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 20,820.00 20,820.00 20,820.00 20,820.00 0.0K
09:15 20,824.20 20,824.20 20,763.80 20,793.40 0.0K
09:16 20,793.15 20,802.30 20,771.80 20,789.05 0.0K
09:17 20,785.50 20,798.60 20,766.90 20,796.35 0.0K
09:18 20,787.30 20,806.75 20,787.30 20,803.75 0.0K
09:19 20,801.60 20,826.20 20,801.60 20,825.00 0.0K
09:20 20,825.95 20,840.75 20,817.95 20,834.70 0.0K
09:21 20,830.20 20,830.20 20,823.65 20,828.60 0.0K
09:22 20,827.95 20,836.80 20,824.05 20,830.80 0.0K
09:23 20,829.95 20,842.60 20,827.15 20,840.20 0.0K
09:24 20,841.45 20,841.45 20,822.25 20,827.90 0.0K
09:25 20,827.90 20,844.00 20,827.90 20,840.75 0.0K
09:26 20,839.40 20,847.60 20,835.75 20,842.85 0.0K
09:27 20,842.10 20,852.05 20,837.00 20,852.05 0.0K
09:28 20,854.90 20,862.75 20,854.90 20,856.45 0.0K
09:29 20,855.15 20,855.15 20,829.60 20,836.10 0.0K
09:30 20,837.45 20,840.40 20,818.45 20,828.30 0.0K
09:31 20,829.30 20,848.95 20,825.40 20,826.90 0.0K
09:32 20,826.10 20,829.65 20,819.80 20,826.25 0.0K
09:33 20,824.50 20,828.50 20,819.10 20,819.10 0.0K
09:34 20,822.55 20,833.10 20,819.85 20,821.65 0.0K
09:35 20,820.05 20,820.05 20,805.25 20,805.80 0.0K
09:36 20,802.65 20,824.85 20,801.80 20,821.95 0.0K
09:37 20,821.55 20,827.10 20,818.35 20,820.10 0.0K
09:38 20,820.55 20,820.55 20,808.90 20,811.40 0.0K
09:39 20,808.75 20,810.60 20,794.75 20,796.00 0.0K
09:40 20,795.85 20,800.80 20,778.15 20,778.80 0.0K
09:41 20,777.95 20,780.55 20,773.15 20,779.45 0.0K
09:42 20,780.80 20,793.30 20,780.80 20,785.35 0.0K
09:43 20,786.30 20,786.30 20,770.35 20,776.30 0.0K
09:44 20,776.40 20,784.55 20,768.90 20,769.15 0.0K
09:45 20,767.55 20,771.00 20,744.90 20,744.90 0.0K
09:46 20,746.55 20,750.05 20,733.30 20,746.25 0.0K
09:47 20,748.05 20,756.10 20,748.05 20,748.40 0.0K
09:48 20,748.65 20,754.15 20,744.65 20,747.60 0.0K
09:49 20,748.60 20,762.55 20,748.60 20,750.60 0.0K
09:50 20,749.20 20,755.75 20,748.70 20,751.50 0.0K
09:51 20,751.95 20,765.40 20,743.35 20,761.35 0.0K
09:52 20,763.05 20,766.80 20,751.35 20,751.35 0.0K
09:53 20,749.55 20,749.55 20,733.70 20,738.85 0.0K
09:54 20,741.50 20,753.95 20,741.50 20,753.95 0.0K
09:55 20,758.30 20,769.65 20,758.30 20,768.90 0.0K
09:56 20,770.10 20,791.85 20,769.75 20,780.40 0.0K
09:57 20,782.20 20,792.55 20,775.20 20,792.55 0.0K
09:58 20,792.30 20,794.70 20,786.05 20,794.35 0.0K
09:59 20,795.35 20,795.35 20,787.45 20,792.30 0.0K
10:00 20,790.85 20,799.25 20,783.10 20,784.10 0.0K
10:01 20,784.10 20,784.10 20,768.15 20,769.15 0.0K
10:02 20,769.40 20,791.50 20,769.40 20,788.35 0.0K
10:03 20,788.90 20,798.60 20,788.90 20,792.95 0.0K
10:04 20,793.15 20,796.75 20,787.75 20,787.75 0.0K
10:05 20,787.50 20,787.50 20,773.20 20,773.20 0.0K
10:06 20,771.90 20,782.10 20,770.45 20,781.35 0.0K
10:07 20,781.60 20,788.05 20,774.70 20,788.05 0.0K
10:08 20,786.60 20,802.35 20,786.60 20,797.45 0.0K
10:09 20,799.40 20,809.80 20,799.40 20,808.65 0.0K
10:10 20,809.30 20,814.75 20,804.70 20,813.50 0.0K
10:11 20,811.70 20,813.65 20,804.55 20,813.65 0.0K
10:12 20,811.90 20,815.60 20,811.90 20,814.65 0.0K
10:13 20,814.40 20,818.70 20,813.15 20,813.20 0.0K
10:14 20,814.35 20,815.80 20,809.85 20,815.35 0.0K
10:15 20,814.30 20,816.75 20,798.25 20,798.25 0.0K
10:16 20,798.55 20,806.70 20,798.55 20,806.70 0.0K
10:17 20,807.60 20,818.75 20,807.60 20,817.85 0.0K
10:18 20,817.70 20,820.80 20,815.30 20,817.50 0.0K
10:19 20,816.05 20,820.65 20,815.30 20,819.15 0.0K
10:20 20,818.15 20,818.15 20,812.10 20,812.10 0.0K
10:21 20,811.00 20,811.10 20,803.20 20,806.70 0.0K
10:22 20,807.35 20,807.35 20,792.65 20,792.65 0.0K
10:23 20,792.75 20,800.45 20,792.10 20,798.20 0.0K
10:24 20,798.60 20,802.85 20,795.40 20,795.50 0.0K
10:25 20,795.40 20,795.40 20,790.80 20,794.50 0.0K
10:26 20,794.50 20,807.65 20,793.90 20,804.90 0.0K
10:27 20,804.35 20,813.65 20,803.95 20,813.35 0.0K
10:28 20,814.15 20,816.65 20,812.45 20,814.60 0.0K
10:29 20,814.25 20,816.20 20,803.35 20,803.35 0.0K
10:30 20,803.15 20,803.25 20,798.65 20,801.55 0.0K
10:31 20,799.00 20,802.05 20,794.45 20,794.45 0.0K
10:32 20,794.60 20,800.40 20,794.60 20,798.60 0.0K
10:33 20,800.55 20,806.10 20,800.55 20,802.20 0.0K
10:34 20,801.80 20,818.75 20,801.65 20,818.60 0.0K
10:35 20,823.20 20,836.70 20,823.20 20,832.80 0.0K
10:36 20,833.60 20,839.65 20,831.10 20,831.10 0.0K
10:37 20,830.40 20,830.40 20,823.00 20,826.50 0.0K
10:38 20,825.10 20,828.05 20,821.90 20,822.95 0.0K
10:39 20,821.80 20,822.35 20,812.90 20,813.15 0.0K
10:40 20,813.50 20,814.55 20,806.25 20,806.60 0.0K
10:41 20,807.40 20,815.85 20,802.90 20,812.15 0.0K
10:42 20,813.10 20,825.75 20,813.10 20,825.75 0.0K
10:43 20,824.50 20,824.85 20,817.65 20,821.35 0.0K
10:44 20,822.35 20,822.65 20,815.85 20,817.10 0.0K
10:45 20,817.80 20,836.35 20,817.80 20,832.55 0.0K
10:46 20,831.65 20,834.10 20,826.85 20,832.05 0.0K
10:47 20,831.15 20,840.10 20,831.15 20,838.50 0.0K
10:48 20,836.65 20,842.55 20,836.65 20,841.00 0.0K
10:49 20,840.85 20,849.50 20,840.85 20,846.00 0.0K
10:50 20,841.75 20,842.90 20,835.20 20,835.40 0.0K
10:51 20,837.85 20,846.65 20,835.75 20,845.90 0.0K
10:52 20,846.15 20,852.20 20,846.15 20,849.00 0.0K
10:53 20,847.85 20,859.40 20,847.85 20,858.95 0.0K
10:54 20,859.65 20,862.45 20,854.10 20,854.15 0.0K
10:55 20,852.35 20,853.85 20,848.10 20,852.65 0.0K
10:56 20,852.55 20,863.60 20,852.55 20,858.60 0.0K
10:57 20,857.85 20,859.00 20,852.45 20,853.80 0.0K
10:58 20,853.70 20,861.85 20,853.70 20,857.65 0.0K
10:59 20,858.20 20,863.50 20,858.20 20,860.70 0.0K
11:00 20,859.85 20,861.65 20,854.20 20,857.40 0.0K
11:01 20,857.10 20,859.60 20,856.75 20,856.90 0.0K
11:02 20,855.20 20,855.20 20,830.30 20,830.30 0.0K
11:03 20,827.40 20,831.20 20,819.05 20,831.20 0.0K
11:04 20,829.00 20,830.40 20,824.15 20,824.15 0.0K
11:05 20,823.95 20,824.95 20,817.15 20,820.05 0.0K
11:06 20,818.75 20,823.75 20,817.80 20,823.60 0.0K
11:07 20,822.25 20,829.70 20,822.25 20,827.35 0.0K
11:08 20,827.00 20,832.60 20,826.60 20,832.20 0.0K
11:09 20,830.90 20,837.35 20,830.90 20,837.35 0.0K
11:10 20,836.65 20,838.30 20,832.35 20,832.35 0.0K
11:11 20,831.45 20,831.45 20,827.30 20,828.45 0.0K
11:12 20,828.80 20,832.95 20,828.70 20,832.95 0.0K
11:13 20,833.05 20,840.55 20,833.05 20,838.35 0.0K
11:14 20,838.75 20,840.50 20,835.75 20,836.70 0.0K
11:15 20,837.10 20,842.90 20,837.10 20,840.95 0.0K
11:16 20,842.00 20,843.45 20,838.15 20,838.70 0.0K
11:17 20,839.30 20,840.30 20,832.60 20,836.65 0.0K
11:18 20,838.05 20,840.90 20,836.60 20,839.85 0.0K
11:19 20,839.55 20,840.25 20,836.95 20,838.85 0.0K
11:20 20,839.15 20,839.25 20,835.80 20,835.80 0.0K
11:21 20,835.15 20,838.50 20,833.70 20,836.85 0.0K
11:22 20,842.10 20,846.60 20,839.80 20,840.10 0.0K
11:23 20,839.10 20,844.60 20,839.10 20,843.05 0.0K
11:24 20,842.95 20,849.40 20,840.30 20,847.45 0.0K
11:25 20,847.95 20,847.95 20,837.25 20,838.25 0.0K
11:26 20,839.35 20,848.80 20,839.35 20,848.80 0.0K
11:27 20,847.35 20,854.25 20,845.50 20,853.50 0.0K
11:28 20,853.10 20,856.25 20,852.25 20,853.15 0.0K
11:29 20,852.55 20,854.10 20,851.85 20,854.10 0.0K
11:30 20,853.50 20,856.50 20,852.60 20,853.90 0.0K
11:31 20,853.45 20,857.75 20,851.00 20,856.95 0.0K
11:32 20,856.70 20,866.55 20,856.70 20,866.35 0.0K
11:33 20,865.15 20,865.80 20,857.55 20,857.55 0.0K
11:34 20,856.65 20,858.50 20,855.35 20,857.10 0.0K
11:35 20,856.70 20,857.20 20,852.45 20,856.80 0.0K
11:36 20,856.35 20,858.70 20,855.70 20,857.95 0.0K
11:37 20,859.30 20,860.25 20,855.70 20,858.05 0.0K
11:38 20,857.75 20,863.45 20,857.50 20,861.25 0.0K
11:39 20,861.80 20,861.80 20,858.25 20,858.25 0.0K
11:40 20,857.35 20,860.75 20,855.10 20,860.75 0.0K
11:41 20,860.75 20,861.45 20,856.80 20,858.85 0.0K
11:42 20,859.45 20,861.10 20,856.85 20,859.15 0.0K
11:43 20,859.35 20,864.90 20,858.40 20,864.90 0.0K
11:44 20,865.35 20,867.40 20,862.55 20,865.10 0.0K
11:45 20,865.05 20,865.05 20,849.50 20,853.05 0.0K
11:46 20,852.45 20,852.45 20,847.25 20,847.55 0.0K
11:47 20,848.90 20,848.90 20,845.20 20,847.15 0.0K
11:48 20,847.00 20,847.90 20,842.95 20,842.95 0.0K
11:49 20,843.25 20,850.10 20,843.25 20,848.90 0.0K
11:50 20,848.10 20,854.20 20,844.10 20,854.20 0.0K
11:51 20,854.55 20,854.55 20,844.45 20,844.60 0.0K
11:52 20,843.80 20,846.55 20,841.65 20,845.60 0.0K
11:53 20,845.40 20,849.60 20,845.40 20,849.60 0.0K
11:54 20,849.75 20,852.65 20,848.70 20,850.85 0.0K
11:55 20,848.20 20,849.40 20,846.70 20,846.70 0.0K
11:56 20,844.15 20,844.15 20,837.55 20,837.60 0.0K
11:57 20,837.55 20,838.50 20,830.75 20,832.15 0.0K
11:58 20,831.50 20,831.50 20,815.20 20,815.80 0.0K
11:59 20,813.40 20,814.15 20,809.15 20,809.70 0.0K
12:00 20,809.70 20,814.65 20,809.30 20,814.60 0.0K
12:01 20,813.60 20,818.15 20,813.60 20,815.10 0.0K
12:02 20,815.75 20,815.75 20,801.85 20,801.90 0.0K
12:03 20,800.20 20,807.75 20,797.50 20,806.60 0.0K
12:04 20,808.35 20,812.60 20,807.40 20,809.05 0.0K
12:05 20,810.00 20,815.35 20,808.85 20,815.35 0.0K
12:06 20,816.10 20,816.95 20,811.55 20,813.35 0.0K
12:07 20,813.70 20,822.20 20,812.20 20,822.20 0.0K
12:08 20,821.30 20,827.95 20,821.05 20,827.95 0.0K
12:09 20,828.40 20,829.35 20,822.40 20,829.35 0.0K
12:10 20,829.40 20,839.40 20,829.40 20,838.30 0.0K
12:11 20,837.15 20,840.50 20,835.35 20,838.50 0.0K
12:12 20,839.05 20,854.05 20,838.75 20,852.00 0.0K
12:13 20,853.55 20,854.70 20,844.55 20,846.65 0.0K
12:14 20,846.95 20,853.25 20,844.15 20,844.35 0.0K
12:15 20,843.60 20,849.00 20,843.60 20,847.45 0.0K
12:16 20,848.55 20,862.40 20,847.65 20,862.40 0.0K
12:17 20,861.55 20,861.95 20,853.10 20,853.10 0.0K
12:18 20,852.75 20,855.85 20,844.50 20,844.50 0.0K
12:19 20,845.40 20,849.70 20,843.80 20,846.00 0.0K
12:20 20,843.70 20,843.70 20,835.60 20,835.70 0.0K
12:21 20,836.80 20,846.30 20,836.80 20,844.10 0.0K
12:22 20,844.00 20,850.05 20,841.30 20,849.30 0.0K
12:23 20,849.90 20,849.90 20,844.55 20,845.55 0.0K
12:24 20,847.10 20,848.30 20,845.45 20,848.15 0.0K
12:25 20,847.85 20,847.85 20,843.95 20,846.70 0.0K
12:26 20,845.10 20,851.90 20,844.80 20,851.70 0.0K
12:27 20,853.15 20,854.45 20,849.55 20,849.55 0.0K
12:28 20,850.25 20,850.90 20,846.10 20,850.90 0.0K
12:29 20,851.45 20,856.60 20,851.45 20,854.90 0.0K
12:30 20,854.40 20,859.85 20,852.95 20,859.85 0.0K
12:31 20,860.75 20,864.25 20,859.25 20,861.75 0.0K
12:32 20,861.70 20,869.00 20,861.70 20,867.55 0.0K
12:33 20,868.00 20,874.45 20,865.90 20,874.45 0.0K
12:34 20,873.25 20,874.55 20,870.30 20,870.65 0.0K
12:35 20,871.75 20,877.90 20,871.55 20,877.90 0.0K
12:36 20,877.45 20,877.80 20,873.55 20,873.55 0.0K
12:37 20,874.25 20,875.10 20,871.00 20,871.20 0.0K
12:38 20,873.25 20,875.90 20,871.75 20,874.70 0.0K
12:39 20,875.25 20,876.65 20,871.50 20,871.50 0.0K
12:40 20,871.60 20,872.60 20,869.35 20,870.80 0.0K
12:41 20,871.15 20,877.10 20,871.15 20,877.10 0.0K
12:42 20,878.15 20,881.05 20,876.70 20,876.70 0.0K
12:43 20,877.10 20,878.05 20,870.05 20,870.05 0.0K
12:44 20,869.30 20,869.60 20,867.50 20,868.10 0.0K
12:45 20,869.10 20,876.25 20,868.55 20,876.25 0.0K
12:46 20,875.40 20,875.40 20,869.90 20,873.90 0.0K
12:47 20,874.40 20,874.40 20,868.90 20,870.05 0.0K
12:48 20,870.90 20,878.65 20,870.90 20,878.65 0.0K
12:49 20,879.45 20,879.65 20,875.55 20,879.10 0.0K
12:50 20,878.80 20,885.00 20,877.95 20,884.65 0.0K
12:51 20,885.05 20,889.50 20,885.05 20,885.75 0.0K
12:52 20,887.30 20,892.70 20,887.10 20,890.85 0.0K
12:53 20,890.90 20,893.30 20,890.75 20,891.10 0.0K
12:54 20,890.95 20,892.35 20,890.05 20,890.05 0.0K
12:55 20,890.40 20,890.40 20,881.35 20,884.20 0.0K
12:56 20,883.55 20,886.50 20,882.35 20,885.50 0.0K
12:57 20,883.95 20,884.30 20,879.70 20,879.70 0.0K
12:58 20,879.10 20,880.25 20,874.20 20,874.20 0.0K
12:59 20,873.05 20,876.15 20,872.40 20,872.55 0.0K
13:00 20,872.85 20,877.65 20,872.65 20,877.65 0.0K
13:01 20,879.05 20,879.50 20,878.35 20,878.35 0.0K
13:02 20,876.55 20,876.55 20,868.25 20,870.85 0.0K
13:03 20,870.75 20,872.00 20,866.80 20,870.90 0.0K
13:04 20,870.95 20,874.10 20,869.40 20,870.05 0.0K
13:05 20,868.90 20,868.90 20,858.05 20,858.35 0.0K
13:06 20,859.20 20,865.30 20,854.65 20,865.30 0.0K
13:07 20,862.95 20,864.55 20,854.40 20,855.20 0.0K
13:08 20,855.25 20,855.25 20,851.20 20,853.95 0.0K
13:09 20,855.55 20,855.55 20,851.75 20,853.60 0.0K
13:10 20,853.05 20,853.05 20,841.25 20,842.80 0.0K
13:11 20,840.30 20,846.65 20,840.30 20,843.85 0.0K
13:12 20,844.15 20,850.20 20,842.35 20,850.20 0.0K
13:13 20,852.35 20,853.75 20,847.75 20,850.75 0.0K
13:14 20,848.60 20,852.15 20,846.95 20,848.45 0.0K
13:15 20,847.20 20,847.20 20,840.75 20,842.55 0.0K
13:16 20,842.05 20,846.90 20,840.05 20,845.05 0.0K
13:17 20,846.55 20,847.70 20,840.05 20,840.05 0.0K
13:18 20,838.55 20,839.35 20,827.75 20,828.80 0.0K
13:19 20,826.95 20,830.25 20,824.70 20,828.45 0.0K
13:20 20,830.15 20,837.90 20,830.15 20,837.25 0.0K
13:21 20,837.30 20,849.40 20,837.30 20,849.25 0.0K
13:22 20,849.10 20,849.10 20,836.65 20,836.80 0.0K
13:23 20,836.45 20,840.05 20,832.35 20,832.35 0.0K
13:24 20,832.05 20,837.60 20,832.00 20,837.20 0.0K
13:25 20,837.10 20,846.80 20,836.20 20,844.35 0.0K
13:26 20,844.35 20,848.30 20,843.00 20,846.45 0.0K
13:27 20,846.15 20,851.45 20,844.60 20,850.75 0.0K
13:28 20,851.10 20,851.10 20,846.30 20,847.70 0.0K
13:29 20,847.40 20,849.05 20,846.25 20,847.90 0.0K
13:30 20,848.35 20,848.35 20,846.20 20,847.80 0.0K
13:31 20,848.15 20,850.50 20,846.20 20,846.75 0.0K
13:32 20,846.25 20,846.60 20,839.40 20,840.75 0.0K
13:33 20,841.05 20,846.40 20,840.40 20,844.50 0.0K
13:34 20,843.90 20,843.90 20,840.50 20,841.75 0.0K
13:35 20,841.65 20,848.30 20,837.70 20,840.35 0.0K
13:36 20,839.65 20,845.55 20,837.65 20,845.40 0.0K
13:37 20,845.75 20,849.40 20,845.10 20,848.95 0.0K
13:38 20,848.50 20,851.60 20,846.20 20,851.50 0.0K
13:39 20,851.25 20,855.55 20,849.65 20,849.65 0.0K
13:40 20,848.25 20,854.05 20,847.50 20,851.40 0.0K
13:41 20,850.00 20,854.05 20,847.90 20,850.35 0.0K
13:42 20,850.80 20,850.80 20,836.60 20,840.45 0.0K
13:43 20,839.50 20,850.15 20,839.50 20,850.15 0.0K
13:44 20,848.70 20,848.70 20,834.15 20,834.15 0.0K
13:45 20,835.95 20,835.95 20,817.20 20,822.10 0.0K
13:46 20,821.35 20,827.90 20,820.70 20,823.55 0.0K
13:47 20,823.45 20,832.65 20,823.05 20,832.65 0.0K
13:48 20,831.95 20,834.95 20,825.40 20,825.40 0.0K
13:49 20,826.75 20,826.75 20,818.40 20,819.50 0.0K
13:50 20,819.40 20,836.45 20,819.40 20,834.50 0.0K
13:51 20,833.05 20,835.75 20,832.90 20,835.75 0.0K
13:52 20,836.30 20,837.35 20,830.95 20,836.20 0.0K
13:53 20,835.80 20,838.20 20,833.55 20,834.40 0.0K
13:54 20,835.80 20,844.70 20,835.80 20,844.15 0.0K
13:55 20,844.00 20,850.70 20,841.35 20,849.50 0.0K
13:56 20,850.25 20,851.10 20,845.15 20,845.15 0.0K
13:57 20,845.55 20,847.55 20,840.35 20,847.55 0.0K
13:58 20,847.60 20,848.00 20,844.45 20,844.90 0.0K
13:59 20,843.05 20,850.30 20,843.05 20,850.30 0.0K
14:00 20,850.20 20,854.80 20,849.75 20,854.80 0.0K
14:01 20,853.15 20,858.60 20,851.00 20,857.50 0.0K
14:02 20,858.90 20,860.50 20,853.80 20,853.80 0.0K
14:03 20,856.40 20,864.60 20,855.35 20,864.60 0.0K
14:04 20,863.90 20,871.75 20,863.90 20,869.05 0.0K
14:05 20,869.30 20,878.40 20,866.55 20,878.15 0.0K
14:06 20,877.40 20,878.35 20,873.05 20,873.05 0.0K
14:07 20,872.55 20,872.55 20,867.10 20,869.45 0.0K
14:08 20,868.75 20,877.95 20,868.75 20,877.40 0.0K
14:09 20,877.85 20,882.65 20,877.50 20,880.40 0.0K
14:10 20,881.95 20,883.05 20,879.60 20,880.70 0.0K
14:11 20,883.50 20,883.50 20,872.40 20,874.85 0.0K
14:12 20,874.35 20,882.80 20,874.10 20,882.10 0.0K
14:13 20,880.95 20,884.40 20,873.20 20,873.20 0.0K
14:14 20,874.20 20,878.50 20,873.40 20,877.75 0.0K
14:15 20,879.15 20,881.35 20,875.50 20,876.80 0.0K
14:16 20,876.55 20,882.75 20,876.55 20,881.95 0.0K
14:17 20,882.90 20,882.90 20,876.50 20,877.35 0.0K
14:18 20,878.00 20,878.00 20,870.40 20,871.90 0.0K
14:19 20,871.50 20,871.50 20,866.85 20,867.50 0.0K
14:20 20,865.65 20,869.10 20,865.15 20,868.25 0.0K
14:21 20,866.80 20,868.05 20,864.00 20,867.55 0.0K
14:22 20,867.60 20,868.30 20,861.40 20,865.45 0.0K
14:23 20,865.55 20,870.30 20,861.65 20,868.10 0.0K
14:24 20,866.55 20,868.30 20,858.90 20,865.35 0.0K
14:25 20,866.45 20,867.05 20,862.30 20,862.30 0.0K
14:26 20,862.75 20,866.35 20,861.60 20,865.25 0.0K
14:27 20,865.65 20,865.65 20,860.65 20,861.70 0.0K
14:28 20,859.30 20,868.70 20,859.30 20,868.70 0.0K
14:29 20,866.20 20,868.35 20,859.05 20,859.75 0.0K
14:30 20,859.95 20,859.95 20,848.70 20,850.95 0.0K
14:31 20,854.20 20,854.20 20,847.15 20,851.15 0.0K
14:32 20,850.60 20,857.05 20,847.10 20,851.25 0.0K
14:33 20,849.30 20,849.30 20,839.10 20,839.10 0.0K
14:34 20,840.45 20,840.70 20,836.15 20,838.85 0.0K
14:35 20,838.80 20,839.00 20,833.10 20,833.10 0.0K
14:36 20,831.15 20,835.45 20,830.85 20,834.30 0.0K
14:37 20,835.95 20,837.95 20,831.55 20,836.40 0.0K
14:38 20,837.00 20,847.00 20,834.95 20,845.15 0.0K
14:39 20,846.25 20,847.25 20,839.70 20,844.40 0.0K
14:40 20,843.10 20,846.55 20,843.10 20,845.55 0.0K
14:41 20,847.80 20,850.05 20,845.80 20,846.45 0.0K
14:42 20,845.95 20,846.00 20,838.60 20,842.60 0.0K
14:43 20,841.60 20,842.30 20,839.05 20,841.85 0.0K
14:44 20,838.00 20,842.75 20,837.60 20,842.75 0.0K
14:45 20,840.95 20,848.80 20,840.90 20,843.20 0.0K
14:46 20,841.75 20,844.40 20,839.05 20,843.50 0.0K
14:47 20,844.10 20,849.10 20,843.10 20,848.70 0.0K
14:48 20,848.50 20,852.50 20,846.70 20,851.55 0.0K
14:49 20,853.00 20,855.20 20,844.75 20,845.10 0.0K
14:50 20,845.85 20,845.85 20,835.35 20,835.60 0.0K
14:51 20,836.40 20,837.55 20,831.45 20,831.45 0.0K
14:52 20,831.30 20,834.90 20,829.00 20,829.00 0.0K
14:53 20,829.25 20,829.25 20,814.85 20,816.35 0.0K
14:54 20,816.10 20,818.10 20,807.35 20,807.35 0.0K
14:55 20,807.75 20,813.25 20,804.80 20,805.30 0.0K
14:56 20,805.75 20,810.10 20,804.55 20,806.50 0.0K
14:57 20,807.10 20,807.10 20,799.75 20,802.45 0.0K
14:58 20,800.10 20,800.35 20,791.25 20,793.05 0.0K
14:59 20,792.85 20,804.95 20,791.15 20,804.75 0.0K
15:00 20,804.05 20,806.30 20,797.90 20,797.90 0.0K
15:01 20,796.20 20,798.15 20,793.70 20,795.20 0.0K
15:02 20,795.25 20,795.25 20,785.70 20,790.15 0.0K
15:03 20,791.10 20,795.30 20,790.50 20,793.85 0.0K
15:04 20,793.95 20,793.95 20,789.00 20,791.85 0.0K
15:05 20,790.85 20,792.40 20,790.05 20,790.50 0.0K
15:06 20,790.65 20,794.00 20,785.90 20,792.75 0.0K
15:07 20,795.85 20,796.30 20,792.90 20,794.50 0.0K
15:08 20,795.75 20,795.75 20,790.50 20,793.65 0.0K
15:09 20,793.85 20,812.50 20,793.40 20,812.50 0.0K
15:10 20,819.10 20,822.40 20,807.55 20,822.35 0.0K
15:11 20,822.65 20,823.15 20,814.25 20,814.45 0.0K
15:12 20,815.10 20,817.45 20,808.70 20,808.70 0.0K
15:13 20,809.30 20,809.30 20,804.75 20,805.85 0.0K
15:14 20,804.95 20,806.95 20,802.70 20,806.10 0.0K
15:15 20,806.65 20,813.80 20,802.95 20,802.95 0.0K
15:16 20,805.75 20,805.75 20,796.05 20,796.05 0.0K
15:17 20,796.75 20,799.70 20,796.25 20,799.35 0.0K
15:18 20,799.35 20,799.35 20,790.25 20,793.80 0.0K
15:19 20,793.70 20,793.75 20,788.35 20,788.35 0.0K
15:20 20,789.20 20,791.45 20,787.15 20,787.30 0.0K
15:21 20,789.95 20,790.75 20,788.10 20,788.10 0.0K
15:22 20,787.90 20,787.90 20,783.55 20,786.55 0.0K
15:23 20,787.50 20,788.90 20,784.80 20,784.85 0.0K
15:24 20,784.25 20,789.85 20,784.25 20,785.00 0.0K
15:25 20,785.50 20,786.60 20,778.35 20,779.65 0.0K
15:26 20,779.40 20,779.40 20,775.55 20,776.05 0.0K
15:27 20,777.25 20,786.90 20,774.55 20,786.90 0.0K
15:28 20,783.95 20,783.95 20,777.85 20,781.55 0.0K
15:29 20,777.65 20,799.70 20,763.00 20,799.70 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