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
09:15 20,902.00 20,927.55 20,899.30 20,913.90 0.0K
09:16 20,911.35 20,931.95 20,908.75 20,912.10 0.0K
09:17 20,910.15 20,926.60 20,887.85 20,892.60 0.0K
09:18 20,891.75 20,894.85 20,874.40 20,885.15 0.0K
09:19 20,888.05 20,936.30 20,888.05 20,934.85 0.0K
09:20 20,933.95 20,935.15 20,920.05 20,935.15 0.0K
09:21 20,931.80 20,950.60 20,929.95 20,945.55 0.0K
09:22 20,946.10 20,949.90 20,938.45 20,949.30 0.0K
09:23 20,948.95 20,957.30 20,939.75 20,955.20 0.0K
09:24 20,953.90 20,958.90 20,941.10 20,942.00 0.0K
09:25 20,938.60 20,941.60 20,919.45 20,926.00 0.0K
09:26 20,922.25 20,928.35 20,913.05 20,920.95 0.0K
09:27 20,919.55 20,927.10 20,911.90 20,919.95 0.0K
09:28 20,920.15 20,934.10 20,920.15 20,933.35 0.0K
09:29 20,933.40 20,945.95 20,930.80 20,937.50 0.0K
09:30 20,937.70 20,941.25 20,928.95 20,937.25 0.0K
09:31 20,937.50 20,947.60 20,936.00 20,937.40 0.0K
09:32 20,937.95 20,945.30 20,937.95 20,945.15 0.0K
09:33 20,943.60 20,951.90 20,935.50 20,950.90 0.0K
09:34 20,952.60 20,952.60 20,938.65 20,940.55 0.0K
09:35 20,939.80 20,943.15 20,925.20 20,927.00 0.0K
09:36 20,926.55 20,926.55 20,905.75 20,905.75 0.0K
09:37 20,905.15 20,908.80 20,894.05 20,906.95 0.0K
09:38 20,905.65 20,918.30 20,880.25 20,918.30 0.0K
09:39 20,919.35 20,931.00 20,910.25 20,910.25 0.0K
09:40 20,910.85 20,921.30 20,908.30 20,914.50 0.0K
09:41 20,914.00 20,925.55 20,911.65 20,924.90 0.0K
09:42 20,925.55 20,932.80 20,920.95 20,932.80 0.0K
09:43 20,931.25 20,946.70 20,928.55 20,936.30 0.0K
09:44 20,936.60 20,949.50 20,934.75 20,941.40 0.0K
09:45 20,939.35 20,943.45 20,931.20 20,942.45 0.0K
09:46 20,943.75 20,948.90 20,942.35 20,942.45 0.0K
09:47 20,942.40 20,953.00 20,940.35 20,952.90 0.0K
09:48 20,951.35 20,952.30 20,942.80 20,946.70 0.0K
09:49 20,946.05 20,948.65 20,931.70 20,935.10 0.0K
09:50 20,934.95 20,944.65 20,925.70 20,944.65 0.0K
09:51 20,943.90 20,943.90 20,925.65 20,927.55 0.0K
09:52 20,926.75 20,934.65 20,923.70 20,930.75 0.0K
09:53 20,931.35 20,939.80 20,926.35 20,936.85 0.0K
09:54 20,935.85 20,941.55 20,933.60 20,939.00 0.0K
09:55 20,941.05 20,942.85 20,936.40 20,942.70 0.0K
09:56 20,942.15 20,944.30 20,935.25 20,943.40 0.0K
09:57 20,943.60 20,944.80 20,938.00 20,939.85 0.0K
09:58 20,939.65 20,945.45 20,938.55 20,941.55 0.0K
09:59 20,941.75 20,942.90 20,928.55 20,930.35 0.0K
10:00 20,929.55 20,929.55 20,916.50 20,918.30 0.0K
10:01 20,919.15 20,921.40 20,915.05 20,918.00 0.0K
10:02 20,918.10 20,928.20 20,918.10 20,921.65 0.0K
10:03 20,918.60 20,924.10 20,911.05 20,924.10 0.0K
10:04 20,922.90 20,934.30 20,921.80 20,934.25 0.0K
10:05 20,934.45 20,936.55 20,922.40 20,925.90 0.0K
10:06 20,925.65 20,931.85 20,925.55 20,926.20 0.0K
10:07 20,926.50 20,926.50 20,921.30 20,922.20 0.0K
10:08 20,921.70 20,925.25 20,917.55 20,924.60 0.0K
10:09 20,923.25 20,925.85 20,911.75 20,913.75 0.0K
10:10 20,914.00 20,914.05 20,903.00 20,904.95 0.0K
10:11 20,904.00 20,909.70 20,903.15 20,904.90 0.0K
10:12 20,904.15 20,906.55 20,903.65 20,904.55 0.0K
10:13 20,905.00 20,905.70 20,897.90 20,898.50 0.0K
10:14 20,898.75 20,898.75 20,889.10 20,889.45 0.0K
10:15 20,889.95 20,890.75 20,886.05 20,886.85 0.0K
10:16 20,887.05 20,888.85 20,881.75 20,884.60 0.0K
10:17 20,882.90 20,889.15 20,882.60 20,888.30 0.0K
10:18 20,887.60 20,894.35 20,883.95 20,894.35 0.0K
10:19 20,894.20 20,897.90 20,891.90 20,897.90 0.0K
10:20 20,897.40 20,906.85 20,896.60 20,904.45 0.0K
10:21 20,903.45 20,904.70 20,895.75 20,895.75 0.0K
10:22 20,895.60 20,905.55 20,893.30 20,904.90 0.0K
10:23 20,904.15 20,909.15 20,900.70 20,901.35 0.0K
10:24 20,901.20 20,907.70 20,901.00 20,906.35 0.0K
10:25 20,905.90 20,906.35 20,901.35 20,905.60 0.0K
10:26 20,906.00 20,919.15 20,906.00 20,915.80 0.0K
10:27 20,916.20 20,925.95 20,916.20 20,924.65 0.0K
10:28 20,925.10 20,932.60 20,923.00 20,932.40 0.0K
10:29 20,931.45 20,935.35 20,926.85 20,935.35 0.0K
10:30 20,936.25 20,958.20 20,934.95 20,958.20 0.0K
10:31 20,956.90 20,961.00 20,951.70 20,961.00 0.0K
10:32 20,960.70 20,969.25 20,960.55 20,967.70 0.0K
10:33 20,968.85 20,978.30 20,968.75 20,968.80 0.0K
10:34 20,969.35 20,983.10 20,969.35 20,982.85 0.0K
10:35 20,983.20 20,985.50 20,970.95 20,973.75 0.0K
10:36 20,973.70 20,980.65 20,973.20 20,978.90 0.0K
10:37 20,977.85 20,993.40 20,977.85 20,989.20 0.0K
10:38 20,987.80 20,989.10 20,983.95 20,989.10 0.0K
10:39 20,988.85 20,993.90 20,988.25 20,988.80 0.0K
10:40 20,988.70 20,990.90 20,979.70 20,980.90 0.0K
10:41 20,980.60 20,982.80 20,976.85 20,977.25 0.0K
10:42 20,977.20 20,981.70 20,976.35 20,976.40 0.0K
10:43 20,975.60 20,975.85 20,966.25 20,967.50 0.0K
10:44 20,966.95 20,968.50 20,965.25 20,968.50 0.0K
10:45 20,967.55 20,971.20 20,967.55 20,970.60 0.0K
10:46 20,970.90 20,980.45 20,969.25 20,980.45 0.0K
10:47 20,979.95 20,997.45 20,976.75 20,996.65 0.0K
10:48 20,996.60 20,996.60 20,992.00 20,993.70 0.0K
10:49 20,993.80 20,995.55 20,991.65 20,994.50 0.0K
10:50 20,993.85 20,994.00 20,987.30 20,989.00 0.0K
10:51 20,989.60 20,996.30 20,989.60 20,996.30 0.0K
10:52 20,996.10 21,001.05 20,995.90 20,999.95 0.0K
10:53 21,000.85 21,000.85 20,991.25 20,991.50 0.0K
10:54 20,991.90 20,992.25 20,983.20 20,983.25 0.0K
10:55 20,982.90 20,988.45 20,980.05 20,988.45 0.0K
10:56 20,988.60 20,993.90 20,983.85 20,985.20 0.0K
10:57 20,985.60 20,987.25 20,980.75 20,981.20 0.0K
10:58 20,981.05 20,982.25 20,974.90 20,976.15 0.0K
10:59 20,975.35 20,977.90 20,973.00 20,974.30 0.0K
11:00 20,974.85 20,981.80 20,974.70 20,981.35 0.0K
11:01 20,981.55 20,983.05 20,977.50 20,978.70 0.0K
11:02 20,978.85 20,978.85 20,973.15 20,975.95 0.0K
11:03 20,975.00 20,980.10 20,974.50 20,976.55 0.0K
11:04 20,976.00 20,976.60 20,967.70 20,967.70 0.0K
11:05 20,967.45 20,969.20 20,957.30 20,958.25 0.0K
11:06 20,958.00 20,959.75 20,956.80 20,957.45 0.0K
11:07 20,958.35 20,961.10 20,951.80 20,951.80 0.0K
11:08 20,950.95 20,959.45 20,948.50 20,953.75 0.0K
11:09 20,954.15 20,956.95 20,952.45 20,954.00 0.0K
11:10 20,954.20 20,958.55 20,953.10 20,958.30 0.0K
11:11 20,958.60 20,960.55 20,956.35 20,958.25 0.0K
11:12 20,957.95 20,958.70 20,949.30 20,950.75 0.0K
11:13 20,951.30 20,954.90 20,949.00 20,949.45 0.0K
11:14 20,949.10 20,952.15 20,941.40 20,945.10 0.0K
11:15 20,944.75 20,950.85 20,944.40 20,949.50 0.0K
11:16 20,949.95 20,955.50 20,945.65 20,954.90 0.0K
11:17 20,954.85 20,955.90 20,946.10 20,948.05 0.0K
11:18 20,947.50 20,954.10 20,947.50 20,950.40 0.0K
11:19 20,950.30 20,954.20 20,949.55 20,952.60 0.0K
11:20 20,952.95 20,959.55 20,951.75 20,958.80 0.0K
11:21 20,958.30 20,960.60 20,955.90 20,956.50 0.0K
11:22 20,956.65 20,959.30 20,950.80 20,950.80 0.0K
11:23 20,951.30 20,954.75 20,950.15 20,951.50 0.0K
11:24 20,952.15 20,953.35 20,943.80 20,944.00 0.0K
11:25 20,944.45 20,944.55 20,927.65 20,927.65 0.0K
11:26 20,923.80 20,925.45 20,920.70 20,924.15 0.0K
11:27 20,925.00 20,933.55 20,925.00 20,931.20 0.0K
11:28 20,931.15 20,931.15 20,925.00 20,930.85 0.0K
11:29 20,931.50 20,933.70 20,926.45 20,927.90 0.0K
11:30 20,927.00 20,934.75 20,927.00 20,933.95 0.0K
11:31 20,934.35 20,937.55 20,931.75 20,937.20 0.0K
11:32 20,937.40 20,941.80 20,935.30 20,935.30 0.0K
11:33 20,934.55 20,936.25 20,931.45 20,932.65 0.0K
11:34 20,932.40 20,932.40 20,920.55 20,920.55 0.0K
11:35 20,920.90 20,927.55 20,920.90 20,924.75 0.0K
11:36 20,925.20 20,934.35 20,924.75 20,933.65 0.0K
11:37 20,933.15 20,941.25 20,932.10 20,941.25 0.0K
11:38 20,940.65 20,943.80 20,939.20 20,943.60 0.0K
11:39 20,943.40 20,947.70 20,942.65 20,943.70 0.0K
11:40 20,943.55 20,944.40 20,941.40 20,942.60 0.0K
11:41 20,942.30 20,942.30 20,931.55 20,931.70 0.0K
11:42 20,931.95 20,935.40 20,929.25 20,933.90 0.0K
11:43 20,933.55 20,934.15 20,924.85 20,925.45 0.0K
11:44 20,925.10 20,926.45 20,918.75 20,919.10 0.0K
11:45 20,918.70 20,920.45 20,916.75 20,918.30 0.0K
11:46 20,918.55 20,918.95 20,915.70 20,917.60 0.0K
11:47 20,916.95 20,919.10 20,913.10 20,917.65 0.0K
11:48 20,918.30 20,929.65 20,917.85 20,928.95 0.0K
11:49 20,928.70 20,929.70 20,925.30 20,926.55 0.0K
11:50 20,926.95 20,929.15 20,924.05 20,924.45 0.0K
11:51 20,923.80 20,927.45 20,921.10 20,927.45 0.0K
11:52 20,927.55 20,937.10 20,926.60 20,934.25 0.0K
11:53 20,934.15 20,936.65 20,933.85 20,936.45 0.0K
11:54 20,936.20 20,940.10 20,934.60 20,938.95 0.0K
11:55 20,939.20 20,948.05 20,938.65 20,945.95 0.0K
11:56 20,945.45 20,947.65 20,940.40 20,941.60 0.0K
11:57 20,942.55 20,946.25 20,941.60 20,942.25 0.0K
11:58 20,942.20 20,945.50 20,940.45 20,945.10 0.0K
11:59 20,945.30 20,945.30 20,939.25 20,941.20 0.0K
12:00 20,941.80 20,946.30 20,941.80 20,943.40 0.0K
12:01 20,943.60 20,944.75 20,941.05 20,943.40 0.0K
12:02 20,943.25 20,943.80 20,939.50 20,939.70 0.0K
12:03 20,940.50 20,940.50 20,934.75 20,935.85 0.0K
12:04 20,935.35 20,936.80 20,933.25 20,934.45 0.0K
12:05 20,935.05 20,942.65 20,935.05 20,939.00 0.0K
12:06 20,939.40 20,946.20 20,939.40 20,945.05 0.0K
12:07 20,944.50 20,947.65 20,943.15 20,943.15 0.0K
12:08 20,944.30 20,947.90 20,943.45 20,946.75 0.0K
12:09 20,947.00 20,952.15 20,946.75 20,951.70 0.0K
12:10 20,951.35 20,951.35 20,945.55 20,946.70 0.0K
12:11 20,946.65 20,948.45 20,939.80 20,941.80 0.0K
12:12 20,942.00 20,943.05 20,940.20 20,942.90 0.0K
12:13 20,944.60 20,946.00 20,941.55 20,944.30 0.0K
12:14 20,944.75 20,944.75 20,933.90 20,936.35 0.0K
12:15 20,935.60 20,936.85 20,929.80 20,929.80 0.0K
12:16 20,929.95 20,930.45 20,919.05 20,919.05 0.0K
12:17 20,918.90 20,922.95 20,913.85 20,913.85 0.0K
12:18 20,914.05 20,917.55 20,909.75 20,909.75 0.0K
12:19 20,909.15 20,909.55 20,902.05 20,902.05 0.0K
12:20 20,902.10 20,907.05 20,898.20 20,898.20 0.0K
12:21 20,897.45 20,899.20 20,887.55 20,887.80 0.0K
12:22 20,887.25 20,892.35 20,884.95 20,889.30 0.0K
12:23 20,888.10 20,889.00 20,883.30 20,883.65 0.0K
12:24 20,883.50 20,884.00 20,880.35 20,881.55 0.0K
12:25 20,881.15 20,886.60 20,879.00 20,880.30 0.0K
12:26 20,880.55 20,880.55 20,876.10 20,877.80 0.0K
12:27 20,877.70 20,878.15 20,872.15 20,875.60 0.0K
12:28 20,875.90 20,875.90 20,870.40 20,870.85 0.0K
12:29 20,871.80 20,876.00 20,869.90 20,874.15 0.0K
12:30 20,873.85 20,875.15 20,864.25 20,866.45 0.0K
12:31 20,865.75 20,865.75 20,852.55 20,852.55 0.0K
12:32 20,853.15 20,854.40 20,838.70 20,838.70 0.0K
12:33 20,839.05 20,854.05 20,836.70 20,851.30 0.0K
12:34 20,850.95 20,850.95 20,831.90 20,831.90 0.0K
12:35 20,831.95 20,833.30 20,829.40 20,830.40 0.0K
12:36 20,829.95 20,835.85 20,828.25 20,834.70 0.0K
12:37 20,834.20 20,847.55 20,833.25 20,847.55 0.0K
12:38 20,847.65 20,849.10 20,842.60 20,843.25 0.0K
12:39 20,843.55 20,846.00 20,840.30 20,845.25 0.0K
12:40 20,844.50 20,845.60 20,840.35 20,841.60 0.0K
12:41 20,841.10 20,842.15 20,834.85 20,834.85 0.0K
12:42 20,834.20 20,838.75 20,831.15 20,836.05 0.0K
12:43 20,836.35 20,841.55 20,834.50 20,838.05 0.0K
12:44 20,838.00 20,839.45 20,833.25 20,833.25 0.0K
12:45 20,832.85 20,835.50 20,830.95 20,831.00 0.0K
12:46 20,831.35 20,836.25 20,831.35 20,834.80 0.0K
12:47 20,833.85 20,843.00 20,831.80 20,841.60 0.0K
12:48 20,841.35 20,853.20 20,840.60 20,848.85 0.0K
12:49 20,847.70 20,852.80 20,846.55 20,852.20 0.0K
12:50 20,852.10 20,857.25 20,850.25 20,856.00 0.0K
12:51 20,854.85 20,856.95 20,851.10 20,852.45 0.0K
12:52 20,851.70 20,858.45 20,851.70 20,858.45 0.0K
12:53 20,857.80 20,859.80 20,855.00 20,855.55 0.0K
12:54 20,855.50 20,862.45 20,854.95 20,859.30 0.0K
12:55 20,859.75 20,862.70 20,858.60 20,860.90 0.0K
12:56 20,860.35 20,864.90 20,853.55 20,856.95 0.0K
12:57 20,856.25 20,857.30 20,851.60 20,851.85 0.0K
12:58 20,852.05 20,862.05 20,852.00 20,860.85 0.0K
12:59 20,860.50 20,862.95 20,858.75 20,858.75 0.0K
13:00 20,859.10 20,859.60 20,850.80 20,850.80 0.0K
13:01 20,849.55 20,849.55 20,841.65 20,843.30 0.0K
13:02 20,844.15 20,847.85 20,839.15 20,841.15 0.0K
13:03 20,839.80 20,839.95 20,833.05 20,833.70 0.0K
13:04 20,831.80 20,831.80 20,818.50 20,818.85 0.0K
13:05 20,818.10 20,819.15 20,814.70 20,818.70 0.0K
13:06 20,817.80 20,819.05 20,814.85 20,816.20 0.0K
13:07 20,815.45 20,825.75 20,814.40 20,824.65 0.0K
13:08 20,824.20 20,825.00 20,821.35 20,824.50 0.0K
13:09 20,824.15 20,824.15 20,818.10 20,822.90 0.0K
13:10 20,822.00 20,827.50 20,819.55 20,826.05 0.0K
13:11 20,825.35 20,826.70 20,818.85 20,818.85 0.0K
13:12 20,818.60 20,819.35 20,809.45 20,810.35 0.0K
13:13 20,809.65 20,813.65 20,809.65 20,812.90 0.0K
13:14 20,812.50 20,818.05 20,812.50 20,816.45 0.0K
13:15 20,816.55 20,817.30 20,803.75 20,805.40 0.0K
13:16 20,805.15 20,810.25 20,803.35 20,808.85 0.0K
13:17 20,808.60 20,809.65 20,801.85 20,804.05 0.0K
13:18 20,803.60 20,805.60 20,794.90 20,799.00 0.0K
13:19 20,798.85 20,798.85 20,793.10 20,793.85 0.0K
13:20 20,793.35 20,793.85 20,789.15 20,791.55 0.0K
13:21 20,791.90 20,802.35 20,791.40 20,801.95 0.0K
13:22 20,802.95 20,814.50 20,802.50 20,814.25 0.0K
13:23 20,813.80 20,818.55 20,811.95 20,818.35 0.0K
13:24 20,818.80 20,819.70 20,815.15 20,818.60 0.0K
13:25 20,818.85 20,823.75 20,818.85 20,821.40 0.0K
13:26 20,820.95 20,821.00 20,813.05 20,815.60 0.0K
13:27 20,816.00 20,816.00 20,810.10 20,813.25 0.0K
13:28 20,814.60 20,818.30 20,811.80 20,812.05 0.0K
13:29 20,812.20 20,812.20 20,803.75 20,803.75 0.0K
13:30 20,805.65 20,806.25 20,801.20 20,802.90 0.0K
13:31 20,802.85 20,808.70 20,802.55 20,804.35 0.0K
13:32 20,804.10 20,805.35 20,800.65 20,802.75 0.0K
13:33 20,803.55 20,812.55 20,802.60 20,811.15 0.0K
13:34 20,811.90 20,815.80 20,811.30 20,815.30 0.0K
13:35 20,815.50 20,818.85 20,815.15 20,816.45 0.0K
13:36 20,816.55 20,820.25 20,812.30 20,819.85 0.0K
13:37 20,820.40 20,822.50 20,815.45 20,817.50 0.0K
13:38 20,817.80 20,818.20 20,812.85 20,814.15 0.0K
13:39 20,814.40 20,816.00 20,809.10 20,810.80 0.0K
13:40 20,811.70 20,812.55 20,803.90 20,805.30 0.0K
13:41 20,805.75 20,805.75 20,793.20 20,794.80 0.0K
13:42 20,794.05 20,796.20 20,791.55 20,791.60 0.0K
13:43 20,791.70 20,794.00 20,790.25 20,793.45 0.0K
13:44 20,793.10 20,796.20 20,783.75 20,783.75 0.0K
13:45 20,783.65 20,783.65 20,775.55 20,781.90 0.0K
13:46 20,781.75 20,782.65 20,777.90 20,780.00 0.0K
13:47 20,781.00 20,782.25 20,772.70 20,775.40 0.0K
13:48 20,775.30 20,775.30 20,756.05 20,756.25 0.0K
13:49 20,756.90 20,756.95 20,748.40 20,752.65 0.0K
13:50 20,752.25 20,754.60 20,751.40 20,752.60 0.0K
13:51 20,753.10 20,754.10 20,744.45 20,747.30 0.0K
13:52 20,747.60 20,757.80 20,746.75 20,751.70 0.0K
13:53 20,752.85 20,752.85 20,745.90 20,748.15 0.0K
13:54 20,748.25 20,749.00 20,739.95 20,744.30 0.0K
13:55 20,744.50 20,753.50 20,744.50 20,753.00 0.0K
13:56 20,752.75 20,756.55 20,749.50 20,755.50 0.0K
13:57 20,754.75 20,756.55 20,749.55 20,750.95 0.0K
13:58 20,749.05 20,749.15 20,734.85 20,735.70 0.0K
13:59 20,736.10 20,744.50 20,735.55 20,738.05 0.0K
14:00 20,738.10 20,741.90 20,734.90 20,734.90 0.0K
14:01 20,735.00 20,735.10 20,723.55 20,724.85 0.0K
14:02 20,725.70 20,730.35 20,725.10 20,729.65 0.0K
14:03 20,730.10 20,733.35 20,725.40 20,728.80 0.0K
14:04 20,729.65 20,731.35 20,717.20 20,718.50 0.0K
14:05 20,718.05 20,718.70 20,713.50 20,715.30 0.0K
14:06 20,714.60 20,718.35 20,711.75 20,713.70 0.0K
14:07 20,713.90 20,718.50 20,713.55 20,716.50 0.0K
14:08 20,717.45 20,720.40 20,715.25 20,716.00 0.0K
14:09 20,716.20 20,721.65 20,713.00 20,719.05 0.0K
14:10 20,719.65 20,722.85 20,711.60 20,712.75 0.0K
14:11 20,712.00 20,728.80 20,711.10 20,725.65 0.0K
14:12 20,725.85 20,737.10 20,725.05 20,734.40 0.0K
14:13 20,735.10 20,742.25 20,731.95 20,740.15 0.0K
14:14 20,738.95 20,746.15 20,737.30 20,746.05 0.0K
14:15 20,746.35 20,746.35 20,738.40 20,742.55 0.0K
14:16 20,742.35 20,758.00 20,740.20 20,755.85 0.0K
14:17 20,755.05 20,765.80 20,751.05 20,763.00 0.0K
14:18 20,763.05 20,763.05 20,757.20 20,761.55 0.0K
14:19 20,761.40 20,764.20 20,758.55 20,762.50 0.0K
14:20 20,763.05 20,770.85 20,758.20 20,769.65 0.0K
14:21 20,770.10 20,770.10 20,760.95 20,761.90 0.0K
14:22 20,762.15 20,762.15 20,756.65 20,760.25 0.0K
14:23 20,761.40 20,768.30 20,761.40 20,764.85 0.0K
14:24 20,765.00 20,781.20 20,765.00 20,779.55 0.0K
14:25 20,780.35 20,792.45 20,776.85 20,788.45 0.0K
14:26 20,787.75 20,794.90 20,784.85 20,793.75 0.0K
14:27 20,794.05 20,813.55 20,793.85 20,811.40 0.0K
14:28 20,810.80 20,818.90 20,808.85 20,817.45 0.0K
14:29 20,816.60 20,831.80 20,815.75 20,831.75 0.0K
14:30 20,831.40 20,838.55 20,827.75 20,833.20 0.0K
14:31 20,832.90 20,835.05 20,823.50 20,825.45 0.0K
14:32 20,825.95 20,826.30 20,820.55 20,821.90 0.0K
14:33 20,821.20 20,824.90 20,815.95 20,824.90 0.0K
14:34 20,824.85 20,826.25 20,814.45 20,816.25 0.0K
14:35 20,816.35 20,828.20 20,815.55 20,823.40 0.0K
14:36 20,822.60 20,827.95 20,818.30 20,822.10 0.0K
14:37 20,822.20 20,830.50 20,822.20 20,829.10 0.0K
14:38 20,829.45 20,838.05 20,825.25 20,828.60 0.0K
14:39 20,827.05 20,832.50 20,825.60 20,831.00 0.0K
14:40 20,830.95 20,849.40 20,830.10 20,844.35 0.0K
14:41 20,842.95 20,846.00 20,838.65 20,843.75 0.0K
14:42 20,843.45 20,853.05 20,843.15 20,848.05 0.0K
14:43 20,848.55 20,851.85 20,845.25 20,849.30 0.0K
14:44 20,848.70 20,856.35 20,848.70 20,854.70 0.0K
14:45 20,853.55 20,858.05 20,852.35 20,853.40 0.0K
14:46 20,852.85 20,864.60 20,852.80 20,852.80 0.0K
14:47 20,853.35 20,854.15 20,847.55 20,848.45 0.0K
14:48 20,849.15 20,853.05 20,846.80 20,847.35 0.0K
14:49 20,848.05 20,848.05 20,842.20 20,845.65 0.0K
14:50 20,844.80 20,870.70 20,844.80 20,859.50 0.0K
14:51 20,859.00 20,862.70 20,852.75 20,860.00 0.0K
14:52 20,860.25 20,865.40 20,860.25 20,861.95 0.0K
14:53 20,860.60 20,864.95 20,858.90 20,864.25 0.0K
14:54 20,863.95 20,867.20 20,860.15 20,860.15 0.0K
14:55 20,859.55 20,862.10 20,857.95 20,859.40 0.0K
14:56 20,858.90 20,862.65 20,855.95 20,862.65 0.0K
14:57 20,861.00 20,867.25 20,860.60 20,867.20 0.0K
14:58 20,865.15 20,868.70 20,858.10 20,858.10 0.0K
14:59 20,857.60 20,859.75 20,854.20 20,857.70 0.0K
15:00 20,857.65 20,861.60 20,840.00 20,840.00 0.0K
15:01 20,838.90 20,839.65 20,819.75 20,819.75 0.0K
15:02 20,820.10 20,826.75 20,813.00 20,813.00 0.0K
15:03 20,813.65 20,814.65 20,802.40 20,802.40 0.0K
15:04 20,803.05 20,807.40 20,799.80 20,803.20 0.0K
15:05 20,804.10 20,808.40 20,802.15 20,806.30 0.0K
15:06 20,805.85 20,806.15 20,796.75 20,797.85 0.0K
15:07 20,797.95 20,809.10 20,797.85 20,806.70 0.0K
15:08 20,807.05 20,807.10 20,797.35 20,798.55 0.0K
15:09 20,797.85 20,816.10 20,797.85 20,816.10 0.0K
15:10 20,818.05 20,820.10 20,807.10 20,813.10 0.0K
15:11 20,812.80 20,813.40 20,807.25 20,809.45 0.0K
15:12 20,809.10 20,818.10 20,809.10 20,816.50 0.0K
15:13 20,816.00 20,820.95 20,813.90 20,815.20 0.0K
15:14 20,815.35 20,815.55 20,809.15 20,812.05 0.0K
15:15 20,812.15 20,814.10 20,796.60 20,803.00 0.0K
15:16 20,803.05 20,805.70 20,797.10 20,798.15 0.0K
15:17 20,797.55 20,798.35 20,783.60 20,785.50 0.0K
15:18 20,785.00 20,787.30 20,780.05 20,786.50 0.0K
15:19 20,785.25 20,788.00 20,778.00 20,778.90 0.0K
15:20 20,777.70 20,791.55 20,777.70 20,790.55 0.0K
15:21 20,790.75 20,792.85 20,789.35 20,792.25 0.0K
15:22 20,790.70 20,793.70 20,787.00 20,788.90 0.0K
15:23 20,788.00 20,790.75 20,781.90 20,783.90 0.0K
15:24 20,783.10 20,784.65 20,780.25 20,782.75 0.0K
15:25 20,781.00 20,782.60 20,774.35 20,776.85 0.0K
15:26 20,776.70 20,781.90 20,774.75 20,777.80 0.0K
15:27 20,780.25 20,785.50 20,779.00 20,783.15 0.0K
15:28 20,783.55 20,787.55 20,779.00 20,782.00 0.0K
15:29 20,782.65 20,792.80 20,774.85 20,775.65 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