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 20,734.60 20,734.60 20,734.60 20,734.60 0.0K
09:15 20,722.05 20,777.70 20,718.00 20,777.70 0.0K
09:16 20,771.55 20,789.55 20,759.20 20,778.10 0.0K
09:17 20,780.30 20,788.00 20,765.90 20,785.65 0.0K
09:18 20,787.40 20,798.70 20,787.40 20,796.15 0.0K
09:19 20,795.05 20,800.05 20,759.65 20,760.50 0.0K
09:20 20,752.80 20,760.10 20,747.95 20,752.30 0.0K
09:21 20,756.10 20,824.15 20,756.10 20,824.15 0.0K
09:22 20,826.10 20,832.55 20,821.70 20,827.15 0.0K
09:23 20,824.75 20,828.00 20,796.00 20,796.00 0.0K
09:24 20,791.60 20,791.60 20,780.85 20,780.85 0.0K
09:25 20,780.45 20,793.30 20,774.40 20,774.40 0.0K
09:26 20,773.25 20,782.10 20,767.60 20,777.35 0.0K
09:27 20,776.95 20,793.15 20,772.95 20,773.75 0.0K
09:28 20,777.05 20,803.40 20,771.40 20,803.40 0.0K
09:29 20,805.70 20,836.35 20,805.70 20,825.35 0.0K
09:30 20,823.80 20,849.45 20,822.20 20,839.50 0.0K
09:31 20,837.95 20,841.00 20,824.80 20,838.40 0.0K
09:32 20,840.10 20,843.55 20,826.45 20,828.95 0.0K
09:33 20,829.40 20,856.90 20,829.40 20,854.15 0.0K
09:34 20,857.55 20,861.05 20,856.15 20,860.20 0.0K
09:35 20,860.70 20,873.25 20,860.70 20,871.80 0.0K
09:36 20,872.80 20,884.75 20,872.80 20,874.70 0.0K
09:37 20,875.90 20,878.70 20,865.75 20,867.60 0.0K
09:38 20,866.65 20,880.65 20,863.15 20,874.45 0.0K
09:39 20,871.40 20,883.60 20,867.90 20,880.65 0.0K
09:40 20,882.60 20,908.70 20,882.60 20,900.60 0.0K
09:41 20,900.65 20,906.10 20,892.45 20,906.10 0.0K
09:42 20,904.95 20,906.80 20,884.50 20,886.15 0.0K
09:43 20,889.75 20,895.75 20,888.15 20,894.70 0.0K
09:44 20,892.20 20,900.35 20,885.65 20,894.45 0.0K
09:45 20,895.50 20,897.35 20,883.85 20,883.85 0.0K
09:46 20,882.30 20,890.95 20,877.70 20,890.95 0.0K
09:47 20,890.45 20,901.60 20,890.45 20,899.30 0.0K
09:48 20,901.60 20,901.60 20,887.95 20,887.95 0.0K
09:49 20,884.80 20,887.70 20,874.95 20,886.60 0.0K
09:50 20,886.70 20,886.85 20,878.05 20,879.80 0.0K
09:51 20,878.55 20,878.55 20,851.05 20,851.55 0.0K
09:52 20,851.55 20,851.55 20,844.10 20,848.40 0.0K
09:53 20,847.50 20,864.30 20,847.25 20,864.30 0.0K
09:54 20,864.95 20,864.95 20,856.15 20,856.30 0.0K
09:55 20,856.50 20,856.50 20,825.90 20,825.90 0.0K
09:56 20,826.45 20,849.30 20,826.45 20,844.40 0.0K
09:57 20,843.90 20,843.90 20,828.40 20,829.65 0.0K
09:58 20,829.25 20,831.25 20,819.70 20,819.75 0.0K
09:59 20,821.10 20,837.50 20,821.05 20,837.50 0.0K
10:00 20,839.45 20,850.35 20,838.55 20,839.65 0.0K
10:01 20,839.40 20,839.40 20,831.65 20,833.15 0.0K
10:02 20,830.45 20,840.40 20,824.30 20,824.30 0.0K
10:03 20,821.05 20,831.25 20,821.05 20,831.15 0.0K
10:04 20,831.60 20,837.25 20,831.60 20,834.25 0.0K
10:05 20,830.90 20,837.90 20,830.50 20,835.70 0.0K
10:06 20,836.90 20,846.95 20,834.70 20,843.95 0.0K
10:07 20,841.15 20,841.15 20,820.05 20,820.25 0.0K
10:08 20,819.00 20,832.70 20,818.85 20,832.55 0.0K
10:09 20,829.80 20,829.80 20,819.95 20,820.70 0.0K
10:10 20,820.25 20,821.40 20,809.75 20,818.45 0.0K
10:11 20,818.55 20,822.80 20,817.50 20,821.70 0.0K
10:12 20,822.25 20,829.40 20,821.70 20,825.25 0.0K
10:13 20,825.35 20,825.35 20,809.55 20,811.55 0.0K
10:14 20,811.55 20,819.95 20,811.55 20,819.80 0.0K
10:15 20,822.10 20,831.65 20,816.85 20,829.30 0.0K
10:16 20,829.60 20,837.60 20,825.70 20,837.60 0.0K
10:17 20,837.20 20,840.80 20,836.75 20,838.20 0.0K
10:18 20,839.10 20,839.85 20,829.85 20,833.75 0.0K
10:19 20,833.40 20,838.05 20,833.40 20,837.60 0.0K
10:20 20,838.75 20,849.95 20,838.75 20,841.70 0.0K
10:21 20,840.80 20,841.05 20,825.70 20,825.70 0.0K
10:22 20,825.10 20,828.15 20,822.15 20,823.50 0.0K
10:23 20,822.75 20,824.65 20,786.00 20,788.60 0.0K
10:24 20,790.65 20,790.65 20,774.15 20,774.55 0.0K
10:25 20,770.40 20,770.40 20,758.70 20,758.70 0.0K
10:26 20,756.45 20,756.70 20,725.55 20,725.55 0.0K
10:27 20,723.00 20,732.90 20,716.60 20,732.90 0.0K
10:28 20,731.90 20,731.90 20,721.60 20,727.35 0.0K
10:29 20,726.90 20,726.90 20,710.05 20,719.20 0.0K
10:30 20,715.15 20,723.60 20,710.75 20,713.45 0.0K
10:31 20,711.00 20,711.00 20,688.00 20,689.30 0.0K
10:32 20,685.50 20,699.10 20,681.05 20,697.00 0.0K
10:33 20,695.20 20,700.05 20,694.40 20,699.60 0.0K
10:34 20,700.75 20,709.50 20,697.80 20,706.95 0.0K
10:35 20,704.25 20,712.20 20,704.25 20,710.10 0.0K
10:36 20,709.80 20,712.85 20,697.05 20,698.25 0.0K
10:37 20,696.00 20,701.45 20,693.95 20,701.45 0.0K
10:38 20,704.00 20,716.60 20,699.50 20,716.60 0.0K
10:39 20,716.60 20,725.50 20,714.85 20,721.15 0.0K
10:40 20,721.55 20,722.80 20,713.45 20,715.40 0.0K
10:41 20,715.25 20,721.95 20,708.65 20,709.15 0.0K
10:42 20,709.45 20,720.05 20,704.45 20,720.05 0.0K
10:43 20,719.55 20,720.00 20,707.70 20,712.30 0.0K
10:44 20,713.45 20,722.60 20,711.05 20,718.65 0.0K
10:45 20,717.60 20,721.30 20,710.55 20,720.40 0.0K
10:46 20,719.40 20,724.25 20,716.15 20,720.15 0.0K
10:47 20,718.85 20,723.50 20,716.30 20,723.50 0.0K
10:48 20,724.00 20,724.00 20,710.55 20,710.75 0.0K
10:49 20,711.65 20,714.75 20,707.55 20,711.85 0.0K
10:50 20,710.65 20,710.95 20,704.85 20,706.75 0.0K
10:51 20,707.25 20,717.10 20,707.25 20,717.10 0.0K
10:52 20,717.70 20,718.00 20,710.25 20,714.00 0.0K
10:53 20,713.95 20,715.50 20,711.95 20,715.20 0.0K
10:54 20,713.35 20,721.10 20,705.50 20,721.10 0.0K
10:55 20,720.25 20,725.05 20,712.30 20,713.65 0.0K
10:56 20,713.80 20,714.25 20,689.25 20,689.25 0.0K
10:57 20,685.15 20,690.20 20,677.80 20,689.70 0.0K
10:58 20,687.55 20,687.55 20,682.05 20,683.95 0.0K
10:59 20,685.70 20,687.20 20,674.40 20,674.40 0.0K
11:00 20,673.75 20,680.90 20,672.40 20,673.60 0.0K
11:01 20,670.30 20,673.00 20,667.95 20,669.95 0.0K
11:02 20,668.50 20,676.55 20,668.50 20,672.20 0.0K
11:03 20,674.45 20,674.45 20,669.15 20,671.90 0.0K
11:04 20,670.80 20,670.80 20,648.70 20,648.70 0.0K
11:05 20,646.70 20,669.30 20,646.55 20,664.65 0.0K
11:06 20,664.25 20,668.10 20,662.65 20,668.10 0.0K
11:07 20,668.00 20,671.60 20,661.50 20,670.95 0.0K
11:08 20,671.50 20,671.50 20,666.50 20,667.30 0.0K
11:09 20,666.10 20,671.10 20,662.60 20,663.55 0.0K
11:10 20,662.00 20,662.75 20,654.85 20,657.50 0.0K
11:11 20,657.45 20,674.95 20,657.45 20,674.95 0.0K
11:12 20,674.15 20,676.20 20,669.30 20,671.60 0.0K
11:13 20,672.00 20,677.85 20,671.05 20,672.80 0.0K
11:14 20,674.15 20,674.15 20,654.75 20,655.75 0.0K
11:15 20,655.05 20,659.25 20,652.90 20,656.50 0.0K
11:16 20,660.55 20,671.25 20,660.10 20,667.20 0.0K
11:17 20,667.80 20,672.40 20,667.35 20,670.75 0.0K
11:18 20,669.30 20,672.65 20,667.80 20,672.65 0.0K
11:19 20,672.85 20,674.35 20,659.40 20,659.40 0.0K
11:20 20,660.15 20,662.25 20,658.15 20,658.90 0.0K
11:21 20,658.70 20,658.70 20,653.70 20,653.85 0.0K
11:22 20,652.45 20,663.00 20,652.45 20,659.35 0.0K
11:23 20,658.75 20,668.40 20,658.75 20,667.10 0.0K
11:24 20,666.60 20,667.30 20,659.70 20,659.70 0.0K
11:25 20,658.25 20,658.25 20,635.25 20,635.25 0.0K
11:26 20,633.00 20,639.15 20,629.25 20,638.10 0.0K
11:27 20,632.60 20,632.60 20,628.30 20,630.95 0.0K
11:28 20,631.40 20,646.30 20,631.30 20,646.30 0.0K
11:29 20,645.00 20,645.75 20,635.20 20,637.20 0.0K
11:30 20,636.15 20,636.15 20,630.30 20,633.30 0.0K
11:31 20,632.75 20,632.75 20,619.65 20,619.65 0.0K
11:32 20,616.45 20,618.50 20,608.85 20,618.50 0.0K
11:33 20,620.55 20,625.60 20,620.55 20,623.60 0.0K
11:34 20,623.05 20,623.05 20,601.75 20,601.75 0.0K
11:35 20,602.75 20,602.80 20,594.40 20,594.40 0.0K
11:36 20,594.85 20,595.75 20,582.55 20,583.40 0.0K
11:37 20,582.10 20,597.45 20,580.25 20,597.45 0.0K
11:38 20,596.60 20,599.10 20,594.55 20,599.10 0.0K
11:39 20,600.35 20,602.80 20,589.30 20,591.60 0.0K
11:40 20,590.00 20,598.90 20,588.50 20,598.90 0.0K
11:41 20,598.55 20,602.25 20,594.30 20,602.25 0.0K
11:42 20,601.70 20,605.70 20,598.70 20,603.40 0.0K
11:43 20,602.60 20,603.50 20,589.10 20,589.10 0.0K
11:44 20,588.30 20,598.40 20,586.90 20,598.40 0.0K
11:45 20,598.25 20,598.25 20,588.60 20,590.50 0.0K
11:46 20,590.05 20,605.45 20,590.05 20,605.45 0.0K
11:47 20,603.05 20,605.85 20,596.65 20,597.85 0.0K
11:48 20,597.50 20,605.35 20,597.50 20,602.85 0.0K
11:49 20,601.45 20,601.45 20,595.00 20,599.45 0.0K
11:50 20,598.85 20,603.70 20,598.45 20,601.35 0.0K
11:51 20,599.10 20,602.05 20,594.10 20,602.05 0.0K
11:52 20,600.70 20,602.35 20,593.80 20,593.80 0.0K
11:53 20,592.60 20,597.80 20,590.95 20,597.40 0.0K
11:54 20,595.95 20,595.95 20,592.05 20,593.40 0.0K
11:55 20,593.05 20,596.00 20,592.35 20,596.00 0.0K
11:56 20,595.85 20,600.30 20,591.90 20,593.75 0.0K
11:57 20,591.20 20,591.20 20,586.65 20,590.05 0.0K
11:58 20,589.05 20,599.70 20,589.05 20,597.35 0.0K
11:59 20,598.80 20,601.30 20,598.80 20,600.90 0.0K
12:00 20,601.15 20,602.65 20,590.35 20,594.80 0.0K
12:01 20,594.45 20,601.40 20,594.45 20,599.05 0.0K
12:02 20,597.00 20,602.60 20,597.00 20,598.65 0.0K
12:03 20,596.30 20,597.50 20,589.10 20,589.30 0.0K
12:04 20,588.40 20,592.65 20,587.05 20,592.65 0.0K
12:05 20,591.90 20,595.40 20,588.85 20,589.00 0.0K
12:06 20,589.00 20,598.70 20,589.00 20,598.70 0.0K
12:07 20,595.35 20,595.75 20,590.90 20,595.75 0.0K
12:08 20,593.75 20,595.25 20,588.35 20,591.15 0.0K
12:09 20,589.35 20,591.55 20,587.05 20,591.55 0.0K
12:10 20,591.60 20,599.95 20,591.60 20,596.90 0.0K
12:11 20,598.35 20,609.25 20,597.75 20,609.25 0.0K
12:12 20,608.65 20,608.65 20,600.05 20,600.55 0.0K
12:13 20,599.05 20,609.35 20,598.90 20,607.85 0.0K
12:14 20,609.35 20,617.10 20,609.35 20,613.35 0.0K
12:15 20,613.55 20,642.30 20,612.70 20,642.30 0.0K
12:16 20,644.40 20,644.40 20,631.50 20,636.35 0.0K
12:17 20,636.30 20,636.60 20,628.35 20,633.20 0.0K
12:18 20,633.00 20,640.20 20,631.00 20,631.00 0.0K
12:19 20,629.20 20,638.80 20,628.25 20,638.80 0.0K
12:20 20,638.50 20,640.45 20,637.00 20,637.15 0.0K
12:21 20,638.50 20,638.50 20,623.70 20,623.70 0.0K
12:22 20,621.70 20,621.70 20,609.70 20,609.70 0.0K
12:23 20,609.70 20,609.80 20,604.55 20,604.55 0.0K
12:24 20,603.95 20,606.20 20,599.50 20,606.20 0.0K
12:25 20,604.00 20,612.55 20,604.00 20,608.40 0.0K
12:26 20,611.00 20,620.30 20,609.10 20,620.30 0.0K
12:27 20,619.25 20,630.30 20,618.80 20,628.45 0.0K
12:28 20,628.45 20,633.15 20,628.45 20,632.40 0.0K
12:29 20,633.15 20,633.15 20,618.45 20,621.15 0.0K
12:30 20,621.45 20,633.55 20,621.45 20,632.05 0.0K
12:31 20,632.95 20,642.60 20,632.95 20,640.90 0.0K
12:32 20,641.20 20,643.70 20,635.10 20,643.35 0.0K
12:33 20,644.10 20,644.10 20,635.85 20,639.15 0.0K
12:34 20,640.20 20,643.90 20,637.75 20,637.75 0.0K
12:35 20,636.55 20,636.55 20,634.00 20,634.80 0.0K
12:36 20,635.20 20,640.10 20,631.60 20,631.60 0.0K
12:37 20,630.85 20,630.85 20,620.05 20,628.50 0.0K
12:38 20,631.05 20,640.95 20,631.05 20,640.95 0.0K
12:39 20,640.80 20,643.15 20,639.40 20,639.40 0.0K
12:40 20,637.35 20,641.00 20,637.20 20,637.20 0.0K
12:41 20,636.75 20,636.75 20,633.40 20,633.85 0.0K
12:42 20,634.15 20,639.65 20,633.30 20,639.60 0.0K
12:43 20,637.95 20,637.95 20,623.50 20,630.45 0.0K
12:44 20,630.55 20,635.30 20,619.75 20,620.05 0.0K
12:45 20,620.20 20,623.10 20,618.75 20,623.10 0.0K
12:46 20,622.80 20,623.80 20,609.35 20,609.35 0.0K
12:47 20,611.05 20,611.05 20,606.55 20,610.90 0.0K
12:48 20,610.20 20,611.35 20,609.30 20,609.95 0.0K
12:49 20,610.25 20,614.40 20,604.85 20,605.85 0.0K
12:50 20,606.30 20,609.00 20,604.40 20,604.70 0.0K
12:51 20,601.90 20,604.75 20,601.45 20,604.00 0.0K
12:52 20,604.25 20,605.05 20,601.30 20,603.75 0.0K
12:53 20,604.05 20,609.70 20,594.55 20,594.55 0.0K
12:54 20,591.45 20,595.05 20,587.65 20,594.65 0.0K
12:55 20,595.80 20,595.85 20,577.90 20,578.60 0.0K
12:56 20,576.60 20,582.30 20,576.60 20,580.50 0.0K
12:57 20,579.85 20,579.85 20,577.00 20,579.50 0.0K
12:58 20,579.15 20,579.15 20,573.80 20,576.05 0.0K
12:59 20,576.05 20,576.05 20,572.45 20,573.35 0.0K
13:00 20,574.40 20,574.40 20,562.30 20,562.30 0.0K
13:01 20,557.80 20,558.35 20,554.75 20,557.65 0.0K
13:02 20,558.65 20,569.65 20,558.65 20,567.90 0.0K
13:03 20,568.05 20,568.05 20,562.60 20,566.20 0.0K
13:04 20,565.45 20,565.45 20,559.50 20,559.50 0.0K
13:05 20,560.10 20,569.60 20,560.10 20,568.95 0.0K
13:06 20,568.00 20,570.00 20,566.20 20,567.05 0.0K
13:07 20,565.85 20,565.85 20,559.30 20,561.75 0.0K
13:08 20,556.35 20,559.80 20,556.15 20,558.90 0.0K
13:09 20,558.00 20,561.50 20,555.80 20,561.50 0.0K
13:10 20,561.30 20,561.85 20,554.20 20,554.20 0.0K
13:11 20,555.25 20,561.05 20,553.05 20,561.05 0.0K
13:12 20,561.30 20,567.95 20,561.30 20,565.45 0.0K
13:13 20,565.30 20,565.65 20,556.15 20,558.40 0.0K
13:14 20,557.85 20,562.60 20,557.65 20,562.55 0.0K
13:15 20,562.65 20,562.75 20,559.35 20,559.35 0.0K
13:16 20,558.70 20,558.70 20,550.65 20,550.65 0.0K
13:17 20,548.80 20,553.55 20,545.70 20,553.55 0.0K
13:18 20,554.25 20,554.60 20,539.95 20,540.80 0.0K
13:19 20,539.50 20,543.80 20,538.55 20,543.70 0.0K
13:20 20,543.25 20,545.45 20,542.00 20,543.35 0.0K
13:21 20,543.70 20,544.15 20,540.70 20,544.15 0.0K
13:22 20,542.40 20,545.85 20,535.10 20,535.10 0.0K
13:23 20,535.50 20,538.25 20,532.40 20,538.25 0.0K
13:24 20,539.55 20,542.45 20,534.25 20,534.25 0.0K
13:25 20,534.65 20,534.75 20,528.90 20,528.90 0.0K
13:26 20,527.70 20,532.50 20,523.85 20,532.50 0.0K
13:27 20,532.35 20,532.90 20,528.50 20,529.80 0.0K
13:28 20,530.40 20,532.05 20,528.20 20,531.80 0.0K
13:29 20,531.30 20,540.20 20,530.00 20,534.00 0.0K
13:30 20,532.80 20,532.80 20,521.30 20,523.50 0.0K
13:31 20,523.75 20,527.10 20,523.75 20,525.20 0.0K
13:32 20,527.35 20,542.00 20,527.35 20,540.30 0.0K
13:33 20,541.65 20,545.55 20,540.10 20,545.55 0.0K
13:34 20,546.15 20,548.85 20,546.05 20,548.85 0.0K
13:35 20,549.85 20,554.30 20,549.20 20,552.50 0.0K
13:36 20,553.10 20,555.15 20,552.40 20,553.85 0.0K
13:37 20,555.20 20,555.95 20,547.50 20,547.50 0.0K
13:38 20,547.05 20,547.30 20,542.75 20,544.05 0.0K
13:39 20,544.00 20,551.25 20,543.65 20,548.95 0.0K
13:40 20,548.85 20,558.00 20,548.75 20,554.85 0.0K
13:41 20,553.65 20,557.35 20,549.35 20,550.40 0.0K
13:42 20,549.60 20,553.80 20,548.10 20,553.45 0.0K
13:43 20,553.00 20,554.05 20,548.10 20,548.10 0.0K
13:44 20,549.40 20,549.40 20,543.00 20,544.75 0.0K
13:45 20,545.55 20,547.05 20,544.40 20,544.40 0.0K
13:46 20,544.10 20,544.10 20,538.30 20,541.15 0.0K
13:47 20,539.65 20,546.70 20,539.15 20,544.00 0.0K
13:48 20,544.35 20,550.65 20,544.35 20,549.80 0.0K
13:49 20,549.50 20,550.40 20,543.70 20,550.40 0.0K
13:50 20,550.70 20,558.90 20,548.50 20,557.70 0.0K
13:51 20,558.70 20,558.70 20,554.40 20,554.60 0.0K
13:52 20,554.75 20,554.75 20,544.30 20,546.75 0.0K
13:53 20,547.25 20,552.15 20,546.95 20,552.15 0.0K
13:54 20,552.75 20,557.75 20,551.90 20,556.50 0.0K
13:55 20,557.85 20,561.40 20,556.80 20,558.70 0.0K
13:56 20,560.10 20,562.70 20,556.00 20,556.00 0.0K
13:57 20,556.30 20,556.30 20,538.35 20,539.75 0.0K
13:58 20,539.65 20,543.85 20,539.65 20,542.40 0.0K
13:59 20,541.25 20,546.90 20,540.65 20,544.80 0.0K
14:00 20,542.90 20,545.10 20,542.40 20,544.35 0.0K
14:01 20,543.35 20,546.90 20,542.95 20,542.95 0.0K
14:02 20,542.20 20,549.85 20,540.75 20,548.40 0.0K
14:03 20,548.85 20,556.85 20,548.85 20,555.00 0.0K
14:04 20,555.60 20,571.10 20,555.60 20,571.10 0.0K
14:05 20,569.75 20,569.95 20,565.60 20,568.35 0.0K
14:06 20,568.90 20,569.60 20,560.55 20,562.60 0.0K
14:07 20,562.65 20,562.65 20,554.05 20,554.55 0.0K
14:08 20,556.95 20,558.45 20,552.70 20,555.50 0.0K
14:09 20,554.85 20,556.20 20,552.90 20,554.10 0.0K
14:10 20,554.00 20,554.85 20,547.65 20,547.65 0.0K
14:11 20,547.85 20,557.50 20,547.85 20,557.25 0.0K
14:12 20,556.05 20,560.65 20,556.05 20,557.45 0.0K
14:13 20,556.90 20,559.60 20,554.90 20,557.05 0.0K
14:14 20,556.25 20,558.10 20,556.25 20,557.75 0.0K
14:15 20,557.50 20,559.20 20,551.55 20,553.90 0.0K
14:16 20,553.55 20,555.30 20,548.00 20,548.00 0.0K
14:17 20,546.00 20,546.00 20,541.80 20,542.80 0.0K
14:18 20,543.20 20,545.00 20,540.00 20,542.15 0.0K
14:19 20,541.00 20,544.80 20,540.40 20,541.15 0.0K
14:20 20,539.40 20,541.80 20,534.05 20,534.05 0.0K
14:21 20,535.45 20,541.65 20,535.45 20,540.75 0.0K
14:22 20,542.35 20,546.70 20,542.35 20,545.75 0.0K
14:23 20,545.95 20,548.10 20,544.10 20,544.10 0.0K
14:24 20,544.10 20,545.80 20,539.85 20,544.75 0.0K
14:25 20,544.50 20,546.75 20,538.60 20,540.00 0.0K
14:26 20,538.40 20,542.55 20,537.50 20,542.55 0.0K
14:27 20,543.30 20,544.05 20,536.70 20,536.70 0.0K
14:28 20,537.35 20,544.50 20,537.35 20,542.20 0.0K
14:29 20,542.40 20,549.60 20,542.40 20,549.40 0.0K
14:30 20,547.15 20,549.65 20,544.45 20,547.15 0.0K
14:31 20,546.20 20,549.55 20,546.20 20,548.00 0.0K
14:32 20,548.70 20,558.00 20,548.35 20,557.15 0.0K
14:33 20,558.30 20,560.40 20,555.65 20,556.75 0.0K
14:34 20,557.20 20,559.95 20,551.05 20,552.50 0.0K
14:35 20,551.55 20,551.55 20,545.05 20,546.10 0.0K
14:36 20,545.95 20,545.95 20,542.30 20,542.50 0.0K
14:37 20,542.65 20,545.60 20,539.25 20,545.30 0.0K
14:38 20,544.80 20,550.70 20,542.75 20,550.70 0.0K
14:39 20,550.35 20,552.15 20,547.45 20,547.45 0.0K
14:40 20,548.55 20,548.70 20,544.55 20,545.05 0.0K
14:41 20,545.15 20,545.15 20,538.00 20,539.60 0.0K
14:42 20,539.40 20,542.95 20,536.85 20,537.55 0.0K
14:43 20,536.90 20,538.65 20,536.45 20,537.95 0.0K
14:44 20,538.25 20,549.45 20,538.25 20,549.45 0.0K
14:45 20,549.65 20,550.15 20,546.35 20,546.35 0.0K
14:46 20,546.55 20,548.25 20,545.00 20,545.20 0.0K
14:47 20,546.75 20,549.70 20,546.75 20,548.95 0.0K
14:48 20,549.30 20,551.15 20,546.55 20,551.15 0.0K
14:49 20,553.75 20,558.55 20,551.90 20,558.55 0.0K
14:50 20,560.85 20,568.15 20,560.85 20,568.15 0.0K
14:51 20,569.00 20,569.00 20,557.40 20,558.35 0.0K
14:52 20,559.50 20,562.00 20,558.85 20,562.00 0.0K
14:53 20,562.50 20,565.50 20,556.40 20,556.40 0.0K
14:54 20,554.25 20,554.25 20,551.35 20,553.40 0.0K
14:55 20,551.85 20,552.30 20,547.95 20,548.55 0.0K
14:56 20,548.20 20,548.20 20,542.55 20,543.55 0.0K
14:57 20,543.50 20,553.50 20,543.30 20,549.35 0.0K
14:58 20,549.25 20,551.05 20,548.55 20,549.40 0.0K
14:59 20,548.75 20,555.45 20,548.10 20,552.60 0.0K
15:00 20,553.90 20,581.40 20,553.90 20,580.40 0.0K
15:01 20,577.55 20,577.55 20,556.85 20,570.70 0.0K
15:02 20,569.30 20,569.30 20,559.55 20,561.00 0.0K
15:03 20,560.70 20,564.05 20,557.75 20,562.95 0.0K
15:04 20,561.05 20,563.40 20,551.65 20,552.50 0.0K
15:05 20,552.15 20,555.30 20,548.60 20,553.00 0.0K
15:06 20,555.45 20,564.15 20,553.85 20,563.60 0.0K
15:07 20,563.20 20,567.20 20,559.65 20,566.15 0.0K
15:08 20,567.50 20,572.20 20,565.60 20,565.85 0.0K
15:09 20,565.15 20,574.25 20,565.15 20,574.25 0.0K
15:10 20,578.95 20,578.95 20,567.10 20,567.10 0.0K
15:11 20,567.15 20,568.00 20,561.70 20,561.70 0.0K
15:12 20,561.20 20,561.20 20,557.40 20,560.15 0.0K
15:13 20,559.90 20,560.20 20,555.40 20,555.40 0.0K
15:14 20,556.05 20,558.30 20,553.65 20,553.65 0.0K
15:15 20,554.30 20,557.40 20,549.95 20,551.45 0.0K
15:16 20,550.95 20,551.15 20,547.05 20,547.50 0.0K
15:17 20,546.95 20,548.90 20,545.15 20,546.65 0.0K
15:18 20,545.65 20,547.40 20,540.65 20,547.40 0.0K
15:19 20,547.80 20,551.70 20,547.80 20,550.90 0.0K
15:20 20,551.25 20,551.25 20,547.20 20,549.80 0.0K
15:21 20,550.15 20,552.25 20,549.25 20,549.35 0.0K
15:22 20,549.50 20,549.60 20,543.80 20,545.05 0.0K
15:23 20,544.65 20,544.65 20,541.35 20,543.95 0.0K
15:24 20,542.20 20,542.20 20,532.95 20,533.90 0.0K
15:25 20,534.90 20,539.00 20,532.45 20,539.00 0.0K
15:26 20,538.80 20,545.80 20,538.80 20,545.30 0.0K
15:27 20,546.00 20,549.05 20,542.80 20,543.10 0.0K
15:28 20,544.05 20,545.35 20,538.40 20,545.35 0.0K
15:29 20,540.80 20,552.35 20,537.15 20,551.45 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