.0K
13:22 20,731.75 20,732.25 20,728.35 20,728.40 0.0K
13:23 20,728.95 20,729.25 20,725.20 20,727.00 0.0K
13:24 20,729.15 20,731.10 20,726.55 20,727.55 0.0K
13:25 20,727.95 20,732.95 20,726.95 20,728.80 0.0K
13:26 20,728.40 20,729.05 20,726.45 20,726.45 0.0K
13:27 20,726.25 20,727.55 20,724.60 20,727.35 0.0K
13:28 20,727.15 20,729.60 20,724.55 20,729.30 0.0K
13:29 20,729.30 20,729.30 20,723.80 20,724.10 0.0K
13:30 20,723.35 20,724.55 20,716.05 20,717.35 0.0K
13:31 20,717.10 20,717.10 20,713.20 20,714.10 0.0K
13:32 20,713.40 20,713.40 20,709.45 20,711.25 0.0K
13:33 20,712.00 20,712.00 20,700.80 20,702.00 0.0K
13:34 20,701.40 20,701.80 20,693.20 20,701.00 0.0K
13:35 20,701.35 20,701.35 20,691.60 20,694.90 0.0K
13:36 20,695.00 20,695.00 20,684.35 20,684.35 0.0K
13:37 20,683.30 20,683.30 20,672.85 20,675.95 0.0K
13:38 20,674.85 20,681.80 20,674.85 20,679.25 0.0K
13:39 20,678.50 20,679.25 20,674.65 20,674.65 0.0K
13:40 20,674.45 20,674.90 20,665.65 20,674.90 0.0K
13:41 20,676.15 20,684.35 20,673.65 20,682.70 0.0K
13:42 20,683.10 20,683.40 20,678.45 20,679.45 0.0K
13:43 20,679.55 20,686.30 20,678.05 20,683.60 0.0K
13:44 20,683.75 20,684.65 20,677.70 20,678.10 0.0K
13:45 20,678.30 20,678.30 20,669.90 20,674.45 0.0K
13:46 20,672.85 20,677.35 20,671.75 20,673.45 0.0K
13:47 20,673.00 20,677.75 20,672.75 20,674.25 0.0K
13:48 20,673.30 20,675.95 20,670.65 20,671.15 0.0K
13:49 20,671.25 20,672.05 20,654.05 20,654.40 0.0K
13:50 20,654.75 20,655.30 20,646.20 20,653.30 0.0K
13:51 20,651.45 20,652.20 20,644.10 20,645.30 0.0K
13:52 20,645.60 20,651.80 20,645.25 20,646.20 0.0K
13:53 20,643.90 20,646.60 20,640.60 20,645.90 0.0K
13:54 20,644.35 20,644.60 20,631.15 20,631.15 0.0K
13:55 20,629.30 20,633.30 20,624.85 20,632.55 0.0K
13:56 20,632.50 20,637.90 20,632.45 20,636.60 0.0K
13:57 20,636.40 20,639.45 20,635.30 20,638.80 0.0K
13:58 20,640.15 20,651.95 20,638.10 20,651.95 0.0K
13:59 20,652.25 20,664.00 20,652.25 20,664.00 0.0K
14:00 20,665.50 20,680.95 20,665.50 20,679.40 0.0K
14:01 20,679.90 20,682.65 20,677.75 20,678.35 0.0K
14:02 20,675.40 20,676.10 20,668.45 20,673.00 0.0K
14:03 20,671.45 20,680.30 20,671.30 20,676.80 0.0K
14:04 20,679.25 20,684.95 20,678.90 20,684.65 0.0K
14:05 20,685.20 20,692.85 20,682.15 20,688.80 0.0K
14:06 20,688.70 20,692.85 20,686.90 20,687.65 0.0K
14:07 20,686.95 20,693.40 20,686.95 20,693.40 0.0K
14:08 20,693.05 20,696.05 20,689.35 20,691.30 0.0K
14:09 20,691.95 20,693.70 20,690.20 20,692.65 0.0K
14:10 20,689.75 20,695.15 20,688.40 20,695.15 0.0K
14:11 20,696.00 20,697.20 20,690.55 20,694.60 0.0K
14:12 20,692.80 20,693.65 20,688.05 20,688.35 0.0K
14:13 20,688.25 20,692.80 20,686.85 20,687.60 0.0K
14:14 20,686.40 20,687.35 20,682.40 20,687.35 0.0K
14:15 20,687.70 20,692.55 20,687.25 20,692.40 0.0K
14:16 20,692.20 20,695.00 20,687.65 20,695.00 0.0K
14:17 20,694.00 20,694.80 20,688.55 20,690.45 0.0K
14:18 20,691.00 20,691.90 20,688.35 20,691.90 0.0K
14:19 20,692.35 20,698.90 20,692.35 20,697.70 0.0K
14:20 20,697.80 20,699.40 20,696.05 20,697.30 0.0K
14:21 20,698.45 20,708.70 20,697.55 20,706.80 0.0K
14:22 20,706.85 20,707.50 20,698.50 20,702.25 0.0K
14:23 20,700.90 20,706.30 20,700.90 20,706.30 0.0K
14:24 20,705.20 20,709.90 20,704.10 20,706.20 0.0K
14:25 20,704.15 20,710.05 20,704.10 20,708.10 0.0K
14:26 20,708.50 20,709.80 20,706.30 20,706.30 0.0K
14:27 20,706.30 20,706.30 20,700.80 20,703.05 0.0K
14:28 20,702.00 20,713.10 20,701.90 20,713.10 0.0K
14:29 20,712.55 20,721.05 20,712.55 20,721.05 0.0K
14:30 20,721.70 20,724.00 20,720.80 20,721.45 0.0K
14:31 20,722.85 20,723.60 20,718.70 20,721.80 0.0K
14:32 20,720.95 20,726.30 20,719.10 20,723.35 0.0K
14:33 20,722.55 20,722.55 20,717.65 20,717.65 0.0K
14:34 20,718.05 20,718.30 20,714.60 20,714.90 0.0K
14:35 20,714.50 20,714.90 20,705.75 20,706.20 0.0K
14:36 20,703.85 20,710.35 20,703.85 20,706.40 0.0K
14:37 20,706.05 20,711.10 20,704.05 20,711.10 0.0K
14:38 20,710.20 20,712.05 20,708.50 20,708.75 0.0K
14:39 20,708.00 20,710.40 20,707.10 20,708.40 0.0K
14:40 20,709.35 20,709.60 20,703.95 20,706.00 0.0K
14:41 20,706.00 20,706.00 20,698.95 20,698.95 0.0K
14:42 20,697.45 20,701.10 20,694.45 20,699.70 0.0K
14:43 20,699.50 20,703.55 20,697.00 20,702.10 0.0K
14:44 20,701.70 20,709.95 20,701.70 20,703.30 0.0K
14:45 20,703.20 20,703.20 20,691.50 20,698.85 0.0K
14:46 20,700.80 20,700.80 20,690.75 20,690.75 0.0K
14:47 20,690.05 20,690.85 20,683.90 20,690.10 0.0K
14:48 20,688.05 20,688.05 20,684.20 20,687.10 0.0K
14:49 20,685.60 20,686.85 20,683.70 20,684.40 0.0K
14:50 20,683.35 20,686.40 20,681.90 20,686.40 0.0K
14:51 20,684.80 20,685.20 20,682.35 20,682.85 0.0K
14:52 20,685.65 20,686.85 20,682.60 20,685.70 0.0K
14:53 20,686.75 20,686.90 20,683.60 20,684.25 0.0K
14:54 20,684.55 20,687.60 20,682.05 20,682.05 0.0K
14:55 20,681.70 20,685.40 20,678.85 20,685.40 0.0K
14:56 20,682.60 20,682.60 20,673.65 20,675.65 0.0K
14:57 20,676.05 20,676.95 20,673.80 20,674.25 0.0K
14:58 20,674.35 20,675.15 20,666.55 20,669.30 0.0K
14:59 20,668.80 20,674.05 20,666.15 20,673.55 0.0K
15:00 20,674.30 20,683.85 20,666.10 20,676.00 0.0K
15:01 20,674.80 20,678.60 20,669.20 20,671.90 0.0K
15:02 20,672.50 20,678.25 20,670.35 20,674.15 0.0K
15:03 20,674.55 20,674.55 20,664.00 20,664.00 0.0K
15:04 20,665.05 20,667.20 20,663.75 20,664.85 0.0K
15:05 20,663.30 20,666.10 20,662.40 20,666.10 0.0K
15:06 20,667.10 20,667.10 20,662.10 20,666.75 0.0K
15:07 20,667.55 20,668.70 20,664.15 20,666.35 0.0K
15:08 20,666.05 20,677.00 20,666.05 20,677.00 0.0K
15:09 20,676.90 20,687.20 20,676.40 20,687.20 0.0K
15:10 20,689.95 20,689.95 20,682.35 20,686.75 0.0K
15:11 20,686.00 20,687.05 20,684.45 20,687.05 0.0K
15:12 20,687.85 20,687.85 20,681.95 20,682.75 0.0K
15:13 20,683.75 20,688.05 20,683.70 20,686.70 0.0K
15:14 20,686.05 20,686.05 20,681.90 20,681.90 0.0K
15:15 20,683.10 20,683.25 20,679.85 20,681.40 0.0K
15:16 20,681.00 20,681.00 20,676.25 20,677.95 0.0K
15:17 20,677.40 20,680.90 20,673.95 20,677.45 0.0K
15:18 20,677.00 20,677.00 20,668.15 20,672.35 0.0K
15:19 20,672.15 20,675.90 20,672.15 20,675.65 0.0K
15:20 20,675.95 20,677.05 20,672.75 20,677.05 0.0K
15:21 20,676.30 20,683.15 20,676.30 20,682.65 0.0K
15:22 20,683.10 20,684.55 20,677.85 20,678.35 0.0K
15:23 20,679.00 20,681.60 20,679.00 20,679.10 0.0K
15:24 20,678.95 20,679.50 20,674.60 20,677.35 0.0K
15:25 20,678.75 20,683.50 20,678.15 20,679.80 0.0K
15:26 20,680.95 20,685.50 20,680.40 20,683.55 0.0K
15:27 20,684.90 20,689.45 20,684.45 20,685.25 0.0K
15:28 20,684.50 20,699.80 20,684.50 20,699.80 0.0K
15:29 20,694.35 20,708.45 20,676.15 20,676.15 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