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
09:08 20,974.40 20,974.40 20,974.40 20,974.40 0.0K
09:15 20,991.25 20,991.25 20,924.85 20,935.00 0.0K
09:16 20,935.75 20,937.75 20,901.45 20,901.45 0.0K
09:17 20,898.05 20,898.05 20,884.45 20,894.05 0.0K
09:18 20,898.60 20,907.00 20,885.55 20,902.95 0.0K
09:19 20,901.25 20,911.00 20,899.60 20,899.60 0.0K
09:20 20,894.55 20,894.55 20,866.55 20,866.55 0.0K
09:21 20,862.30 20,864.70 20,851.35 20,858.10 0.0K
09:22 20,857.65 20,875.25 20,848.80 20,873.40 0.0K
09:23 20,870.85 20,870.85 20,853.05 20,853.05 0.0K
09:24 20,848.70 20,848.70 20,828.80 20,831.05 0.0K
09:25 20,827.45 20,833.00 20,817.20 20,832.60 0.0K
09:26 20,827.60 20,831.85 20,818.25 20,820.85 0.0K
09:27 20,820.85 20,820.85 20,814.75 20,820.25 0.0K
09:28 20,822.35 20,832.45 20,818.85 20,828.50 0.0K
09:29 20,831.10 20,853.90 20,831.10 20,848.35 0.0K
09:30 20,846.40 20,868.90 20,846.40 20,853.35 0.0K
09:31 20,852.60 20,875.25 20,852.60 20,869.90 0.0K
09:32 20,873.15 20,886.90 20,869.00 20,884.15 0.0K
09:33 20,884.70 20,894.75 20,877.05 20,877.05 0.0K
09:34 20,878.25 20,902.15 20,878.25 20,896.60 0.0K
09:35 20,898.45 20,906.50 20,896.15 20,903.80 0.0K
09:36 20,906.70 20,915.10 20,906.70 20,914.70 0.0K
09:37 20,917.30 20,929.35 20,917.30 20,925.85 0.0K
09:38 20,926.20 20,926.45 20,917.15 20,923.90 0.0K
09:39 20,923.65 20,928.15 20,921.00 20,921.00 0.0K
09:40 20,920.55 20,925.50 20,916.25 20,923.20 0.0K
09:41 20,925.30 20,933.95 20,924.80 20,929.95 0.0K
09:42 20,927.15 20,940.50 20,926.85 20,940.30 0.0K
09:43 20,938.80 20,938.80 20,932.05 20,936.15 0.0K
09:44 20,938.40 20,938.40 20,931.50 20,933.40 0.0K
09:45 20,934.80 20,935.65 20,921.80 20,927.50 0.0K
09:46 20,927.35 20,940.75 20,924.65 20,940.25 0.0K
09:47 20,941.20 20,941.20 20,934.75 20,938.60 0.0K
09:48 20,941.70 20,949.80 20,941.70 20,946.10 0.0K
09:49 20,948.10 20,954.45 20,945.80 20,954.40 0.0K
09:50 20,954.00 20,974.30 20,951.80 20,974.30 0.0K
09:51 20,973.40 20,980.60 20,973.40 20,974.70 0.0K
09:52 20,972.55 20,974.45 20,965.85 20,971.65 0.0K
09:53 20,971.00 20,976.85 20,969.60 20,975.00 0.0K
09:54 20,975.95 20,984.80 20,975.65 20,983.80 0.0K
09:55 20,983.45 20,986.70 20,983.45 20,986.50 0.0K
09:56 20,987.30 20,988.10 20,977.70 20,978.35 0.0K
09:57 20,977.20 20,980.40 20,974.50 20,978.05 0.0K
09:58 20,978.10 20,999.35 20,978.10 20,993.60 0.0K
09:59 20,992.50 20,994.90 20,988.25 20,988.50 0.0K
10:00 20,987.90 20,990.70 20,984.35 20,984.35 0.0K
10:01 20,984.15 20,987.95 20,980.10 20,980.25 0.0K
10:02 20,978.90 20,978.90 20,963.10 20,963.10 0.0K
10:03 20,954.70 20,958.30 20,946.20 20,947.05 0.0K
10:04 20,944.30 20,953.90 20,942.20 20,946.00 0.0K
10:05 20,945.15 20,947.65 20,937.60 20,944.90 0.0K
10:06 20,944.95 20,964.60 20,944.95 20,960.65 0.0K
10:07 20,963.35 20,968.00 20,960.95 20,966.10 0.0K
10:08 20,965.45 20,965.45 20,958.35 20,961.95 0.0K
10:09 20,962.65 20,962.65 20,940.05 20,944.20 0.0K
10:10 20,941.85 20,945.35 20,929.90 20,930.25 0.0K
10:11 20,929.35 20,931.15 20,917.95 20,917.95 0.0K
10:12 20,918.10 20,918.10 20,907.20 20,908.05 0.0K
10:13 20,908.00 20,910.15 20,900.45 20,901.70 0.0K
10:14 20,900.05 20,900.05 20,870.55 20,870.55 0.0K
10:15 20,868.00 20,868.00 20,854.55 20,862.85 0.0K
10:16 20,859.40 20,897.70 20,857.95 20,896.50 0.0K
10:17 20,897.40 20,905.80 20,890.40 20,905.80 0.0K
10:18 20,904.10 20,904.10 20,887.40 20,889.40 0.0K
10:19 20,887.90 20,887.90 20,879.35 20,883.90 0.0K
10:20 20,885.35 20,895.80 20,882.70 20,895.80 0.0K
10:21 20,896.20 20,900.50 20,895.80 20,899.70 0.0K
10:22 20,901.55 20,902.90 20,897.85 20,898.25 0.0K
10:23 20,896.85 20,901.40 20,896.85 20,897.90 0.0K
10:24 20,897.45 20,897.95 20,888.80 20,893.60 0.0K
10:25 20,892.00 20,897.45 20,886.50 20,895.35 0.0K
10:26 20,894.00 20,900.40 20,892.50 20,900.40 0.0K
10:27 20,901.45 20,901.45 20,896.55 20,898.35 0.0K
10:28 20,898.50 20,902.60 20,895.95 20,901.15 0.0K
10:29 20,900.10 20,903.25 20,894.85 20,896.75 0.0K
10:30 20,896.15 20,896.15 20,877.75 20,877.75 0.0K
10:31 20,878.10 20,878.10 20,869.35 20,877.75 0.0K
10:32 20,878.00 20,887.95 20,873.45 20,873.45 0.0K
10:33 20,876.60 20,877.10 20,871.15 20,874.70 0.0K
10:34 20,874.20 20,875.35 20,863.35 20,863.35 0.0K
10:35 20,862.05 20,862.55 20,852.85 20,862.55 0.0K
10:36 20,861.25 20,861.50 20,843.20 20,845.35 0.0K
10:37 20,840.75 20,840.75 20,823.65 20,829.80 0.0K
10:38 20,827.85 20,827.85 20,796.60 20,800.70 0.0K
10:39 20,800.30 20,820.85 20,795.55 20,820.85 0.0K
10:40 20,824.90 20,824.90 20,799.40 20,799.40 0.0K
10:41 20,802.55 20,803.70 20,792.90 20,794.30 0.0K
10:42 20,794.55 20,810.70 20,793.60 20,810.70 0.0K
10:43 20,810.55 20,832.80 20,810.55 20,830.75 0.0K
10:44 20,831.70 20,833.10 20,823.45 20,826.40 0.0K
10:45 20,827.85 20,831.25 20,809.80 20,812.60 0.0K
10:46 20,809.85 20,819.25 20,808.20 20,817.25 0.0K
10:47 20,819.00 20,827.55 20,819.00 20,826.10 0.0K
10:48 20,823.40 20,830.90 20,823.40 20,828.45 0.0K
10:49 20,828.95 20,833.65 20,828.95 20,829.35 0.0K
10:50 20,829.75 20,830.75 20,817.50 20,817.50 0.0K
10:51 20,815.90 20,816.65 20,812.00 20,812.00 0.0K
10:52 20,810.20 20,815.90 20,807.25 20,807.25 0.0K
10:53 20,809.10 20,813.50 20,804.70 20,807.20 0.0K
10:54 20,806.35 20,809.15 20,803.85 20,803.85 0.0K
10:55 20,806.05 20,806.05 20,782.15 20,782.15 0.0K
10:56 20,779.75 20,779.75 20,767.05 20,767.05 0.0K
10:57 20,762.95 20,762.95 20,746.80 20,752.20 0.0K
10:58 20,749.00 20,773.25 20,749.00 20,773.15 0.0K
10:59 20,771.25 20,800.60 20,767.55 20,796.55 0.0K
11:00 20,792.40 20,797.00 20,781.50 20,790.40 0.0K
11:01 20,789.90 20,789.90 20,775.90 20,776.45 0.0K
11:02 20,774.95 20,792.00 20,773.25 20,792.00 0.0K
11:03 20,794.85 20,794.85 20,774.90 20,777.90 0.0K
11:04 20,777.40 20,788.85 20,777.40 20,788.85 0.0K
11:05 20,791.15 20,798.50 20,787.10 20,798.50 0.0K
11:06 20,807.40 20,808.25 20,795.95 20,807.90 0.0K
11:07 20,805.65 20,809.80 20,800.15 20,806.05 0.0K
11:08 20,804.10 20,805.65 20,797.65 20,797.65 0.0K
11:09 20,793.80 20,793.90 20,776.90 20,778.65 0.0K
11:10 20,775.10 20,790.00 20,775.10 20,789.20 0.0K
11:11 20,787.85 20,795.90 20,787.55 20,795.75 0.0K
11:12 20,795.50 20,795.50 20,784.45 20,789.55 0.0K
11:13 20,789.60 20,789.60 20,780.80 20,782.00 0.0K
11:14 20,781.45 20,789.75 20,781.45 20,787.55 0.0K
11:15 20,787.65 20,791.05 20,784.55 20,789.95 0.0K
11:16 20,790.85 20,805.30 20,790.20 20,802.90 0.0K
11:17 20,802.95 20,803.95 20,786.60 20,786.60 0.0K
11:18 20,786.65 20,786.90 20,776.60 20,784.20 0.0K
11:19 20,787.20 20,800.45 20,787.20 20,794.60 0.0K
11:20 20,794.45 20,794.45 20,785.05 20,788.45 0.0K
11:21 20,788.45 20,789.95 20,778.40 20,780.65 0.0K
11:22 20,780.15 20,780.15 20,774.00 20,774.00 0.0K
11:23 20,773.85 20,778.40 20,770.80 20,770.80 0.0K
11:24 20,769.85 20,770.25 20,765.45 20,765.45 0.0K
11:25 20,764.55 20,767.45 20,760.15 20,762.50 0.0K
11:26 20,762.85 20,764.50 20,754.35 20,754.60 0.0K
11:27 20,754.55 20,757.25 20,753.80 20,756.05 0.0K
11:28 20,757.05 20,757.05 20,747.25 20,747.65 0.0K
11:29 20,748.05 20,749.00 20,741.45 20,746.70 0.0K
11:30 20,745.35 20,752.35 20,744.90 20,749.10 0.0K
11:31 20,749.80 20,753.20 20,743.40 20,752.75 0.0K
11:32 20,753.45 20,758.50 20,753.45 20,756.45 0.0K
11:33 20,756.50 20,767.35 20,756.50 20,767.30 0.0K
11:34 20,767.55 20,767.55 20,757.20 20,758.50 0.0K
11:35 20,758.75 20,759.45 20,750.70 20,753.90 0.0K
11:36 20,753.45 20,758.35 20,753.45 20,754.65 0.0K
11:37 20,753.35 20,757.75 20,753.35 20,757.75 0.0K
11:38 20,756.00 20,756.00 20,733.65 20,733.65 0.0K
11:39 20,731.40 20,731.45 20,721.00 20,721.00 0.0K
11:40 20,720.55 20,726.70 20,720.50 20,725.35 0.0K
11:41 20,724.50 20,728.75 20,722.10 20,723.60 0.0K
11:42 20,723.15 20,723.30 20,714.50 20,718.00 0.0K
11:43 20,719.25 20,719.25 20,709.80 20,709.80 0.0K
11:44 20,713.75 20,721.70 20,712.20 20,717.45 0.0K
11:45 20,720.05 20,736.40 20,720.00 20,736.40 0.0K
11:46 20,736.75 20,742.25 20,730.95 20,730.95 0.0K
11:47 20,731.65 20,734.25 20,724.60 20,724.60 0.0K
11:48 20,725.20 20,734.15 20,725.20 20,733.30 0.0K
11:49 20,734.55 20,735.05 20,718.35 20,718.35 0.0K
11:50 20,717.45 20,717.70 20,711.20 20,713.05 0.0K
11:51 20,713.30 20,722.15 20,707.50 20,721.05 0.0K
11:52 20,722.05 20,733.05 20,722.05 20,732.30 0.0K
11:53 20,733.85 20,743.05 20,733.85 20,740.25 0.0K
11:54 20,740.15 20,740.70 20,734.50 20,740.70 0.0K
11:55 20,742.00 20,742.25 20,736.55 20,742.25 0.0K
11:56 20,743.35 20,745.20 20,736.15 20,739.75 0.0K
11:57 20,740.20 20,752.80 20,739.15 20,752.80 0.0K
11:58 20,756.05 20,762.20 20,756.00 20,758.55 0.0K
11:59 20,759.75 20,775.95 20,756.00 20,775.95 0.0K
12:00 20,778.50 20,786.65 20,770.90 20,777.30 0.0K
12:01 20,779.85 20,781.60 20,774.00 20,781.60 0.0K
12:02 20,780.95 20,783.35 20,775.80 20,783.35 0.0K
12:03 20,782.55 20,783.45 20,771.65 20,771.65 0.0K
12:04 20,771.85 20,777.05 20,771.00 20,775.50 0.0K
12:05 20,774.50 20,775.35 20,766.50 20,766.50 0.0K
12:06 20,765.90 20,768.20 20,760.40 20,765.00 0.0K
12:07 20,765.40 20,785.40 20,765.10 20,784.05 0.0K
12:08 20,785.80 20,792.20 20,785.80 20,789.30 0.0K
12:09 20,789.10 20,789.95 20,780.70 20,781.70 0.0K
12:10 20,782.45 20,783.40 20,775.75 20,777.45 0.0K
12:11 20,776.25 20,777.10 20,762.60 20,762.60 0.0K
12:12 20,762.75 20,769.70 20,760.90 20,760.90 0.0K
12:13 20,759.05 20,763.95 20,757.25 20,757.25 0.0K
12:14 20,756.50 20,765.90 20,756.40 20,764.55 0.0K
12:15 20,764.15 20,768.35 20,762.90 20,766.75 0.0K
12:16 20,767.85 20,768.00 20,762.90 20,764.50 0.0K
12:17 20,765.15 20,765.15 20,761.70 20,763.05 0.0K
12:18 20,757.80 20,758.85 20,751.95 20,751.95 0.0K
12:19 20,748.95 20,749.10 20,741.90 20,748.45 0.0K
12:20 20,748.80 20,756.50 20,748.65 20,749.40 0.0K
12:21 20,748.50 20,751.90 20,747.15 20,748.90 0.0K
12:22 20,750.10 20,759.35 20,749.65 20,758.45 0.0K
12:23 20,761.30 20,771.05 20,761.30 20,770.85 0.0K
12:24 20,770.30 20,770.35 20,761.55 20,761.55 0.0K
12:25 20,762.80 20,763.85 20,757.55 20,758.05 0.0K
12:26 20,756.05 20,761.15 20,752.85 20,759.05 0.0K
12:27 20,759.10 20,760.20 20,755.25 20,755.85 0.0K
12:28 20,755.55 20,761.30 20,754.95 20,758.20 0.0K
12:29 20,759.65 20,768.40 20,759.65 20,768.40 0.0K
12:30 20,769.40 20,776.30 20,766.50 20,775.05 0.0K
12:31 20,776.95 20,781.70 20,776.95 20,780.50 0.0K
12:32 20,781.30 20,781.30 20,776.15 20,778.75 0.0K
12:33 20,777.50 20,777.50 20,773.80 20,774.85 0.0K
12:34 20,773.70 20,773.70 20,766.65 20,768.35 0.0K
12:35 20,768.25 20,768.95 20,763.10 20,763.10 0.0K
12:36 20,763.95 20,764.70 20,762.45 20,764.50 0.0K
12:37 20,766.75 20,781.45 20,766.60 20,781.45 0.0K
12:38 20,781.75 20,781.75 20,777.40 20,781.55 0.0K
12:39 20,781.40 20,789.50 20,780.75 20,789.50 0.0K
12:40 20,789.95 20,790.30 20,779.10 20,779.10 0.0K
12:41 20,778.95 20,781.20 20,778.55 20,779.65 0.0K
12:42 20,779.35 20,789.00 20,779.30 20,787.60 0.0K
12:43 20,786.60 20,792.75 20,785.95 20,792.75 0.0K
12:44 20,793.35 20,797.65 20,792.80 20,794.25 0.0K
12:45 20,794.35 20,795.80 20,793.00 20,794.50 0.0K
12:46 20,794.95 20,801.50 20,793.95 20,801.50 0.0K
12:47 20,801.95 20,803.50 20,800.15 20,800.60 0.0K
12:48 20,798.40 20,805.60 20,797.00 20,805.60 0.0K
12:49 20,805.45 20,806.50 20,802.75 20,804.90 0.0K
12:50 20,805.15 20,809.25 20,804.20 20,809.25 0.0K
12:51 20,808.55 20,810.10 20,805.65 20,805.65 0.0K
12:52 20,803.75 20,806.20 20,798.65 20,798.65 0.0K
12:53 20,797.90 20,797.90 20,790.05 20,793.75 0.0K
12:54 20,792.80 20,792.80 20,785.60 20,786.15 0.0K
12:55 20,784.70 20,794.15 20,784.70 20,793.20 0.0K
12:56 20,793.45 20,797.60 20,791.25 20,791.25 0.0K
12:57 20,788.05 20,790.15 20,784.05 20,790.15 0.0K
12:58 20,788.85 20,788.85 20,783.90 20,784.80 0.0K
12:59 20,784.00 20,789.15 20,783.90 20,786.70 0.0K
13:00 20,786.90 20,787.30 20,782.75 20,785.20 0.0K
13:01 20,785.55 20,786.55 20,772.30 20,772.30 0.0K
13:02 20,771.35 20,771.35 20,764.40 20,768.80 0.0K
13:03 20,768.65 20,772.40 20,767.15 20,770.95 0.0K
13:04 20,772.15 20,774.00 20,770.55 20,770.55 0.0K
13:05 20,771.85 20,771.85 20,765.05 20,767.50 0.0K
13:06 20,767.95 20,777.85 20,766.60 20,777.85 0.0K
13:07 20,777.10 20,781.35 20,775.45 20,778.30 0.0K
13:08 20,778.85 20,781.95 20,776.65 20,779.20 0.0K
13:09 20,780.80 20,785.60 20,777.95 20,782.50 0.0K
13:10 20,780.55 20,785.80 20,780.20 20,785.80 0.0K
13:11 20,784.65 20,784.65 20,775.85 20,777.50 0.0K
13:12 20,778.90 20,779.80 20,773.85 20,775.70 0.0K
13:13 20,773.20 20,775.35 20,771.75 20,773.40 0.0K
13:14 20,772.80 20,775.15 20,769.40 20,774.35 0.0K
13:15 20,771.30 20,774.95 20,770.70 20,771.55 0.0K
13:16 20,770.70 20,772.70 20,759.25 20,759.25 0.0K
13:17 20,760.10 20,760.10 20,746.85 20,746.85 0.0K
13:18 20,746.10 20,756.60 20,746.10 20,755.85 0.0K
13:19 20,755.80 20,759.95 20,753.75 20,753.75 0.0K
13:20 20,754.50 20,754.50 20,746.95 20,746.95 0.0K
13:21 20,750.30 20,753.20 20,747.05 20,752.50 0.0K
13:22 20,753.35 20,761.50 20,753.35 20,761.50 0.0K
13:23 20,760.50 20,766.05 20,760.50 20,765.70 0.0K
13:24 20,764.40 20,770.50 20,764.40 20,765.90 0.0K
13:25 20,766.95 20,766.95 20,761.70 20,765.15 0.0K
13:26 20,766.15 20,768.30 20,760.00 20,763.70 0.0K
13:27 20,764.20 20,767.20 20,762.45 20,766.25 0.0K
13:28 20,764.65 20,764.65 20,754.30 20,754.60 0.0K
13:29 20,753.85 20,756.10 20,751.50 20,753.95 0.0K
13:30 20,754.90 20,757.50 20,753.85 20,756.05 0.0K
13:31 20,754.95 20,759.55 20,750.55 20,759.55 0.0K
13:32 20,759.00 20,770.95 20,759.00 20,769.95 0.0K
13:33 20,771.45 20,774.05 20,769.50 20,770.80 0.0K
13:34 20,771.90 20,771.90 20,766.20 20,767.35 0.0K
13:35 20,766.20 20,767.15 20,761.60 20,765.70 0.0K
13:36 20,764.60 20,772.85 20,764.60 20,772.85 0.0K
13:37 20,775.50 20,790.90 20,775.50 20,786.00 0.0K
13:38 20,784.50 20,793.80 20,784.50 20,793.80 0.0K
13:39 20,794.95 20,799.95 20,794.40 20,798.55 0.0K
13:40 20,799.15 20,800.45 20,797.70 20,799.05 0.0K
13:41 20,798.50 20,800.55 20,795.50 20,800.10 0.0K
13:42 20,800.45 20,801.20 20,789.35 20,791.65 0.0K
13:43 20,792.65 20,806.35 20,791.60 20,806.35 0.0K
13:44 20,808.00 20,808.00 20,799.25 20,799.60 0.0K
13:45 20,799.90 20,799.90 20,790.30 20,795.00 0.0K
13:46 20,796.45 20,796.45 20,791.75 20,792.70 0.0K
13:47 20,792.35 20,799.75 20,791.45 20,799.75 0.0K
13:48 20,799.35 20,805.65 20,799.35 20,802.60 0.0K
13:49 20,804.55 20,807.25 20,799.00 20,806.45 0.0K
13:50 20,808.25 20,815.95 20,808.25 20,814.05 0.0K
13:51 20,814.10 20,814.10 20,809.90 20,811.90 0.0K
13:52 20,810.40 20,812.30 20,805.45 20,806.55 0.0K
13:53 20,806.50 20,816.90 20,804.70 20,814.10 0.0K
13:54 20,814.05 20,819.80 20,814.05 20,817.55 0.0K
13:55 20,818.95 20,820.75 20,816.75 20,818.45 0.0K
13:56 20,818.40 20,818.40 20,812.90 20,817.80 0.0K
13:57 20,817.35 20,827.75 20,817.35 20,826.10 0.0K
13:58 20,825.05 20,825.05 20,815.65 20,815.80 0.0K
13:59 20,817.30 20,819.05 20,814.40 20,816.65 0.0K
14:00 20,814.70 20,816.05 20,803.25 20,803.25 0.0K
14:01 20,804.45 20,811.85 20,804.05 20,809.45 0.0K
14:02 20,808.85 20,808.85 20,798.20 20,798.45 0.0K
14:03 20,798.25 20,803.70 20,796.60 20,801.05 0.0K
14:04 20,801.50 20,809.15 20,801.50 20,806.60 0.0K
14:05 20,807.70 20,808.35 20,799.95 20,802.30 0.0K
14:06 20,802.05 20,807.30 20,802.05 20,802.05 0.0K
14:07 20,801.80 20,804.65 20,799.30 20,801.70 0.0K
14:08 20,802.40 20,805.05 20,802.20 20,802.70 0.0K
14:09 20,803.05 20,803.15 20,799.50 20,799.50 0.0K
14:10 20,799.30 20,801.95 20,798.30 20,801.35 0.0K
14:11 20,802.60 20,804.35 20,800.15 20,800.70 0.0K
14:12 20,800.05 20,807.75 20,800.05 20,807.75 0.0K
14:13 20,808.85 20,811.20 20,806.90 20,807.35 0.0K
14:14 20,807.35 20,811.80 20,807.25 20,811.05 0.0K
14:15 20,813.00 20,814.35 20,809.95 20,813.15 0.0K
14:16 20,811.45 20,818.00 20,811.45 20,816.65 0.0K
14:17 20,818.50 20,820.10 20,817.35 20,819.55 0.0K
14:18 20,818.85 20,819.05 20,809.25 20,809.30 0.0K
14:19 20,811.30 20,811.30 20,803.45 20,807.35 0.0K
14:20 20,806.20 20,806.30 20,801.20 20,801.20 0.0K
14:21 20,801.30 20,801.30 20,797.20 20,800.85 0.0K
14:22 20,802.25 20,803.90 20,801.10 20,802.30 0.0K
14:23 20,799.90 20,806.90 20,799.20 20,805.60 0.0K
14:24 20,806.45 20,806.45 20,795.85 20,797.90 0.0K
14:25 20,798.40 20,800.40 20,794.40 20,794.40 0.0K
14:26 20,795.40 20,802.95 20,795.40 20,800.85 0.0K
14:27 20,800.00 20,800.00 20,794.50 20,795.60 0.0K
14:28 20,794.60 20,794.60 20,788.55 20,790.40 0.0K
14:29 20,790.95 20,793.10 20,788.60 20,790.15 0.0K
14:30 20,789.00 20,794.45 20,789.00 20,794.45 0.0K
14:31 20,794.95 20,795.60 20,793.15 20,794.80 0.0K
14:32 20,791.95 20,799.50 20,790.35 20,797.80 0.0K
14:33 20,798.85 20,806.80 20,798.55 20,806.80 0.0K
14:34 20,806.00 20,809.95 20,803.40 20,809.95 0.0K
14:35 20,810.00 20,812.25 20,808.45 20,810.20 0.0K
14:36 20,808.70 20,808.70 20,802.70 20,802.70 0.0K
14:37 20,801.50 20,806.80 20,801.50 20,806.25 0.0K
14:38 20,806.35 20,806.35 20,801.70 20,802.90 0.0K
14:39 20,803.95 20,805.20 20,801.60 20,804.55 0.0K
14:40 20,805.50 20,805.50 20,802.40 20,803.90 0.0K
14:41 20,804.15 20,807.20 20,802.85 20,803.90 0.0K
14:42 20,802.00 20,804.05 20,796.20 20,797.30 0.0K
14:43 20,798.65 20,798.65 20,795.25 20,798.10 0.0K
14:44 20,796.65 20,799.70 20,787.75 20,787.75 0.0K
14:45 20,785.60 20,788.45 20,779.95 20,779.95 0.0K
14:46 20,780.30 20,789.10 20,778.05 20,782.90 0.0K
14:47 20,783.55 20,791.65 20,783.55 20,785.00 0.0K
14:48 20,785.15 20,788.15 20,783.65 20,786.25 0.0K
14:49 20,785.30 20,786.65 20,782.35 20,786.65 0.0K
14:50 20,786.80 20,790.05 20,786.00 20,790.05 0.0K
14:51 20,790.35 20,793.40 20,781.05 20,782.70 0.0K
14:52 20,779.70 20,780.30 20,775.60 20,776.35 0.0K
14:53 20,772.80 20,772.80 20,766.35 20,767.65 0.0K
14:54 20,764.10 20,766.35 20,761.35 20,765.40 0.0K
14:55 20,764.15 20,772.45 20,764.15 20,772.45 0.0K
14:56 20,770.95 20,774.40 20,767.15 20,774.40 0.0K
14:57 20,773.45 20,789.05 20,773.45 20,780.25 0.0K
14:58 20,778.15 20,779.60 20,770.15 20,770.15 0.0K
14:59 20,767.45 20,772.50 20,760.40 20,769.70 0.0K
15:00 20,768.90 20,787.75 20,768.90 20,784.65 0.0K
15:01 20,779.50 20,785.55 20,779.05 20,782.25 0.0K
15:02 20,782.85 20,790.00 20,782.85 20,788.80 0.0K
15:03 20,788.05 20,788.05 20,777.95 20,778.00 0.0K
15:04 20,774.65 20,775.25 20,771.85 20,773.10 0.0K
15:05 20,772.45 20,773.65 20,767.65 20,772.30 0.0K
15:06 20,772.65 20,776.80 20,767.65 20,769.60 0.0K
15:07 20,770.25 20,772.90 20,765.60 20,770.05 0.0K
15:08 20,771.00 20,772.40 20,766.30 20,770.75 0.0K
15:09 20,769.50 20,778.70 20,763.50 20,778.70 0.0K
15:10 20,783.00 20,783.00 20,769.40 20,770.15 0.0K
15:11 20,768.30 20,771.15 20,764.45 20,764.45 0.0K
15:12 20,765.15 20,771.50 20,762.75 20,764.65 0.0K
15:13 20,765.00 20,767.95 20,761.25 20,761.25 0.0K
15:14 20,761.60 20,764.70 20,760.55 20,760.65 0.0K
15:15 20,760.55 20,760.70 20,754.80 20,756.95 0.0K
15:16 20,754.70 20,764.50 20,754.70 20,763.60 0.0K
15:17 20,763.55 20,764.20 20,757.10 20,758.15 0.0K
15:18 20,758.50 20,759.75 20,754.45 20,759.45 0.0K
15:19 20,760.40 20,761.75 20,756.15 20,759.65 0.0K
15:20 20,759.20 20,760.45 20,755.90 20,759.85 0.0K
15:21 20,761.25 20,761.25 20,756.60 20,758.65 0.0K
15:22 20,758.30 20,758.45 20,755.55 20,757.65 0.0K
15:23 20,757.40 20,757.40 20,751.00 20,751.00 0.0K
15:24 20,749.90 20,751.15 20,743.00 20,743.60 0.0K
15:25 20,740.70 20,740.70 20,736.10 20,738.50 0.0K
15:26 20,737.85 20,737.85 20,727.00 20,727.55 0.0K
15:27 20,727.00 20,727.55 20,723.05 20,725.50 0.0K
15:28 20,726.10 20,726.90 20,720.30 20,726.90 0.0K
15:29 20,724.40 20,762.50 20,719.10 20,762.50 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