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 20,610.15 20,610.15 20,610.15 20,610.15 0.0K
09:15 20,611.45 20,632.40 20,519.95 20,519.95 0.0K
09:16 20,516.95 20,516.95 20,498.35 20,504.85 0.0K
09:17 20,501.65 20,501.65 20,487.95 20,489.90 0.0K
09:18 20,487.55 20,500.70 20,471.15 20,471.15 0.0K
09:19 20,473.30 20,483.45 20,457.10 20,458.50 0.0K
09:20 20,459.95 20,459.95 20,440.05 20,447.80 0.0K
09:21 20,440.90 20,440.90 20,420.25 20,420.25 0.0K
09:22 20,420.70 20,455.35 20,420.70 20,451.85 0.0K
09:23 20,454.50 20,470.45 20,454.50 20,462.10 0.0K
09:24 20,461.30 20,467.40 20,434.35 20,439.35 0.0K
09:25 20,438.80 20,444.20 20,433.90 20,440.85 0.0K
09:26 20,444.30 20,466.15 20,444.30 20,466.15 0.0K
09:27 20,466.10 20,469.20 20,451.85 20,451.85 0.0K
09:28 20,450.90 20,464.95 20,449.15 20,464.95 0.0K
09:29 20,465.40 20,482.70 20,461.60 20,475.45 0.0K
09:30 20,477.20 20,477.20 20,462.45 20,465.30 0.0K
09:31 20,463.65 20,466.85 20,452.00 20,452.00 0.0K
09:32 20,454.45 20,464.70 20,452.20 20,461.80 0.0K
09:33 20,465.00 20,500.90 20,464.60 20,499.20 0.0K
09:34 20,498.80 20,518.10 20,495.45 20,515.10 0.0K
09:35 20,513.30 20,520.65 20,505.75 20,514.30 0.0K
09:36 20,514.55 20,534.50 20,507.00 20,532.40 0.0K
09:37 20,533.25 20,533.25 20,518.10 20,523.45 0.0K
09:38 20,521.65 20,523.75 20,515.30 20,517.80 0.0K
09:39 20,515.40 20,517.45 20,507.10 20,517.45 0.0K
09:40 20,515.50 20,517.00 20,493.45 20,499.40 0.0K
09:41 20,496.55 20,496.55 20,472.45 20,472.50 0.0K
09:42 20,473.15 20,474.40 20,460.80 20,460.80 0.0K
09:43 20,462.40 20,465.95 20,449.50 20,449.50 0.0K
09:44 20,448.80 20,451.35 20,434.70 20,436.35 0.0K
09:45 20,441.10 20,449.65 20,427.25 20,428.85 0.0K
09:46 20,432.70 20,435.70 20,418.45 20,419.90 0.0K
09:47 20,416.15 20,434.45 20,414.10 20,418.35 0.0K
09:48 20,417.80 20,422.30 20,405.75 20,405.75 0.0K
09:49 20,404.70 20,407.55 20,396.80 20,404.05 0.0K
09:50 20,402.25 20,405.10 20,376.65 20,376.65 0.0K
09:51 20,373.70 20,373.70 20,358.85 20,363.50 0.0K
09:52 20,364.15 20,364.15 20,347.45 20,347.45 0.0K
09:53 20,347.50 20,354.85 20,335.65 20,336.45 0.0K
09:54 20,332.20 20,332.20 20,310.00 20,312.45 0.0K
09:55 20,309.85 20,330.30 20,309.85 20,329.30 0.0K
09:56 20,331.60 20,341.20 20,325.45 20,326.70 0.0K
09:57 20,330.10 20,345.05 20,329.05 20,345.05 0.0K
09:58 20,344.95 20,345.75 20,332.35 20,332.35 0.0K
09:59 20,333.90 20,334.50 20,323.20 20,323.20 0.0K
10:00 20,323.65 20,338.00 20,314.10 20,314.10 0.0K
10:01 20,312.60 20,323.50 20,306.70 20,318.50 0.0K
10:02 20,316.70 20,317.85 20,306.00 20,307.80 0.0K
10:03 20,308.85 20,308.85 20,289.55 20,289.55 0.0K
10:04 20,288.15 20,288.85 20,282.60 20,287.30 0.0K
10:05 20,284.80 20,309.35 20,284.80 20,300.30 0.0K
10:06 20,302.55 20,311.40 20,299.10 20,303.35 0.0K
10:07 20,304.95 20,310.05 20,299.70 20,301.75 0.0K
10:08 20,300.85 20,310.65 20,291.15 20,293.45 0.0K
10:09 20,296.00 20,317.00 20,294.50 20,307.60 0.0K
10:10 20,306.30 20,324.30 20,306.30 20,324.30 0.0K
10:11 20,324.00 20,324.00 20,300.50 20,300.50 0.0K
10:12 20,301.35 20,301.35 20,284.70 20,293.45 0.0K
10:13 20,291.55 20,291.55 20,274.65 20,274.65 0.0K
10:14 20,269.65 20,269.65 20,256.10 20,256.10 0.0K
10:15 20,257.80 20,277.85 20,255.20 20,277.85 0.0K
10:16 20,277.40 20,278.90 20,270.75 20,275.95 0.0K
10:17 20,281.15 20,281.20 20,260.30 20,260.30 0.0K
10:18 20,261.35 20,272.45 20,261.35 20,266.15 0.0K
10:19 20,267.90 20,280.60 20,265.55 20,266.05 0.0K
10:20 20,267.75 20,267.90 20,261.85 20,266.00 0.0K
10:21 20,262.50 20,268.25 20,258.70 20,259.00 0.0K
10:22 20,259.95 20,265.00 20,252.45 20,265.00 0.0K
10:23 20,262.85 20,262.85 20,242.70 20,243.60 0.0K
10:24 20,240.20 20,240.20 20,226.20 20,227.45 0.0K
10:25 20,225.05 20,245.95 20,225.05 20,238.75 0.0K
10:26 20,237.00 20,242.25 20,234.85 20,239.50 0.0K
10:27 20,239.25 20,245.90 20,236.35 20,244.25 0.0K
10:28 20,242.90 20,245.60 20,238.90 20,239.25 0.0K
10:29 20,239.45 20,257.15 20,239.45 20,251.55 0.0K
10:30 20,252.50 20,258.95 20,248.50 20,249.20 0.0K
10:31 20,250.15 20,264.95 20,249.80 20,264.10 0.0K
10:32 20,265.25 20,275.30 20,264.20 20,264.20 0.0K
10:33 20,264.25 20,264.25 20,248.65 20,252.45 0.0K
10:34 20,251.25 20,251.25 20,241.40 20,246.60 0.0K
10:35 20,247.40 20,278.05 20,247.40 20,276.95 0.0K
10:36 20,275.85 20,285.40 20,275.75 20,282.85 0.0K
10:37 20,283.55 20,297.65 20,283.55 20,297.65 0.0K
10:38 20,299.85 20,307.65 20,299.85 20,306.85 0.0K
10:39 20,306.25 20,322.00 20,305.40 20,320.85 0.0K
10:40 20,318.30 20,319.95 20,315.30 20,317.30 0.0K
10:41 20,317.30 20,323.35 20,317.30 20,318.65 0.0K
10:42 20,321.15 20,336.50 20,320.05 20,334.60 0.0K
10:43 20,335.20 20,337.85 20,331.35 20,331.35 0.0K
10:44 20,331.30 20,342.45 20,329.95 20,335.70 0.0K
10:45 20,335.95 20,361.05 20,333.95 20,361.05 0.0K
10:46 20,360.10 20,367.75 20,355.05 20,367.75 0.0K
10:47 20,367.30 20,370.30 20,359.85 20,359.85 0.0K
10:48 20,358.45 20,360.35 20,346.65 20,350.10 0.0K
10:49 20,349.85 20,349.85 20,341.30 20,346.60 0.0K
10:50 20,347.10 20,368.80 20,345.80 20,368.80 0.0K
10:51 20,368.90 20,374.80 20,368.90 20,371.85 0.0K
10:52 20,373.10 20,375.95 20,370.30 20,374.60 0.0K
10:53 20,376.85 20,381.00 20,368.75 20,368.75 0.0K
10:54 20,369.70 20,381.75 20,369.70 20,381.75 0.0K
10:55 20,381.25 20,385.40 20,376.20 20,376.20 0.0K
10:56 20,376.50 20,381.70 20,372.30 20,377.80 0.0K
10:57 20,378.30 20,378.80 20,371.90 20,372.90 0.0K
10:58 20,373.65 20,385.35 20,373.65 20,382.15 0.0K
10:59 20,383.85 20,393.65 20,382.95 20,393.65 0.0K
11:00 20,398.60 20,400.75 20,393.30 20,399.65 0.0K
11:01 20,400.75 20,415.95 20,399.65 20,415.95 0.0K
11:02 20,415.90 20,415.90 20,403.65 20,408.15 0.0K
11:03 20,408.80 20,414.90 20,405.00 20,408.90 0.0K
11:04 20,412.00 20,414.90 20,407.10 20,407.10 0.0K
11:05 20,405.80 20,408.20 20,398.10 20,399.05 0.0K
11:06 20,396.80 20,397.95 20,388.10 20,389.50 0.0K
11:07 20,391.45 20,397.20 20,390.80 20,392.80 0.0K
11:08 20,393.35 20,414.10 20,392.20 20,414.10 0.0K
11:09 20,416.80 20,417.95 20,410.55 20,410.55 0.0K
11:10 20,412.75 20,412.75 20,407.60 20,409.90 0.0K
11:11 20,411.30 20,411.30 20,402.45 20,405.00 0.0K
11:12 20,404.05 20,404.05 20,396.05 20,399.00 0.0K
11:13 20,395.75 20,398.15 20,389.30 20,398.15 0.0K
11:14 20,397.15 20,400.85 20,392.10 20,393.45 0.0K
11:15 20,392.65 20,392.65 20,375.65 20,375.90 0.0K
11:16 20,374.75 20,382.40 20,373.55 20,380.20 0.0K
11:17 20,385.85 20,386.85 20,381.20 20,382.65 0.0K
11:18 20,384.80 20,385.00 20,374.65 20,374.65 0.0K
11:19 20,374.75 20,374.80 20,364.65 20,366.00 0.0K
11:20 20,366.55 20,376.55 20,364.20 20,376.40 0.0K
11:21 20,375.95 20,376.10 20,368.95 20,374.15 0.0K
11:22 20,374.65 20,380.85 20,374.65 20,379.45 0.0K
11:23 20,378.85 20,380.45 20,365.75 20,366.25 0.0K
11:24 20,363.95 20,364.25 20,353.55 20,353.55 0.0K
11:25 20,352.30 20,367.30 20,349.70 20,367.30 0.0K
11:26 20,368.15 20,368.25 20,360.60 20,367.00 0.0K
11:27 20,365.85 20,382.40 20,365.80 20,382.40 0.0K
11:28 20,383.40 20,387.05 20,377.60 20,387.05 0.0K
11:29 20,387.75 20,391.40 20,384.10 20,388.20 0.0K
11:30 20,389.65 20,398.00 20,389.35 20,398.00 0.0K
11:31 20,396.10 20,397.55 20,387.35 20,394.00 0.0K
11:32 20,395.20 20,404.80 20,392.75 20,404.80 0.0K
11:33 20,402.95 20,403.80 20,398.90 20,402.75 0.0K
11:34 20,404.70 20,406.30 20,389.05 20,391.95 0.0K
11:35 20,390.75 20,390.75 20,376.70 20,379.45 0.0K
11:36 20,378.90 20,380.75 20,377.55 20,379.50 0.0K
11:37 20,380.05 20,380.05 20,367.00 20,372.65 0.0K
11:38 20,373.70 20,373.70 20,365.30 20,365.30 0.0K
11:39 20,366.55 20,367.80 20,360.65 20,365.10 0.0K
11:40 20,364.30 20,372.20 20,364.30 20,371.75 0.0K
11:41 20,373.40 20,373.40 20,368.65 20,371.15 0.0K
11:42 20,371.85 20,377.35 20,371.25 20,375.05 0.0K
11:43 20,376.15 20,378.50 20,372.70 20,375.30 0.0K
11:44 20,375.65 20,382.50 20,375.00 20,382.50 0.0K
11:45 20,380.55 20,381.05 20,378.85 20,380.25 0.0K
11:46 20,380.85 20,381.55 20,373.65 20,373.65 0.0K
11:47 20,374.50 20,374.50 20,366.15 20,370.45 0.0K
11:48 20,370.70 20,376.45 20,370.70 20,374.50 0.0K
11:49 20,374.55 20,374.55 20,362.80 20,362.80 0.0K
11:50 20,362.80 20,362.80 20,349.90 20,352.10 0.0K
11:51 20,354.75 20,357.55 20,353.05 20,357.20 0.0K
11:52 20,357.50 20,357.50 20,345.70 20,347.40 0.0K
11:53 20,350.15 20,350.15 20,343.40 20,345.30 0.0K
11:54 20,346.30 20,349.65 20,344.05 20,344.05 0.0K
11:55 20,342.85 20,348.10 20,342.40 20,342.60 0.0K
11:56 20,341.90 20,352.95 20,338.45 20,352.95 0.0K
11:57 20,351.85 20,360.50 20,351.85 20,359.20 0.0K
11:58 20,359.75 20,362.80 20,357.50 20,359.35 0.0K
11:59 20,358.40 20,360.90 20,352.80 20,353.10 0.0K
12:00 20,354.90 20,354.90 20,342.35 20,344.40 0.0K
12:01 20,343.60 20,343.60 20,334.70 20,334.70 0.0K
12:02 20,336.05 20,336.05 20,323.85 20,325.55 0.0K
12:03 20,324.75 20,325.35 20,317.65 20,320.45 0.0K
12:04 20,319.35 20,322.05 20,315.70 20,315.70 0.0K
12:05 20,315.30 20,325.40 20,315.20 20,323.00 0.0K
12:06 20,322.10 20,323.45 20,316.05 20,323.45 0.0K
12:07 20,325.90 20,333.85 20,325.90 20,332.40 0.0K
12:08 20,334.15 20,336.40 20,327.45 20,336.40 0.0K
12:09 20,337.05 20,340.45 20,332.90 20,334.20 0.0K
12:10 20,334.30 20,334.30 20,326.80 20,332.70 0.0K
12:11 20,334.05 20,342.90 20,333.85 20,336.00 0.0K
12:12 20,337.15 20,346.20 20,337.15 20,340.10 0.0K
12:13 20,339.75 20,343.90 20,338.30 20,340.85 0.0K
12:14 20,339.90 20,339.90 20,334.25 20,337.40 0.0K
12:15 20,338.65 20,344.05 20,338.20 20,342.65 0.0K
12:16 20,342.30 20,342.30 20,338.45 20,340.00 0.0K
12:17 20,340.25 20,351.90 20,338.65 20,351.35 0.0K
12:18 20,351.65 20,360.60 20,351.65 20,359.15 0.0K
12:19 20,360.40 20,365.35 20,360.10 20,364.95 0.0K
12:20 20,365.05 20,365.05 20,356.30 20,356.30 0.0K
12:21 20,357.25 20,359.70 20,353.30 20,354.70 0.0K
12:22 20,353.75 20,356.65 20,352.80 20,356.65 0.0K
12:23 20,358.75 20,362.45 20,357.05 20,362.45 0.0K
12:24 20,361.70 20,365.40 20,361.70 20,363.05 0.0K
12:25 20,362.85 20,367.05 20,362.00 20,367.05 0.0K
12:26 20,367.95 20,367.95 20,360.10 20,362.90 0.0K
12:27 20,363.15 20,364.10 20,357.70 20,358.80 0.0K
12:28 20,358.15 20,359.05 20,355.55 20,357.10 0.0K
12:29 20,357.00 20,358.15 20,340.50 20,340.50 0.0K
12:30 20,341.10 20,346.65 20,340.65 20,341.90 0.0K
12:31 20,340.50 20,341.70 20,333.80 20,335.35 0.0K
12:32 20,337.90 20,337.90 20,331.45 20,335.15 0.0K
12:33 20,336.05 20,339.85 20,333.90 20,335.20 0.0K
12:34 20,336.20 20,336.20 20,332.05 20,334.00 0.0K
12:35 20,333.90 20,333.90 20,326.65 20,326.65 0.0K
12:36 20,327.85 20,327.85 20,317.00 20,317.00 0.0K
12:37 20,316.85 20,319.20 20,312.90 20,313.80 0.0K
12:38 20,315.65 20,318.25 20,314.25 20,317.85 0.0K
12:39 20,317.15 20,326.80 20,317.15 20,325.60 0.0K
12:40 20,327.40 20,330.70 20,326.90 20,326.90 0.0K
12:41 20,327.75 20,331.35 20,324.10 20,329.50 0.0K
12:42 20,329.50 20,330.70 20,325.75 20,325.75 0.0K
12:43 20,323.50 20,324.50 20,321.45 20,324.35 0.0K
12:44 20,323.15 20,324.30 20,317.00 20,319.55 0.0K
12:45 20,318.45 20,318.45 20,314.40 20,314.55 0.0K
12:46 20,314.70 20,314.70 20,308.10 20,310.25 0.0K
12:47 20,311.30 20,315.25 20,308.25 20,314.75 0.0K
12:48 20,316.60 20,316.60 20,310.05 20,311.40 0.0K
12:49 20,312.85 20,312.85 20,307.60 20,307.60 0.0K
12:50 20,309.35 20,313.00 20,306.85 20,310.85 0.0K
12:51 20,311.40 20,312.00 20,308.30 20,309.25 0.0K
12:52 20,309.70 20,312.65 20,309.25 20,309.90 0.0K
12:53 20,309.75 20,310.70 20,300.40 20,300.40 0.0K
12:54 20,300.90 20,306.00 20,299.00 20,306.00 0.0K
12:55 20,305.05 20,305.05 20,300.80 20,300.80 0.0K
12:56 20,301.15 20,313.80 20,301.15 20,313.00 0.0K
12:57 20,313.70 20,323.00 20,312.80 20,323.00 0.0K
12:58 20,322.50 20,323.20 20,319.20 20,323.20 0.0K
12:59 20,324.65 20,324.65 20,314.95 20,314.95 0.0K
13:00 20,314.30 20,326.35 20,312.40 20,320.60 0.0K
13:01 20,320.50 20,322.60 20,315.65 20,316.25 0.0K
13:02 20,316.45 20,316.45 20,308.80 20,311.40 0.0K
13:03 20,311.00 20,311.15 20,307.95 20,308.15 0.0K
13:04 20,308.70 20,308.70 20,302.20 20,304.20 0.0K
13:05 20,304.45 20,308.00 20,302.75 20,306.45 0.0K
13:06 20,306.70 20,308.75 20,303.60 20,308.40 0.0K
13:07 20,309.95 20,317.20 20,308.45 20,316.90 0.0K
13:08 20,317.15 20,318.90 20,314.60 20,314.60 0.0K
13:09 20,315.80 20,323.70 20,315.15 20,323.70 0.0K
13:10 20,324.40 20,324.45 20,318.25 20,322.00 0.0K
13:11 20,322.10 20,322.65 20,315.05 20,315.05 0.0K
13:12 20,315.45 20,321.55 20,314.90 20,314.95 0.0K
13:13 20,316.45 20,316.45 20,310.50 20,310.50 0.0K
13:14 20,309.80 20,309.80 20,296.25 20,296.25 0.0K
13:15 20,296.80 20,301.60 20,296.55 20,296.80 0.0K
13:16 20,298.20 20,307.90 20,298.20 20,303.90 0.0K
13:17 20,306.25 20,313.05 20,305.60 20,308.45 0.0K
13:18 20,310.05 20,312.35 20,304.10 20,312.35 0.0K
13:19 20,314.55 20,316.50 20,310.80 20,311.95 0.0K
13:20 20,311.45 20,317.25 20,311.45 20,316.65 0.0K
13:21 20,317.00 20,320.85 20,314.55 20,317.50 0.0K
13:22 20,317.30 20,317.30 20,307.35 20,308.65 0.0K
13:23 20,309.10 20,320.10 20,309.10 20,313.70 0.0K
13:24 20,314.10 20,318.00 20,312.70 20,316.70 0.0K
13:25 20,316.55 20,317.95 20,309.90 20,310.15 0.0K
13:26 20,310.10 20,311.25 20,303.25 20,304.85 0.0K
13:27 20,305.55 20,311.70 20,303.60 20,309.35 0.0K
13:28 20,311.80 20,314.90 20,311.15 20,313.00 0.0K
13:29 20,313.05 20,314.90 20,310.15 20,313.40 0.0K
13:30 20,313.70 20,313.70 20,303.40 20,303.40 0.0K
13:31 20,303.40 20,308.90 20,303.00 20,308.45 0.0K
13:32 20,308.85 20,311.30 20,305.35 20,305.80 0.0K
13:33 20,306.80 20,310.55 20,304.80 20,304.80 0.0K
13:34 20,305.70 20,309.05 20,305.65 20,307.75 0.0K
13:35 20,307.95 20,315.55 20,303.55 20,303.55 0.0K
13:36 20,301.05 20,301.05 20,295.40 20,297.05 0.0K
13:37 20,297.35 20,300.20 20,292.05 20,299.80 0.0K
13:38 20,301.35 20,304.20 20,297.50 20,303.25 0.0K
13:39 20,301.70 20,304.95 20,300.95 20,301.85 0.0K
13:40 20,300.65 20,302.50 20,298.50 20,298.95 0.0K
13:41 20,298.70 20,300.80 20,295.95 20,295.95 0.0K
13:42 20,295.85 20,296.50 20,291.50 20,295.90 0.0K
13:43 20,294.95 20,294.95 20,287.75 20,287.85 0.0K
13:44 20,279.60 20,286.10 20,268.45 20,286.05 0.0K
13:45 20,280.75 20,280.75 20,269.90 20,270.35 0.0K
13:46 20,269.85 20,269.85 20,256.80 20,256.80 0.0K
13:47 20,257.15 20,274.60 20,257.15 20,269.40 0.0K
13:48 20,271.20 20,273.10 20,269.20 20,269.20 0.0K
13:49 20,269.20 20,269.20 20,262.25 20,262.55 0.0K
13:50 20,263.75 20,273.05 20,259.40 20,273.05 0.0K
13:51 20,273.25 20,273.25 20,265.45 20,270.05 0.0K
13:52 20,270.80 20,276.85 20,269.70 20,276.70 0.0K
13:53 20,278.60 20,285.15 20,274.40 20,280.80 0.0K
13:54 20,281.05 20,281.20 20,277.95 20,279.75 0.0K
13:55 20,279.45 20,281.45 20,274.70 20,281.00 0.0K
13:56 20,281.95 20,282.30 20,273.05 20,276.15 0.0K
13:57 20,276.45 20,276.45 20,264.05 20,271.00 0.0K
13:58 20,272.05 20,272.05 20,266.50 20,267.30 0.0K
13:59 20,267.90 20,267.90 20,263.75 20,264.45 0.0K
14:00 20,265.75 20,265.75 20,260.80 20,260.80 0.0K
14:01 20,261.35 20,261.85 20,256.10 20,259.65 0.0K
14:02 20,260.30 20,269.75 20,259.45 20,266.40 0.0K
14:03 20,266.85 20,266.85 20,256.90 20,256.90 0.0K
14:04 20,257.95 20,257.95 20,247.70 20,255.00 0.0K
14:05 20,256.00 20,259.90 20,253.55 20,254.80 0.0K
14:06 20,254.95 20,257.65 20,250.20 20,256.35 0.0K
14:07 20,257.55 20,260.35 20,254.20 20,256.70 0.0K
14:08 20,257.55 20,262.55 20,256.75 20,262.55 0.0K
14:09 20,263.25 20,265.50 20,260.75 20,265.10 0.0K
14:10 20,265.60 20,267.75 20,262.75 20,267.00 0.0K
14:11 20,270.25 20,276.75 20,270.15 20,275.75 0.0K
14:12 20,275.95 20,275.95 20,271.00 20,274.05 0.0K
14:13 20,272.55 20,272.55 20,268.05 20,270.00 0.0K
14:14 20,270.35 20,282.00 20,270.35 20,278.55 0.0K
14:15 20,276.80 20,281.70 20,274.85 20,280.45 0.0K
14:16 20,280.50 20,285.35 20,277.90 20,277.90 0.0K
14:17 20,278.65 20,286.50 20,275.35 20,284.40 0.0K
14:18 20,283.00 20,288.75 20,279.80 20,286.45 0.0K
14:19 20,286.00 20,291.00 20,284.65 20,284.75 0.0K
14:20 20,284.75 20,287.30 20,281.45 20,283.20 0.0K
14:21 20,283.80 20,283.80 20,275.85 20,276.45 0.0K
14:22 20,276.25 20,277.75 20,273.55 20,276.30 0.0K
14:23 20,275.75 20,279.45 20,275.75 20,276.85 0.0K
14:24 20,275.25 20,276.25 20,271.65 20,276.25 0.0K
14:25 20,277.00 20,277.00 20,273.30 20,273.85 0.0K
14:26 20,273.70 20,273.70 20,266.55 20,266.60 0.0K
14:27 20,265.55 20,265.55 20,259.25 20,259.85 0.0K
14:28 20,260.75 20,265.95 20,260.75 20,263.45 0.0K
14:29 20,264.60 20,275.20 20,264.45 20,275.20 0.0K
14:30 20,275.70 20,277.55 20,268.05 20,273.35 0.0K
14:31 20,273.15 20,273.15 20,267.90 20,267.90 0.0K
14:32 20,268.95 20,268.95 20,262.75 20,264.05 0.0K
14:33 20,261.05 20,267.85 20,261.05 20,262.50 0.0K
14:34 20,263.50 20,269.80 20,263.50 20,269.55 0.0K
14:35 20,270.70 20,271.05 20,264.90 20,265.45 0.0K
14:36 20,264.35 20,264.35 20,253.10 20,254.95 0.0K
14:37 20,255.65 20,261.55 20,254.50 20,261.25 0.0K
14:38 20,263.60 20,271.15 20,263.40 20,268.25 0.0K
14:39 20,267.35 20,267.35 20,263.95 20,265.95 0.0K
14:40 20,265.25 20,266.90 20,259.65 20,263.10 0.0K
14:41 20,261.80 20,263.70 20,257.30 20,257.30 0.0K
14:42 20,258.55 20,260.50 20,254.60 20,254.60 0.0K
14:43 20,254.95 20,256.20 20,248.25 20,248.55 0.0K
14:44 20,248.25 20,257.70 20,248.25 20,254.75 0.0K
14:45 20,253.75 20,263.75 20,251.50 20,261.95 0.0K
14:46 20,259.90 20,269.55 20,258.00 20,269.15 0.0K
14:47 20,268.95 20,273.85 20,268.95 20,270.10 0.0K
14:48 20,270.25 20,270.25 20,265.60 20,265.60 0.0K
14:49 20,266.40 20,266.80 20,264.35 20,264.65 0.0K
14:50 20,268.70 20,277.15 20,268.70 20,275.85 0.0K
14:51 20,275.40 20,280.05 20,272.95 20,274.85 0.0K
14:52 20,275.05 20,275.05 20,268.90 20,269.70 0.0K
14:53 20,269.10 20,273.60 20,269.10 20,270.35 0.0K
14:54 20,270.05 20,275.60 20,267.65 20,272.25 0.0K
14:55 20,272.50 20,273.40 20,269.00 20,269.00 0.0K
14:56 20,268.55 20,268.60 20,261.25 20,267.15 0.0K
14:57 20,266.45 20,267.75 20,262.20 20,267.75 0.0K
14:58 20,270.95 20,270.95 20,264.90 20,266.35 0.0K
14:59 20,269.00 20,278.35 20,268.50 20,275.00 0.0K
15:00 20,276.15 20,292.65 20,276.15 20,286.30 0.0K
15:01 20,287.35 20,304.50 20,287.35 20,304.50 0.0K
15:02 20,304.60 20,307.80 20,301.75 20,307.25 0.0K
15:03 20,308.70 20,313.00 20,302.95 20,313.00 0.0K
15:04 20,314.30 20,325.15 20,314.30 20,323.50 0.0K
15:05 20,322.25 20,332.70 20,322.25 20,332.30 0.0K
15:06 20,333.20 20,335.15 20,326.35 20,331.80 0.0K
15:07 20,330.85 20,331.20 20,327.65 20,330.10 0.0K
15:08 20,331.10 20,336.15 20,330.95 20,332.95 0.0K
15:09 20,334.10 20,339.20 20,330.15 20,335.55 0.0K
15:10 20,336.00 20,336.00 20,329.40 20,334.45 0.0K
15:11 20,333.20 20,336.65 20,325.25 20,325.25 0.0K
15:12 20,323.20 20,326.30 20,322.25 20,324.55 0.0K
15:13 20,323.95 20,326.45 20,323.45 20,324.60 0.0K
15:14 20,324.35 20,329.25 20,324.25 20,324.55 0.0K
15:15 20,323.65 20,323.65 20,315.75 20,319.75 0.0K
15:16 20,319.00 20,323.10 20,317.35 20,323.10 0.0K
15:17 20,323.30 20,326.10 20,320.75 20,326.10 0.0K
15:18 20,325.70 20,328.60 20,322.25 20,327.20 0.0K
15:19 20,325.70 20,327.75 20,324.70 20,325.20 0.0K
15:20 20,325.60 20,330.55 20,325.25 20,329.15 0.0K
15:21 20,328.75 20,335.10 20,327.35 20,334.60 0.0K
15:22 20,334.35 20,336.40 20,333.45 20,336.30 0.0K
15:23 20,336.00 20,337.95 20,334.55 20,335.25 0.0K
15:24 20,334.60 20,336.65 20,333.25 20,334.10 0.0K
15:25 20,334.15 20,335.40 20,331.45 20,331.45 0.0K
15:26 20,332.25 20,332.25 20,327.00 20,331.25 0.0K
15:27 20,331.30 20,336.55 20,331.30 20,334.30 0.0K
15:28 20,335.65 20,341.25 20,334.15 20,338.80 0.0K
15:29 20,339.60 20,359.95 20,325.30 20,325.30 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