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 20,649.85 20,649.85 20,649.85 20,649.85 0.0K
09:15 20,658.05 20,691.85 20,645.45 20,690.60 0.0K
09:16 20,692.80 20,692.80 20,669.75 20,685.70 0.0K
09:17 20,681.15 20,699.10 20,681.15 20,690.00 0.0K
09:18 20,696.20 20,700.70 20,689.60 20,697.00 0.0K
09:19 20,698.50 20,725.10 20,693.05 20,725.10 0.0K
09:20 20,725.15 20,725.35 20,705.90 20,717.15 0.0K
09:21 20,718.35 20,733.05 20,718.35 20,732.95 0.0K
09:22 20,738.40 20,754.55 20,732.35 20,754.40 0.0K
09:23 20,756.45 20,760.30 20,732.10 20,732.10 0.0K
09:24 20,730.70 20,730.70 20,714.45 20,721.10 0.0K
09:25 20,719.90 20,730.15 20,716.70 20,727.40 0.0K
09:26 20,728.80 20,734.90 20,727.85 20,733.30 0.0K
09:27 20,733.60 20,733.60 20,719.85 20,721.65 0.0K
09:28 20,722.25 20,724.10 20,717.90 20,719.70 0.0K
09:29 20,720.40 20,720.40 20,696.35 20,696.35 0.0K
09:30 20,700.95 20,700.95 20,690.40 20,690.40 0.0K
09:31 20,691.45 20,701.10 20,684.55 20,701.05 0.0K
09:32 20,697.90 20,697.90 20,661.30 20,661.30 0.0K
09:33 20,656.80 20,660.10 20,637.60 20,655.75 0.0K
09:34 20,656.95 20,682.65 20,654.90 20,682.65 0.0K
09:35 20,682.10 20,692.00 20,682.10 20,686.50 0.0K
09:36 20,681.70 20,701.55 20,681.70 20,699.75 0.0K
09:37 20,699.75 20,699.75 20,687.50 20,691.05 0.0K
09:38 20,692.00 20,692.00 20,672.25 20,672.85 0.0K
09:39 20,672.50 20,683.80 20,671.45 20,683.80 0.0K
09:40 20,682.30 20,692.50 20,680.80 20,689.20 0.0K
09:41 20,692.40 20,696.80 20,679.75 20,693.30 0.0K
09:42 20,693.75 20,693.75 20,679.40 20,679.40 0.0K
09:43 20,680.25 20,688.80 20,667.60 20,667.60 0.0K
09:44 20,668.55 20,671.15 20,662.35 20,671.15 0.0K
09:45 20,671.05 20,671.25 20,637.05 20,637.05 0.0K
09:46 20,636.35 20,636.35 20,622.35 20,629.90 0.0K
09:47 20,629.15 20,629.55 20,618.90 20,619.10 0.0K
09:48 20,617.60 20,624.95 20,614.55 20,614.85 0.0K
09:49 20,613.20 20,613.20 20,591.35 20,594.50 0.0K
09:50 20,591.00 20,597.05 20,585.80 20,597.05 0.0K
09:51 20,594.60 20,607.15 20,593.15 20,607.15 0.0K
09:52 20,608.40 20,613.90 20,606.35 20,613.90 0.0K
09:53 20,614.30 20,614.55 20,587.15 20,587.15 0.0K
09:54 20,589.10 20,596.20 20,587.45 20,596.20 0.0K
09:55 20,594.35 20,594.35 20,572.70 20,572.70 0.0K
09:56 20,571.95 20,587.95 20,569.55 20,586.50 0.0K
09:57 20,587.95 20,599.35 20,587.95 20,598.85 0.0K
09:58 20,598.25 20,608.70 20,596.20 20,607.50 0.0K
09:59 20,606.55 20,608.15 20,594.60 20,597.60 0.0K
10:00 20,597.55 20,602.45 20,597.00 20,600.30 0.0K
10:01 20,600.00 20,612.20 20,598.45 20,612.20 0.0K
10:02 20,611.00 20,617.85 20,603.10 20,617.85 0.0K
10:03 20,617.90 20,623.50 20,617.20 20,620.50 0.0K
10:04 20,622.15 20,634.70 20,622.15 20,630.75 0.0K
10:05 20,631.20 20,632.30 20,621.40 20,623.50 0.0K
10:06 20,623.60 20,632.60 20,618.00 20,630.20 0.0K
10:07 20,630.15 20,630.15 20,627.45 20,629.65 0.0K
10:08 20,628.95 20,630.40 20,626.40 20,630.00 0.0K
10:09 20,628.60 20,636.35 20,627.40 20,627.40 0.0K
10:10 20,629.85 20,629.85 20,620.40 20,620.40 0.0K
10:11 20,619.80 20,628.00 20,619.80 20,628.00 0.0K
10:12 20,630.15 20,637.15 20,628.15 20,633.50 0.0K
10:13 20,634.50 20,634.50 20,625.05 20,628.90 0.0K
10:14 20,629.65 20,629.65 20,622.30 20,626.00 0.0K
10:15 20,626.90 20,635.50 20,620.55 20,620.55 0.0K
10:16 20,621.55 20,630.60 20,618.00 20,618.40 0.0K
10:17 20,616.85 20,623.00 20,616.50 20,619.25 0.0K
10:18 20,620.55 20,627.90 20,620.55 20,625.55 0.0K
10:19 20,626.95 20,635.80 20,626.95 20,634.55 0.0K
10:20 20,635.20 20,638.85 20,630.50 20,632.25 0.0K
10:21 20,632.90 20,635.55 20,630.35 20,633.00 0.0K
10:22 20,634.05 20,640.10 20,634.05 20,640.10 0.0K
10:23 20,640.20 20,642.70 20,638.45 20,640.75 0.0K
10:24 20,640.70 20,654.75 20,639.25 20,654.50 0.0K
10:25 20,655.70 20,657.20 20,653.65 20,654.75 0.0K
10:26 20,655.45 20,655.45 20,643.30 20,643.30 0.0K
10:27 20,642.65 20,648.10 20,642.65 20,648.10 0.0K
10:28 20,649.40 20,650.35 20,641.10 20,641.10 0.0K
10:29 20,641.65 20,644.20 20,634.60 20,639.50 0.0K
10:30 20,639.75 20,641.65 20,632.85 20,633.25 0.0K
10:31 20,632.15 20,636.65 20,629.50 20,634.60 0.0K
10:32 20,634.70 20,636.15 20,631.05 20,636.15 0.0K
10:33 20,635.75 20,650.20 20,635.75 20,649.60 0.0K
10:34 20,651.20 20,653.65 20,648.90 20,653.65 0.0K
10:35 20,652.80 20,653.15 20,640.55 20,643.95 0.0K
10:36 20,642.60 20,645.35 20,641.70 20,642.10 0.0K
10:37 20,642.45 20,647.20 20,642.45 20,644.85 0.0K
10:38 20,643.25 20,647.25 20,643.25 20,645.30 0.0K
10:39 20,644.85 20,653.10 20,644.10 20,652.95 0.0K
10:40 20,651.40 20,661.95 20,651.30 20,661.80 0.0K
10:41 20,661.95 20,665.50 20,658.90 20,658.90 0.0K
10:42 20,659.35 20,660.70 20,654.20 20,655.40 0.0K
10:43 20,655.70 20,661.25 20,655.50 20,661.25 0.0K
10:44 20,662.05 20,663.30 20,657.05 20,659.95 0.0K
10:45 20,658.45 20,658.90 20,647.25 20,647.25 0.0K
10:46 20,647.85 20,651.75 20,646.90 20,651.75 0.0K
10:47 20,651.65 20,652.50 20,644.25 20,650.40 0.0K
10:48 20,650.00 20,650.75 20,642.50 20,644.20 0.0K
10:49 20,643.45 20,646.90 20,643.00 20,645.00 0.0K
10:50 20,646.05 20,647.35 20,641.25 20,647.35 0.0K
10:51 20,647.10 20,647.10 20,643.75 20,644.65 0.0K
10:52 20,643.05 20,649.70 20,641.70 20,649.45 0.0K
10:53 20,647.50 20,655.00 20,647.50 20,653.85 0.0K
10:54 20,654.65 20,655.25 20,651.00 20,653.00 0.0K
10:55 20,652.65 20,653.85 20,650.20 20,652.70 0.0K
10:56 20,653.15 20,658.35 20,652.95 20,658.20 0.0K
10:57 20,656.25 20,662.65 20,654.20 20,660.95 0.0K
10:58 20,661.50 20,665.15 20,661.00 20,662.90 0.0K
10:59 20,663.50 20,665.10 20,662.35 20,662.65 0.0K
11:00 20,664.25 20,664.25 20,660.45 20,660.65 0.0K
11:01 20,660.90 20,661.90 20,658.65 20,658.65 0.0K
11:02 20,660.05 20,660.15 20,649.50 20,649.50 0.0K
11:03 20,650.85 20,651.10 20,644.90 20,644.90 0.0K
11:04 20,644.25 20,645.90 20,643.30 20,643.30 0.0K
11:05 20,644.55 20,644.55 20,639.15 20,640.05 0.0K
11:06 20,639.35 20,640.15 20,637.40 20,639.15 0.0K
11:07 20,637.90 20,644.80 20,637.90 20,644.80 0.0K
11:08 20,643.75 20,652.60 20,643.75 20,652.60 0.0K
11:09 20,652.70 20,655.70 20,651.45 20,655.50 0.0K
11:10 20,655.40 20,656.75 20,651.60 20,655.65 0.0K
11:11 20,656.20 20,658.45 20,653.85 20,653.85 0.0K
11:12 20,653.40 20,653.40 20,645.45 20,652.50 0.0K
11:13 20,653.00 20,654.05 20,649.60 20,650.45 0.0K
11:14 20,650.30 20,651.10 20,648.35 20,648.35 0.0K
11:15 20,646.75 20,646.75 20,621.00 20,621.00 0.0K
11:16 20,622.05 20,623.55 20,615.45 20,616.95 0.0K
11:17 20,619.10 20,622.90 20,617.80 20,621.90 0.0K
11:18 20,622.20 20,623.80 20,612.95 20,615.60 0.0K
11:19 20,614.70 20,619.75 20,608.40 20,608.70 0.0K
11:20 20,607.30 20,608.55 20,601.30 20,601.30 0.0K
11:21 20,601.65 20,602.40 20,597.25 20,600.00 0.0K
11:22 20,598.25 20,604.25 20,597.30 20,604.25 0.0K
11:23 20,604.15 20,617.85 20,603.75 20,617.85 0.0K
11:24 20,615.95 20,620.60 20,615.40 20,620.60 0.0K
11:25 20,619.95 20,621.00 20,611.75 20,611.75 0.0K
11:26 20,611.60 20,614.00 20,608.90 20,611.95 0.0K
11:27 20,613.75 20,621.70 20,613.75 20,620.45 0.0K
11:28 20,621.40 20,621.40 20,615.40 20,619.20 0.0K
11:29 20,619.20 20,628.70 20,619.20 20,628.70 0.0K
11:30 20,628.60 20,631.25 20,628.35 20,628.45 0.0K
11:31 20,627.45 20,630.50 20,623.85 20,624.10 0.0K
11:32 20,623.30 20,625.60 20,622.60 20,624.65 0.0K
11:33 20,624.45 20,627.30 20,624.00 20,627.30 0.0K
11:34 20,627.40 20,631.75 20,626.50 20,631.45 0.0K
11:35 20,631.05 20,635.85 20,631.05 20,635.25 0.0K
11:36 20,634.90 20,642.15 20,633.95 20,642.15 0.0K
11:37 20,642.35 20,642.85 20,639.55 20,641.25 0.0K
11:38 20,641.30 20,641.30 20,635.00 20,636.45 0.0K
11:39 20,636.25 20,639.40 20,636.25 20,638.35 0.0K
11:40 20,639.00 20,639.35 20,636.50 20,637.40 0.0K
11:41 20,637.40 20,638.30 20,633.00 20,633.00 0.0K
11:42 20,632.25 20,632.25 20,627.80 20,629.70 0.0K
11:43 20,628.95 20,636.85 20,628.75 20,636.85 0.0K
11:44 20,636.65 20,641.45 20,636.00 20,640.40 0.0K
11:45 20,642.00 20,642.00 20,638.20 20,641.05 0.0K
11:46 20,641.80 20,643.05 20,640.25 20,642.20 0.0K
11:47 20,641.80 20,646.05 20,641.80 20,646.05 0.0K
11:48 20,644.30 20,644.85 20,637.85 20,639.35 0.0K
11:49 20,638.80 20,639.90 20,637.40 20,637.40 0.0K
11:50 20,637.30 20,637.90 20,633.40 20,634.25 0.0K
11:51 20,633.35 20,634.25 20,626.20 20,629.45 0.0K
11:52 20,628.60 20,629.65 20,624.90 20,626.85 0.0K
11:53 20,627.40 20,632.70 20,627.15 20,631.95 0.0K
11:54 20,632.80 20,634.15 20,630.75 20,634.15 0.0K
11:55 20,633.75 20,638.10 20,633.75 20,638.05 0.0K
11:56 20,637.50 20,642.35 20,637.50 20,641.45 0.0K
11:57 20,639.35 20,640.05 20,633.30 20,633.30 0.0K
11:58 20,632.35 20,634.60 20,631.25 20,634.60 0.0K
11:59 20,635.20 20,639.50 20,635.20 20,637.70 0.0K
12:00 20,638.90 20,639.55 20,636.10 20,637.05 0.0K
12:01 20,636.90 20,644.90 20,636.90 20,643.30 0.0K
12:02 20,642.50 20,642.50 20,637.65 20,638.35 0.0K
12:03 20,639.25 20,642.80 20,637.85 20,640.70 0.0K
12:04 20,640.95 20,641.35 20,637.55 20,641.35 0.0K
12:05 20,641.55 20,641.90 20,638.55 20,639.80 0.0K
12:06 20,640.05 20,640.95 20,638.45 20,639.65 0.0K
12:07 20,639.75 20,641.00 20,638.50 20,640.30 0.0K
12:08 20,639.20 20,643.10 20,639.20 20,642.95 0.0K
12:09 20,641.90 20,642.95 20,641.05 20,641.70 0.0K
12:10 20,642.50 20,644.10 20,640.55 20,643.15 0.0K
12:11 20,643.80 20,644.20 20,641.35 20,643.70 0.0K
12:12 20,643.45 20,644.95 20,643.10 20,643.95 0.0K
12:13 20,644.90 20,645.75 20,642.55 20,644.40 0.0K
12:14 20,643.40 20,643.45 20,640.75 20,641.55 0.0K
12:15 20,641.75 20,644.25 20,640.95 20,642.10 0.0K
12:16 20,643.00 20,645.70 20,642.90 20,643.85 0.0K
12:17 20,643.35 20,643.55 20,638.85 20,638.85 0.0K
12:18 20,639.10 20,641.05 20,638.45 20,640.10 0.0K
12:19 20,640.75 20,641.25 20,639.30 20,640.05 0.0K
12:20 20,640.80 20,640.80 20,636.15 20,636.45 0.0K
12:21 20,636.80 20,638.50 20,635.70 20,635.70 0.0K
12:22 20,635.90 20,636.70 20,631.30 20,631.30 0.0K
12:23 20,631.85 20,633.45 20,625.40 20,630.20 0.0K
12:24 20,630.60 20,631.15 20,628.90 20,631.15 0.0K
12:25 20,629.70 20,629.70 20,622.85 20,625.50 0.0K
12:26 20,625.90 20,628.20 20,625.15 20,627.65 0.0K
12:27 20,627.20 20,628.80 20,625.80 20,628.05 0.0K
12:28 20,627.25 20,628.50 20,625.00 20,627.65 0.0K
12:29 20,627.10 20,632.15 20,626.00 20,629.85 0.0K
12:30 20,629.95 20,631.40 20,628.00 20,629.95 0.0K
12:31 20,630.80 20,635.05 20,629.45 20,634.35 0.0K
12:32 20,635.50 20,635.50 20,633.15 20,635.30 0.0K
12:33 20,636.10 20,636.10 20,633.05 20,633.05 0.0K
12:34 20,634.60 20,634.60 20,630.45 20,630.90 0.0K
12:35 20,630.80 20,631.40 20,628.70 20,629.95 0.0K
12:36 20,630.35 20,636.45 20,629.55 20,636.45 0.0K
12:37 20,637.65 20,637.65 20,633.40 20,634.60 0.0K
12:38 20,634.15 20,634.85 20,632.45 20,633.95 0.0K
12:39 20,634.85 20,637.10 20,633.45 20,636.70 0.0K
12:40 20,636.05 20,642.20 20,636.05 20,640.95 0.0K
12:41 20,641.05 20,641.90 20,638.05 20,639.20 0.0K
12:42 20,638.35 20,639.05 20,635.00 20,635.00 0.0K
12:43 20,636.15 20,636.15 20,626.95 20,626.95 0.0K
12:44 20,627.80 20,627.80 20,612.95 20,613.65 0.0K
12:45 20,613.65 20,613.65 20,609.90 20,612.00 0.0K
12:46 20,611.90 20,613.10 20,609.35 20,609.35 0.0K
12:47 20,609.20 20,613.30 20,608.85 20,613.20 0.0K
12:48 20,613.40 20,615.30 20,613.40 20,613.45 0.0K
12:49 20,612.05 20,612.75 20,603.10 20,607.55 0.0K
12:50 20,607.85 20,612.05 20,607.85 20,611.50 0.0K
12:51 20,611.70 20,618.65 20,611.50 20,618.65 0.0K
12:52 20,618.70 20,624.15 20,618.70 20,622.80 0.0K
12:53 20,623.65 20,640.45 20,623.65 20,638.70 0.0K
12:54 20,638.95 20,648.50 20,638.95 20,648.10 0.0K
12:55 20,646.85 20,646.85 20,635.50 20,636.70 0.0K
12:56 20,637.95 20,639.00 20,636.25 20,636.25 0.0K
12:57 20,636.45 20,636.45 20,632.05 20,632.05 0.0K
12:58 20,631.75 20,633.10 20,630.70 20,630.70 0.0K
12:59 20,632.70 20,634.65 20,630.80 20,633.40 0.0K
13:00 20,632.55 20,634.90 20,632.50 20,633.30 0.0K
13:01 20,633.25 20,636.25 20,633.25 20,636.00 0.0K
13:02 20,635.80 20,639.25 20,634.45 20,637.80 0.0K
13:03 20,637.25 20,637.25 20,632.35 20,633.05 0.0K
13:04 20,632.15 20,637.65 20,632.05 20,637.65 0.0K
13:05 20,637.40 20,640.75 20,637.40 20,639.65 0.0K
13:06 20,640.85 20,644.55 20,640.50 20,643.85 0.0K
13:07 20,644.00 20,649.25 20,643.70 20,649.25 0.0K
13:08 20,649.45 20,650.25 20,646.50 20,646.50 0.0K
13:09 20,646.50 20,648.30 20,645.30 20,648.30 0.0K
13:10 20,648.45 20,648.80 20,645.75 20,647.70 0.0K
13:11 20,648.30 20,648.90 20,647.05 20,648.55 0.0K
13:12 20,649.70 20,649.70 20,646.55 20,647.45 0.0K
13:13 20,647.40 20,648.40 20,642.75 20,643.25 0.0K
13:14 20,642.90 20,643.90 20,641.00 20,643.90 0.0K
13:15 20,643.45 20,644.50 20,642.15 20,642.15 0.0K
13:16 20,642.65 20,646.85 20,642.15 20,645.80 0.0K
13:17 20,647.25 20,647.95 20,645.65 20,645.90 0.0K
13:18 20,646.15 20,655.35 20,645.45 20,655.35 0.0K
13:19 20,654.85 20,657.95 20,654.85 20,656.00 0.0K
13:20 20,656.05 20,656.05 20,651.30 20,652.00 0.0K
13:21 20,653.60 20,655.80 20,653.10 20,655.80 0.0K
13:22 20,655.80 20,666.80 20,655.80 20,665.85 0.0K
13:23 20,665.25 20,665.80 20,655.70 20,657.05 0.0K
13:24 20,658.80 20,661.20 20,656.90 20,660.30 0.0K
13:25 20,659.65 20,671.05 20,659.65 20,670.00 0.0K
13:26 20,670.15 20,674.35 20,669.65 20,673.50 0.0K
13:27 20,671.05 20,673.05 20,669.80 20,669.85 0.0K
13:28 20,669.75 20,676.20 20,669.50 20,676.20 0.0K
13:29 20,676.25 20,678.25 20,675.30 20,678.25 0.0K
13:30 20,678.20 20,681.50 20,674.75 20,681.50 0.0K
13:31 20,681.50 20,683.65 20,679.90 20,683.55 0.0K
13:32 20,683.85 20,685.15 20,682.80 20,683.00 0.0K
13:33 20,684.40 20,687.05 20,682.60 20,687.05 0.0K
13:34 20,687.40 20,692.05 20,685.75 20,692.05 0.0K
13:35 20,692.75 20,692.80 20,681.60 20,683.05 0.0K
13:36 20,683.90 20,686.55 20,683.65 20,686.30 0.0K
13:37 20,685.55 20,689.25 20,685.55 20,688.85 0.0K
13:38 20,689.20 20,689.20 20,684.35 20,684.80 0.0K
13:39 20,684.80 20,688.90 20,684.30 20,686.65 0.0K
13:40 20,686.55 20,688.40 20,685.90 20,685.90 0.0K
13:41 20,686.70 20,686.95 20,682.15 20,683.95 0.0K
13:42 20,684.80 20,684.80 20,681.60 20,682.65 0.0K
13:43 20,682.40 20,682.55 20,678.70 20,679.35 0.0K
13:44 20,679.25 20,679.75 20,676.05 20,676.65 0.0K
13:45 20,678.05 20,678.65 20,674.95 20,676.95 0.0K
13:46 20,677.75 20,679.50 20,676.55 20,676.80 0.0K
13:47 20,677.35 20,678.65 20,675.95 20,676.30 0.0K
13:48 20,676.85 20,678.25 20,675.20 20,677.60 0.0K
13:49 20,677.25 20,677.25 20,673.00 20,674.25 0.0K
13:50 20,673.65 20,673.65 20,670.00 20,670.15 0.0K
13:51 20,669.85 20,670.65 20,666.85 20,668.90 0.0K
13:52 20,669.85 20,672.95 20,669.85 20,671.10 0.0K
13:53 20,670.80 20,672.25 20,668.00 20,668.00 0.0K
13:54 20,667.55 20,671.90 20,667.55 20,671.15 0.0K
13:55 20,671.05 20,673.85 20,670.25 20,671.80 0.0K
13:56 20,672.10 20,672.35 20,669.45 20,671.05 0.0K
13:57 20,671.35 20,671.95 20,670.40 20,671.00 0.0K
13:58 20,670.45 20,673.20 20,670.45 20,671.95 0.0K
13:59 20,673.10 20,673.10 20,669.30 20,669.30 0.0K
14:00 20,669.95 20,669.95 20,663.95 20,665.90 0.0K
14:01 20,666.40 20,672.50 20,665.80 20,672.50 0.0K
14:02 20,673.55 20,674.45 20,672.15 20,672.50 0.0K
14:03 20,673.40 20,673.40 20,669.80 20,671.55 0.0K
14:04 20,671.55 20,674.70 20,669.50 20,670.90 0.0K
14:05 20,671.65 20,673.85 20,671.10 20,673.80 0.0K
14:06 20,674.85 20,674.85 20,669.90 20,671.00 0.0K
14:07 20,671.80 20,673.45 20,671.30 20,673.10 0.0K
14:08 20,673.30 20,675.60 20,672.40 20,674.35 0.0K
14:09 20,675.00 20,678.10 20,675.00 20,675.05 0.0K
14:10 20,675.00 20,675.70 20,666.60 20,666.60 0.0K
14:11 20,666.90 20,668.60 20,666.70 20,667.75 0.0K
14:12 20,667.80 20,668.90 20,667.25 20,667.90 0.0K
14:13 20,667.70 20,669.25 20,666.20 20,668.15 0.0K
14:14 20,667.10 20,667.95 20,658.95 20,662.05 0.0K
14:15 20,660.90 20,665.60 20,660.90 20,662.30 0.0K
14:16 20,662.35 20,667.90 20,662.35 20,667.90 0.0K
14:17 20,668.20 20,668.95 20,664.25 20,664.25 0.0K
14:18 20,663.40 20,666.40 20,662.55 20,665.55 0.0K
14:19 20,666.75 20,670.70 20,666.65 20,669.55 0.0K
14:20 20,670.35 20,672.30 20,668.10 20,668.80 0.0K
14:21 20,668.70 20,670.70 20,667.00 20,667.25 0.0K
14:22 20,666.25 20,666.80 20,662.15 20,663.40 0.0K
14:23 20,663.25 20,665.60 20,661.60 20,665.00 0.0K
14:24 20,665.70 20,669.35 20,664.75 20,666.65 0.0K
14:25 20,666.70 20,666.70 20,658.85 20,659.75 0.0K
14:26 20,659.85 20,662.50 20,657.95 20,658.00 0.0K
14:27 20,656.70 20,660.05 20,656.20 20,657.85 0.0K
14:28 20,658.55 20,665.05 20,657.35 20,664.85 0.0K
14:29 20,666.00 20,669.50 20,666.00 20,668.50 0.0K
14:30 20,668.75 20,671.25 20,667.55 20,667.55 0.0K
14:31 20,668.40 20,668.40 20,662.05 20,662.25 0.0K
14:32 20,663.95 20,663.95 20,655.90 20,660.95 0.0K
14:33 20,660.85 20,667.30 20,660.85 20,665.05 0.0K
14:34 20,663.50 20,665.50 20,657.80 20,657.80 0.0K
14:35 20,657.30 20,657.30 20,651.95 20,655.65 0.0K
14:36 20,656.90 20,658.40 20,654.85 20,655.15 0.0K
14:37 20,655.10 20,661.00 20,655.10 20,659.75 0.0K
14:38 20,658.30 20,659.75 20,655.15 20,655.65 0.0K
14:39 20,655.85 20,657.60 20,653.95 20,655.20 0.0K
14:40 20,655.05 20,659.20 20,655.05 20,657.00 0.0K
14:41 20,658.15 20,659.15 20,655.55 20,655.55 0.0K
14:42 20,655.40 20,663.55 20,655.05 20,663.55 0.0K
14:43 20,663.95 20,664.90 20,657.85 20,657.85 0.0K
14:44 20,658.95 20,664.85 20,658.95 20,663.10 0.0K
14:45 20,663.05 20,663.70 20,655.00 20,655.30 0.0K
14:46 20,655.15 20,660.15 20,655.15 20,660.15 0.0K
14:47 20,660.85 20,662.80 20,658.10 20,658.70 0.0K
14:48 20,659.25 20,666.15 20,658.30 20,664.60 0.0K
14:49 20,664.95 20,665.50 20,659.05 20,661.55 0.0K
14:50 20,662.45 20,669.90 20,662.45 20,664.75 0.0K
14:51 20,662.95 20,666.70 20,661.65 20,664.05 0.0K
14:52 20,665.45 20,667.75 20,663.80 20,665.65 0.0K
14:53 20,664.70 20,667.40 20,663.35 20,665.80 0.0K
14:54 20,666.95 20,667.80 20,664.70 20,667.55 0.0K
14:55 20,666.75 20,669.35 20,665.45 20,667.55 0.0K
14:56 20,665.95 20,668.10 20,665.15 20,666.35 0.0K
14:57 20,666.80 20,668.35 20,664.80 20,668.05 0.0K
14:58 20,668.85 20,668.85 20,664.90 20,665.20 0.0K
14:59 20,664.80 20,669.80 20,664.80 20,666.75 0.0K
15:00 20,665.60 20,676.30 20,665.60 20,667.90 0.0K
15:01 20,667.10 20,683.50 20,665.10 20,683.00 0.0K
15:02 20,681.85 20,685.30 20,673.65 20,685.30 0.0K
15:03 20,684.40 20,685.65 20,678.70 20,681.85 0.0K
15:04 20,682.75 20,684.50 20,678.45 20,684.50 0.0K
15:05 20,684.80 20,687.60 20,681.15 20,687.60 0.0K
15:06 20,687.60 20,687.60 20,684.45 20,686.30 0.0K
15:07 20,688.15 20,688.75 20,684.00 20,685.35 0.0K
15:08 20,685.75 20,690.30 20,685.00 20,689.00 0.0K
15:09 20,690.50 20,697.35 20,689.10 20,697.35 0.0K
15:10 20,698.35 20,698.35 20,689.00 20,692.95 0.0K
15:11 20,693.50 20,693.95 20,689.60 20,690.80 0.0K
15:12 20,689.75 20,693.60 20,687.80 20,688.10 0.0K
15:13 20,689.65 20,690.75 20,686.10 20,688.85 0.0K
15:14 20,689.40 20,690.90 20,687.25 20,689.90 0.0K
15:15 20,689.20 20,689.20 20,677.60 20,680.30 0.0K
15:16 20,682.00 20,682.00 20,677.35 20,679.75 0.0K
15:17 20,679.80 20,687.45 20,679.80 20,687.45 0.0K
15:18 20,688.45 20,688.45 20,683.60 20,686.25 0.0K
15:19 20,686.65 20,686.65 20,679.20 20,679.95 0.0K
15:20 20,679.45 20,680.05 20,676.55 20,677.45 0.0K
15:21 20,679.55 20,680.75 20,678.00 20,680.75 0.0K
15:22 20,681.45 20,683.85 20,680.55 20,682.55 0.0K
15:23 20,682.65 20,688.25 20,681.30 20,688.25 0.0K
15:24 20,688.60 20,689.05 20,683.40 20,688.00 0.0K
15:25 20,688.75 20,688.75 20,682.95 20,683.95 0.0K
15:26 20,684.60 20,684.60 20,677.70 20,682.50 0.0K
15:27 20,679.70 20,681.80 20,675.45 20,680.75 0.0K
15:28 20,681.25 20,681.25 20,674.45 20,675.70 0.0K
15:29 20,674.45 20,684.45 20,661.20 20,684.45 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