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 19,202.35 19,202.35 19,202.35 19,202.35 0.0K
09:15 19,237.15 19,543.05 19,237.15 19,541.95 0.0K
09:16 19,563.90 19,653.30 19,563.90 19,645.60 0.0K
09:17 19,656.70 19,663.00 19,532.95 19,538.80 0.0K
09:18 19,535.20 19,535.20 19,498.20 19,531.20 0.0K
09:19 19,533.15 19,552.75 19,507.40 19,511.40 0.0K
09:20 19,504.80 19,521.10 19,486.90 19,499.95 0.0K
09:21 19,504.55 19,687.10 19,497.55 19,687.10 0.0K
09:22 19,675.70 19,709.10 19,670.45 19,703.15 0.0K
09:23 19,711.45 19,730.45 19,703.75 19,707.70 0.0K
09:24 19,713.55 19,724.85 19,698.40 19,711.60 0.0K
09:25 19,717.35 19,721.40 19,707.00 19,707.00 0.0K
09:26 19,720.30 19,745.85 19,720.30 19,731.80 0.0K
09:27 19,734.80 19,751.35 19,729.20 19,743.85 0.0K
09:28 19,744.60 19,767.20 19,744.60 19,754.50 0.0K
09:29 19,753.45 19,772.60 19,753.45 19,770.00 0.0K
09:30 19,765.10 19,807.65 19,760.25 19,807.65 0.0K
09:31 19,811.15 19,867.75 19,811.15 19,867.75 0.0K
09:32 19,866.45 19,871.00 19,848.05 19,848.05 0.0K
09:33 19,849.65 19,855.75 19,831.65 19,855.75 0.0K
09:34 19,859.15 19,864.25 19,813.95 19,818.30 0.0K
09:35 19,812.15 19,816.20 19,764.65 19,766.25 0.0K
09:36 19,774.15 19,781.70 19,755.60 19,760.50 0.0K
09:37 19,758.55 19,779.10 19,740.40 19,771.35 0.0K
09:38 19,784.50 19,784.50 19,757.10 19,764.20 0.0K
09:39 19,766.50 19,766.50 19,727.75 19,727.75 0.0K
09:40 19,725.10 19,746.65 19,708.95 19,713.25 0.0K
09:41 19,712.80 19,714.75 19,694.50 19,701.80 0.0K
09:42 19,697.50 19,700.50 19,673.85 19,700.50 0.0K
09:43 19,698.45 19,698.45 19,678.80 19,679.40 0.0K
09:44 19,683.35 19,706.30 19,681.95 19,706.30 0.0K
09:45 19,703.75 19,703.80 19,682.75 19,686.15 0.0K
09:46 19,686.20 19,686.20 19,663.65 19,677.60 0.0K
09:47 19,677.95 19,686.65 19,658.90 19,681.30 0.0K
09:48 19,682.85 19,711.15 19,672.25 19,704.85 0.0K
09:49 19,703.35 19,713.40 19,695.95 19,713.40 0.0K
09:50 19,710.75 19,716.30 19,698.10 19,698.20 0.0K
09:51 19,699.15 19,715.15 19,694.65 19,702.85 0.0K
09:52 19,708.75 19,739.35 19,708.55 19,739.35 0.0K
09:53 19,730.65 19,730.65 19,713.60 19,713.60 0.0K
09:54 19,714.90 19,725.75 19,712.95 19,717.50 0.0K
09:55 19,717.55 19,737.80 19,709.95 19,716.50 0.0K
09:56 19,721.90 19,736.05 19,720.15 19,729.35 0.0K
09:57 19,732.30 19,734.60 19,694.15 19,715.70 0.0K
09:58 19,714.35 19,714.35 19,663.00 19,663.00 0.0K
09:59 19,667.05 19,686.15 19,665.00 19,675.00 0.0K
10:00 19,676.65 19,739.40 19,676.65 19,719.50 0.0K
10:01 19,720.65 19,739.40 19,720.65 19,736.80 0.0K
10:02 19,736.15 19,738.00 19,712.45 19,712.45 0.0K
10:03 19,711.60 19,719.65 19,689.00 19,694.30 0.0K
10:04 19,694.65 19,717.85 19,694.65 19,708.80 0.0K
10:05 19,708.60 19,724.30 19,690.90 19,690.90 0.0K
10:06 19,700.25 19,721.15 19,695.05 19,721.15 0.0K
10:07 19,716.50 19,716.50 19,705.80 19,713.10 0.0K
10:08 19,713.95 19,713.95 19,695.00 19,708.20 0.0K
10:09 19,707.00 19,707.00 19,694.00 19,698.60 0.0K
10:10 19,698.40 19,699.15 19,693.25 19,697.30 0.0K
10:11 19,697.10 19,697.10 19,685.70 19,685.70 0.0K
10:12 19,683.05 19,683.05 19,657.20 19,657.20 0.0K
10:13 19,655.65 19,665.05 19,651.75 19,656.00 0.0K
10:14 19,659.30 19,663.25 19,650.75 19,653.60 0.0K
10:15 19,655.20 19,667.35 19,653.25 19,667.35 0.0K
10:16 19,670.05 19,681.70 19,658.05 19,658.05 0.0K
10:17 19,656.20 19,680.80 19,654.65 19,680.25 0.0K
10:18 19,679.90 19,687.70 19,673.10 19,673.10 0.0K
10:19 19,672.30 19,676.15 19,664.80 19,675.10 0.0K
10:20 19,679.15 19,704.90 19,679.15 19,690.95 0.0K
10:21 19,690.65 19,703.30 19,690.65 19,697.95 0.0K
10:22 19,694.60 19,711.15 19,694.60 19,703.45 0.0K
10:23 19,703.50 19,714.90 19,702.30 19,707.30 0.0K
10:24 19,708.55 19,708.70 19,697.40 19,701.30 0.0K
10:25 19,700.70 19,700.70 19,685.85 19,697.65 0.0K
10:26 19,697.30 19,712.05 19,696.30 19,704.90 0.0K
10:27 19,704.85 19,706.80 19,697.30 19,703.35 0.0K
10:28 19,706.50 19,744.15 19,706.50 19,736.60 0.0K
10:29 19,737.65 19,758.85 19,725.40 19,758.85 0.0K
10:30 19,761.75 19,761.75 19,734.65 19,740.15 0.0K
10:31 19,742.80 19,743.40 19,730.95 19,732.05 0.0K
10:32 19,732.40 19,738.00 19,724.95 19,738.00 0.0K
10:33 19,739.70 19,744.75 19,733.55 19,733.55 0.0K
10:34 19,733.05 19,738.90 19,731.35 19,733.90 0.0K
10:35 19,734.80 19,746.10 19,718.35 19,724.85 0.0K
10:36 19,725.20 19,742.90 19,724.80 19,738.60 0.0K
10:37 19,738.40 19,744.50 19,735.85 19,744.50 0.0K
10:38 19,743.65 19,747.65 19,739.55 19,744.85 0.0K
10:39 19,740.50 19,746.75 19,735.10 19,746.75 0.0K
10:40 19,746.95 19,754.65 19,740.00 19,754.65 0.0K
10:41 19,755.25 19,764.25 19,749.20 19,757.65 0.0K
10:42 19,754.50 19,778.95 19,754.50 19,778.95 0.0K
10:43 19,776.05 19,776.05 19,762.65 19,762.65 0.0K
10:44 19,763.90 19,785.35 19,763.90 19,775.25 0.0K
10:45 19,775.70 19,788.15 19,775.70 19,782.05 0.0K
10:46 19,778.30 19,778.30 19,763.05 19,763.05 0.0K
10:47 19,765.20 19,768.00 19,757.95 19,765.20 0.0K
10:48 19,762.05 19,763.15 19,755.45 19,763.15 0.0K
10:49 19,765.25 19,803.00 19,765.25 19,801.45 0.0K
10:50 19,805.65 19,828.55 19,803.65 19,819.20 0.0K
10:51 19,818.85 19,827.85 19,805.85 19,805.85 0.0K
10:52 19,806.45 19,833.60 19,802.90 19,829.00 0.0K
10:53 19,831.20 19,832.45 19,817.20 19,817.20 0.0K
10:54 19,815.75 19,819.85 19,796.45 19,801.25 0.0K
10:55 19,801.55 19,805.95 19,796.15 19,800.55 0.0K
10:56 19,799.05 19,817.20 19,799.05 19,813.60 0.0K
10:57 19,814.00 19,814.60 19,793.40 19,798.15 0.0K
10:58 19,797.80 19,801.15 19,787.05 19,787.05 0.0K
10:59 19,785.70 19,791.55 19,783.95 19,783.95 0.0K
11:00 19,783.55 19,793.60 19,783.55 19,789.70 0.0K
11:01 19,788.10 19,805.65 19,788.10 19,805.65 0.0K
11:02 19,803.45 19,813.45 19,797.65 19,801.35 0.0K
11:03 19,801.10 19,802.50 19,793.65 19,796.70 0.0K
11:04 19,799.50 19,801.90 19,796.25 19,797.00 0.0K
11:05 19,796.80 19,805.40 19,793.35 19,793.35 0.0K
11:06 19,791.80 19,802.10 19,790.80 19,798.90 0.0K
11:07 19,800.10 19,806.75 19,789.85 19,796.85 0.0K
11:08 19,803.40 19,807.95 19,795.55 19,803.45 0.0K
11:09 19,803.15 19,820.40 19,803.15 19,813.60 0.0K
11:10 19,814.25 19,816.15 19,808.25 19,808.25 0.0K
11:11 19,808.65 19,810.65 19,794.85 19,800.75 0.0K
11:12 19,799.45 19,808.45 19,791.85 19,807.85 0.0K
11:13 19,807.25 19,814.95 19,807.20 19,813.65 0.0K
11:14 19,808.60 19,813.40 19,804.00 19,806.30 0.0K
11:15 19,801.50 19,808.95 19,799.30 19,808.75 0.0K
11:16 19,808.00 19,816.30 19,806.30 19,807.65 0.0K
11:17 19,805.95 19,806.30 19,797.40 19,797.40 0.0K
11:18 19,796.10 19,805.25 19,787.90 19,804.55 0.0K
11:19 19,799.60 19,811.90 19,798.95 19,811.90 0.0K
11:20 19,810.65 19,819.15 19,809.75 19,815.10 0.0K
11:21 19,814.90 19,816.05 19,812.15 19,812.25 0.0K
11:22 19,810.55 19,814.70 19,801.25 19,801.25 0.0K
11:23 19,802.10 19,804.10 19,788.55 19,793.70 0.0K
11:24 19,792.85 19,800.55 19,791.45 19,793.20 0.0K
11:25 19,790.65 19,796.00 19,785.55 19,790.90 0.0K
11:26 19,790.00 19,808.95 19,787.35 19,808.95 0.0K
11:27 19,811.60 19,814.50 19,809.75 19,814.05 0.0K
11:28 19,813.70 19,823.35 19,813.70 19,820.15 0.0K
11:29 19,817.70 19,831.35 19,815.80 19,831.35 0.0K
11:30 19,832.90 19,843.50 19,832.90 19,834.30 0.0K
11:31 19,833.05 19,837.40 19,831.75 19,837.25 0.0K
11:32 19,837.30 19,839.40 19,829.35 19,829.45 0.0K
11:33 19,832.70 19,842.20 19,832.70 19,841.10 0.0K
11:34 19,840.90 19,852.75 19,835.00 19,851.35 0.0K
11:35 19,854.65 19,870.55 19,854.65 19,865.65 0.0K
11:36 19,864.90 19,869.80 19,859.55 19,861.80 0.0K
11:37 19,862.95 19,881.20 19,862.95 19,881.20 0.0K
11:38 19,880.20 19,880.20 19,866.50 19,866.50 0.0K
11:39 19,864.75 19,865.80 19,851.85 19,852.75 0.0K
11:40 19,856.05 19,856.95 19,837.20 19,838.25 0.0K
11:41 19,842.80 19,844.25 19,834.65 19,840.55 0.0K
11:42 19,840.10 19,841.25 19,835.35 19,836.30 0.0K
11:43 19,837.20 19,839.20 19,823.95 19,824.10 0.0K
11:44 19,820.60 19,821.45 19,812.45 19,820.90 0.0K
11:45 19,821.70 19,830.50 19,821.70 19,823.20 0.0K
11:46 19,821.30 19,822.65 19,817.30 19,821.25 0.0K
11:47 19,820.90 19,820.90 19,812.95 19,816.90 0.0K
11:48 19,817.50 19,819.05 19,813.65 19,813.65 0.0K
11:49 19,814.35 19,832.60 19,814.35 19,830.05 0.0K
11:50 19,830.25 19,830.25 19,818.60 19,827.45 0.0K
11:51 19,828.00 19,832.65 19,824.80 19,832.65 0.0K
11:52 19,832.20 19,832.75 19,820.65 19,824.65 0.0K
11:53 19,824.30 19,833.30 19,817.90 19,825.65 0.0K
11:54 19,828.60 19,831.80 19,824.25 19,831.60 0.0K
11:55 19,831.40 19,831.40 19,825.70 19,829.60 0.0K
11:56 19,828.60 19,829.95 19,818.95 19,818.95 0.0K
11:57 19,819.80 19,822.35 19,816.55 19,821.45 0.0K
11:58 19,822.35 19,822.35 19,813.00 19,813.00 0.0K
11:59 19,810.00 19,827.40 19,808.70 19,825.90 0.0K
12:00 19,825.75 19,826.40 19,812.70 19,813.85 0.0K
12:01 19,816.00 19,822.65 19,814.85 19,822.65 0.0K
12:02 19,822.60 19,823.20 19,811.70 19,811.70 0.0K
12:03 19,812.05 19,815.70 19,811.00 19,813.15 0.0K
12:04 19,813.10 19,821.45 19,802.30 19,802.30 0.0K
12:05 19,800.55 19,808.85 19,794.75 19,794.75 0.0K
12:06 19,785.85 19,799.20 19,783.25 19,796.80 0.0K
12:07 19,798.00 19,800.35 19,788.80 19,788.80 0.0K
12:08 19,789.30 19,793.45 19,784.90 19,792.70 0.0K
12:09 19,793.35 19,797.20 19,793.35 19,794.00 0.0K
12:10 19,794.70 19,796.80 19,787.35 19,788.25 0.0K
12:11 19,790.25 19,795.55 19,787.30 19,787.30 0.0K
12:12 19,780.60 19,780.60 19,773.60 19,774.45 0.0K
12:13 19,772.50 19,774.65 19,764.10 19,767.40 0.0K
12:14 19,763.60 19,768.65 19,762.75 19,768.00 0.0K
12:15 19,767.80 19,770.05 19,760.70 19,761.85 0.0K
12:16 19,761.55 19,766.80 19,751.35 19,753.00 0.0K
12:17 19,743.80 19,752.35 19,737.50 19,745.70 0.0K
12:18 19,742.30 19,748.55 19,733.70 19,734.50 0.0K
12:19 19,735.35 19,736.45 19,730.40 19,734.90 0.0K
12:20 19,738.20 19,749.55 19,735.35 19,749.55 0.0K
12:21 19,752.05 19,755.35 19,745.50 19,755.35 0.0K
12:22 19,751.50 19,755.00 19,748.20 19,755.00 0.0K
12:23 19,755.00 19,765.15 19,753.90 19,753.90 0.0K
12:24 19,753.80 19,757.05 19,751.70 19,751.70 0.0K
12:25 19,745.55 19,755.25 19,739.75 19,755.15 0.0K
12:26 19,754.80 19,757.50 19,748.35 19,757.50 0.0K
12:27 19,758.00 19,769.35 19,758.00 19,762.35 0.0K
12:28 19,763.95 19,763.95 19,741.35 19,743.40 0.0K
12:29 19,745.70 19,747.50 19,727.80 19,727.80 0.0K
12:30 19,729.00 19,743.95 19,728.75 19,743.95 0.0K
12:31 19,742.45 19,742.45 19,715.85 19,728.75 0.0K
12:32 19,724.70 19,732.00 19,724.70 19,730.65 0.0K
12:33 19,728.30 19,728.30 19,716.25 19,716.25 0.0K
12:34 19,714.65 19,714.65 19,688.40 19,694.00 0.0K
12:35 19,703.60 19,711.75 19,703.10 19,710.35 0.0K
12:36 19,711.75 19,723.15 19,711.75 19,722.20 0.0K
12:37 19,721.15 19,734.55 19,721.15 19,732.00 0.0K
12:38 19,730.35 19,747.25 19,730.35 19,742.25 0.0K
12:39 19,739.70 19,750.25 19,739.70 19,748.50 0.0K
12:40 19,743.95 19,748.35 19,738.75 19,746.50 0.0K
12:41 19,747.20 19,768.80 19,743.75 19,768.80 0.0K
12:42 19,769.10 19,773.10 19,763.10 19,765.25 0.0K
12:43 19,765.80 19,765.80 19,750.60 19,755.50 0.0K
12:44 19,757.55 19,770.95 19,756.80 19,770.95 0.0K
12:45 19,769.85 19,791.75 19,769.85 19,783.65 0.0K
12:46 19,779.95 19,789.70 19,779.95 19,785.80 0.0K
12:47 19,786.95 19,797.90 19,783.20 19,786.70 0.0K
12:48 19,785.30 19,792.15 19,783.50 19,787.45 0.0K
12:49 19,790.10 19,794.65 19,786.80 19,786.80 0.0K
12:50 19,788.55 19,791.70 19,772.20 19,772.20 0.0K
12:51 19,772.55 19,774.40 19,768.10 19,772.60 0.0K
12:52 19,772.25 19,775.25 19,762.15 19,766.40 0.0K
12:53 19,766.60 19,770.75 19,750.80 19,753.55 0.0K
12:54 19,753.35 19,759.35 19,749.45 19,749.45 0.0K
12:55 19,748.50 19,750.50 19,746.40 19,747.15 0.0K
12:56 19,745.35 19,751.90 19,742.95 19,746.05 0.0K
12:57 19,747.20 19,747.20 19,735.55 19,741.30 0.0K
12:58 19,741.50 19,741.50 19,733.15 19,735.30 0.0K
12:59 19,735.15 19,739.25 19,732.75 19,733.45 0.0K
13:00 19,730.95 19,733.90 19,727.30 19,728.15 0.0K
13:01 19,728.35 19,731.15 19,716.25 19,728.25 0.0K
13:02 19,726.45 19,730.90 19,723.50 19,726.30 0.0K
13:03 19,724.90 19,731.60 19,723.75 19,729.90 0.0K
13:04 19,724.35 19,724.35 19,709.40 19,709.40 0.0K
13:05 19,711.40 19,726.95 19,711.15 19,714.25 0.0K
13:06 19,715.25 19,725.80 19,715.25 19,719.50 0.0K
13:07 19,718.65 19,730.30 19,718.65 19,723.10 0.0K
13:08 19,724.85 19,731.35 19,724.85 19,729.00 0.0K
13:09 19,724.75 19,741.25 19,723.80 19,741.10 0.0K
13:10 19,741.20 19,744.00 19,730.65 19,730.65 0.0K
13:11 19,729.90 19,731.00 19,720.95 19,721.60 0.0K
13:12 19,719.50 19,722.35 19,718.60 19,719.45 0.0K
13:13 19,720.30 19,729.45 19,720.00 19,725.45 0.0K
13:14 19,724.95 19,726.00 19,721.35 19,725.00 0.0K
13:15 19,725.30 19,725.40 19,719.25 19,719.25 0.0K
13:16 19,718.30 19,722.85 19,716.95 19,722.80 0.0K
13:17 19,721.95 19,724.10 19,715.85 19,715.85 0.0K
13:18 19,715.55 19,716.95 19,710.90 19,710.90 0.0K
13:19 19,711.30 19,715.60 19,710.65 19,710.90 0.0K
13:20 19,711.00 19,712.05 19,707.75 19,707.75 0.0K
13:21 19,705.25 19,712.90 19,702.30 19,711.30 0.0K
13:22 19,711.90 19,718.30 19,709.90 19,716.00 0.0K
13:23 19,718.80 19,734.35 19,718.45 19,728.45 0.0K
13:24 19,729.55 19,746.80 19,727.20 19,742.95 0.0K
13:25 19,741.90 19,747.15 19,741.35 19,744.75 0.0K
13:26 19,743.60 19,743.60 19,735.70 19,741.35 0.0K
13:27 19,743.10 19,764.80 19,743.10 19,756.55 0.0K
13:28 19,756.20 19,773.30 19,756.20 19,773.30 0.0K
13:29 19,773.00 19,773.85 19,754.20 19,759.40 0.0K
13:30 19,760.10 19,767.90 19,752.55 19,753.30 0.0K
13:31 19,754.75 19,767.55 19,754.45 19,766.40 0.0K
13:32 19,769.40 19,796.75 19,769.40 19,794.40 0.0K
13:33 19,797.00 19,800.55 19,790.70 19,790.70 0.0K
13:34 19,784.85 19,793.20 19,784.00 19,792.05 0.0K
13:35 19,791.95 19,812.30 19,791.25 19,800.65 0.0K
13:36 19,800.10 19,813.70 19,800.10 19,813.10 0.0K
13:37 19,811.90 19,811.90 19,804.45 19,805.00 0.0K
13:38 19,805.50 19,813.95 19,805.50 19,809.30 0.0K
13:39 19,810.00 19,821.65 19,810.00 19,819.65 0.0K
13:40 19,817.55 19,818.70 19,803.95 19,803.95 0.0K
13:41 19,806.20 19,806.20 19,798.90 19,806.15 0.0K
13:42 19,805.40 19,819.35 19,804.25 19,818.80 0.0K
13:43 19,821.45 19,844.85 19,821.45 19,834.50 0.0K
13:44 19,837.55 19,844.95 19,837.10 19,837.10 0.0K
13:45 19,836.65 19,861.30 19,835.95 19,858.80 0.0K
13:46 19,858.30 19,865.25 19,853.95 19,865.25 0.0K
13:47 19,873.55 19,883.50 19,870.90 19,870.90 0.0K
13:48 19,869.25 19,869.25 19,856.45 19,861.45 0.0K
13:49 19,858.45 19,858.80 19,845.80 19,848.80 0.0K
13:50 19,846.90 19,848.70 19,840.05 19,840.05 0.0K
13:51 19,839.55 19,843.25 19,836.10 19,840.90 0.0K
13:52 19,842.00 19,847.50 19,832.15 19,832.15 0.0K
13:53 19,830.50 19,842.35 19,830.50 19,842.35 0.0K
13:54 19,844.70 19,848.80 19,843.05 19,843.05 0.0K
13:55 19,843.05 19,844.45 19,835.35 19,835.35 0.0K
13:56 19,837.05 19,837.75 19,823.00 19,823.00 0.0K
13:57 19,820.15 19,830.50 19,818.80 19,822.00 0.0K
13:58 19,822.30 19,831.85 19,820.35 19,831.85 0.0K
13:59 19,831.60 19,837.80 19,831.45 19,831.45 0.0K
14:00 19,829.60 19,831.80 19,824.85 19,826.75 0.0K
14:01 19,828.30 19,831.70 19,817.15 19,817.15 0.0K
14:02 19,819.45 19,820.60 19,815.95 19,816.75 0.0K
14:03 19,816.70 19,823.30 19,813.10 19,823.30 0.0K
14:04 19,826.05 19,840.60 19,823.70 19,840.60 0.0K
14:05 19,839.60 19,852.75 19,839.55 19,852.75 0.0K
14:06 19,851.80 19,851.80 19,843.15 19,845.65 0.0K
14:07 19,844.85 19,850.25 19,842.80 19,843.65 0.0K
14:08 19,843.75 19,847.95 19,840.90 19,846.95 0.0K
14:09 19,849.75 19,859.65 19,849.75 19,853.00 0.0K
14:10 19,853.25 19,856.50 19,842.70 19,842.95 0.0K
14:11 19,842.65 19,844.30 19,836.50 19,837.70 0.0K
14:12 19,836.90 19,844.75 19,836.90 19,844.75 0.0K
14:13 19,845.20 19,851.15 19,845.15 19,845.15 0.0K
14:14 19,845.35 19,847.80 19,837.95 19,842.60 0.0K
14:15 19,844.05 19,851.65 19,837.25 19,837.25 0.0K
14:16 19,839.10 19,839.10 19,831.45 19,833.95 0.0K
14:17 19,835.15 19,839.35 19,821.75 19,821.75 0.0K
14:18 19,822.15 19,832.15 19,822.15 19,832.15 0.0K
14:19 19,831.95 19,850.30 19,830.50 19,848.20 0.0K
14:20 19,846.65 19,849.30 19,844.55 19,844.55 0.0K
14:21 19,844.00 19,846.15 19,837.20 19,844.85 0.0K
14:22 19,843.35 19,853.65 19,839.50 19,853.65 0.0K
14:23 19,857.15 19,864.00 19,856.30 19,858.30 0.0K
14:24 19,855.75 19,864.15 19,855.75 19,862.05 0.0K
14:25 19,862.70 19,865.45 19,857.05 19,857.65 0.0K
14:26 19,859.15 19,860.40 19,853.95 19,855.20 0.0K
14:27 19,852.35 19,864.30 19,852.35 19,860.40 0.0K
14:28 19,861.60 19,861.60 19,849.75 19,851.15 0.0K
14:29 19,850.85 19,856.35 19,850.50 19,853.00 0.0K
14:30 19,851.05 19,856.45 19,840.00 19,840.00 0.0K
14:31 19,838.95 19,855.15 19,837.55 19,850.40 0.0K
14:32 19,849.05 19,878.60 19,849.05 19,865.80 0.0K
14:33 19,868.45 19,886.45 19,861.20 19,886.45 0.0K
14:34 19,885.80 19,885.80 19,862.95 19,864.70 0.0K
14:35 19,863.75 19,869.65 19,856.60 19,856.60 0.0K
14:36 19,857.00 19,858.25 19,849.10 19,849.10 0.0K
14:37 19,848.00 19,851.30 19,845.00 19,845.00 0.0K
14:38 19,844.70 19,848.20 19,839.60 19,842.10 0.0K
14:39 19,844.05 19,850.90 19,842.85 19,842.85 0.0K
14:40 19,843.40 19,846.90 19,836.00 19,837.65 0.0K
14:41 19,838.20 19,838.80 19,832.35 19,832.35 0.0K
14:42 19,833.05 19,843.00 19,833.05 19,841.55 0.0K
14:43 19,840.60 19,852.90 19,840.60 19,843.35 0.0K
14:44 19,843.80 19,853.00 19,843.80 19,846.75 0.0K
14:45 19,850.40 19,854.65 19,849.40 19,849.40 0.0K
14:46 19,850.65 19,856.15 19,850.65 19,855.80 0.0K
14:47 19,854.65 19,861.50 19,854.65 19,857.65 0.0K
14:48 19,858.55 19,866.50 19,856.40 19,856.40 0.0K
14:49 19,854.65 19,861.40 19,852.10 19,857.70 0.0K
14:50 19,855.45 19,870.45 19,852.35 19,870.45 0.0K
14:51 19,870.35 19,870.35 19,859.95 19,864.95 0.0K
14:52 19,866.65 19,867.40 19,862.75 19,867.05 0.0K
14:53 19,867.00 19,867.25 19,853.25 19,853.25 0.0K
14:54 19,853.70 19,863.80 19,853.70 19,862.90 0.0K
14:55 19,863.60 19,872.65 19,863.60 19,871.60 0.0K
14:56 19,871.20 19,890.10 19,870.65 19,883.30 0.0K
14:57 19,885.95 19,901.65 19,875.70 19,883.40 0.0K
14:58 19,884.45 19,888.65 19,884.05 19,885.80 0.0K
14:59 19,886.60 19,887.45 19,881.10 19,886.15 0.0K
15:00 19,886.65 19,891.30 19,882.20 19,884.80 0.0K
15:01 19,886.10 19,899.40 19,886.10 19,888.45 0.0K
15:02 19,886.10 19,897.60 19,883.95 19,897.25 0.0K
15:03 19,900.00 19,907.05 19,892.60 19,907.05 0.0K
15:04 19,910.15 19,922.85 19,910.15 19,912.30 0.0K
15:05 19,911.45 19,912.50 19,901.70 19,904.00 0.0K
15:06 19,905.10 19,920.00 19,902.70 19,911.60 0.0K
15:07 19,911.65 19,917.85 19,911.65 19,912.40 0.0K
15:08 19,912.15 19,931.50 19,910.70 19,931.50 0.0K
15:09 19,932.50 19,956.70 19,932.50 19,956.70 0.0K
15:10 19,954.95 19,954.95 19,941.65 19,949.20 0.0K
15:11 19,954.15 19,964.75 19,952.60 19,961.70 0.0K
15:12 19,961.45 19,961.45 19,934.85 19,935.40 0.0K
15:13 19,932.95 19,945.95 19,928.95 19,945.95 0.0K
15:14 19,945.45 19,951.65 19,942.45 19,951.65 0.0K
15:15 19,953.35 19,954.90 19,932.20 19,932.20 0.0K
15:16 19,933.35 19,940.05 19,933.25 19,938.90 0.0K
15:17 19,937.45 19,937.95 19,925.10 19,925.10 0.0K
15:18 19,925.15 19,931.50 19,924.30 19,931.15 0.0K
15:19 19,934.20 19,952.50 19,934.20 19,952.50 0.0K
15:20 19,949.10 19,949.10 19,936.00 19,943.25 0.0K
15:21 19,946.20 19,950.40 19,946.20 19,950.40 0.0K
15:22 19,952.00 19,956.20 19,952.00 19,956.20 0.0K
15:23 19,954.95 19,966.35 19,953.65 19,966.35 0.0K
15:24 19,969.25 20,004.75 19,969.25 20,004.75 0.0K
15:25 20,006.75 20,012.85 20,002.80 20,002.80 0.0K
15:26 20,000.80 20,005.50 19,995.55 20,005.50 0.0K
15:27 20,005.00 20,011.55 20,005.00 20,007.35 0.0K
15:28 20,001.90 20,003.10 19,995.30 19,997.55 0.0K
15:29 19,997.70 20,012.90 19,951.95 19,951.95 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