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 20,166.15 20,166.15 20,166.15 20,166.15 0.0K
09:15 20,184.65 20,289.05 20,184.65 20,274.65 0.0K
09:16 20,273.30 20,273.30 20,240.30 20,249.15 0.0K
09:17 20,246.30 20,250.05 20,232.85 20,235.85 0.0K
09:18 20,237.40 20,239.05 20,210.50 20,210.50 0.0K
09:19 20,207.00 20,207.65 20,187.45 20,191.80 0.0K
09:20 20,186.55 20,204.20 20,185.15 20,197.40 0.0K
09:21 20,197.15 20,206.45 20,184.10 20,188.25 0.0K
09:22 20,191.00 20,192.30 20,172.85 20,172.85 0.0K
09:23 20,171.25 20,173.00 20,155.60 20,157.30 0.0K
09:24 20,152.35 20,152.35 20,133.45 20,145.40 0.0K
09:25 20,151.95 20,165.45 20,146.85 20,165.45 0.0K
09:26 20,172.50 20,194.50 20,156.30 20,194.50 0.0K
09:27 20,198.10 20,205.45 20,178.70 20,184.45 0.0K
09:28 20,178.40 20,185.70 20,175.25 20,185.00 0.0K
09:29 20,187.95 20,191.65 20,179.05 20,179.80 0.0K
09:30 20,181.70 20,183.50 20,155.20 20,155.45 0.0K
09:31 20,161.70 20,172.10 20,154.75 20,159.35 0.0K
09:32 20,158.35 20,165.20 20,156.05 20,159.65 0.0K
09:33 20,161.50 20,166.65 20,146.85 20,147.30 0.0K
09:34 20,143.60 20,144.55 20,132.05 20,134.05 0.0K
09:35 20,128.60 20,128.60 20,111.00 20,125.90 0.0K
09:36 20,127.30 20,132.95 20,115.50 20,116.75 0.0K
09:37 20,114.75 20,114.75 20,095.05 20,095.05 0.0K
09:38 20,096.30 20,099.15 20,086.20 20,086.20 0.0K
09:39 20,083.70 20,110.35 20,083.70 20,105.95 0.0K
09:40 20,105.05 20,112.75 20,096.15 20,096.15 0.0K
09:41 20,092.85 20,095.20 20,085.15 20,091.25 0.0K
09:42 20,091.05 20,104.70 20,091.05 20,095.25 0.0K
09:43 20,097.55 20,100.05 20,090.40 20,099.10 0.0K
09:44 20,098.35 20,110.65 20,097.75 20,099.30 0.0K
09:45 20,101.95 20,136.40 20,101.95 20,136.40 0.0K
09:46 20,138.25 20,138.25 20,124.65 20,129.10 0.0K
09:47 20,130.50 20,132.65 20,112.15 20,120.05 0.0K
09:48 20,119.65 20,122.75 20,114.70 20,119.95 0.0K
09:49 20,119.65 20,137.05 20,119.65 20,121.80 0.0K
09:50 20,119.30 20,119.50 20,113.85 20,113.85 0.0K
09:51 20,111.45 20,112.20 20,099.80 20,109.15 0.0K
09:52 20,109.30 20,119.55 20,109.30 20,119.55 0.0K
09:53 20,117.95 20,117.95 20,109.70 20,113.25 0.0K
09:54 20,111.95 20,112.95 20,104.50 20,112.15 0.0K
09:55 20,111.15 20,111.15 20,099.80 20,101.65 0.0K
09:56 20,103.05 20,105.30 20,097.40 20,100.20 0.0K
09:57 20,096.60 20,096.60 20,079.35 20,079.65 0.0K
09:58 20,081.80 20,097.00 20,073.75 20,089.35 0.0K
09:59 20,085.80 20,087.40 20,078.45 20,085.45 0.0K
10:00 20,085.00 20,092.05 20,082.75 20,083.65 0.0K
10:01 20,081.40 20,081.40 20,063.05 20,071.45 0.0K
10:02 20,074.45 20,091.90 20,072.25 20,091.90 0.0K
10:03 20,090.30 20,092.00 20,086.75 20,090.20 0.0K
10:04 20,087.70 20,088.75 20,080.05 20,083.05 0.0K
10:05 20,084.20 20,090.10 20,081.60 20,085.10 0.0K
10:06 20,087.05 20,099.45 20,085.35 20,087.45 0.0K
10:07 20,086.50 20,100.45 20,081.45 20,100.45 0.0K
10:08 20,102.50 20,103.05 20,094.30 20,094.30 0.0K
10:09 20,090.90 20,094.95 20,085.55 20,085.55 0.0K
10:10 20,083.95 20,093.55 20,083.00 20,093.55 0.0K
10:11 20,102.45 20,109.70 20,099.00 20,105.40 0.0K
10:12 20,106.25 20,112.55 20,103.55 20,110.55 0.0K
10:13 20,113.00 20,119.25 20,112.60 20,113.35 0.0K
10:14 20,114.70 20,115.90 20,099.45 20,099.80 0.0K
10:15 20,098.35 20,110.30 20,098.35 20,104.40 0.0K
10:16 20,104.45 20,114.80 20,100.95 20,110.25 0.0K
10:17 20,109.05 20,111.45 20,105.95 20,109.00 0.0K
10:18 20,105.10 20,113.30 20,100.85 20,113.30 0.0K
10:19 20,116.80 20,117.30 20,109.05 20,110.80 0.0K
10:20 20,110.95 20,110.95 20,101.75 20,105.80 0.0K
10:21 20,105.15 20,114.70 20,101.30 20,113.60 0.0K
10:22 20,112.50 20,125.90 20,112.50 20,125.70 0.0K
10:23 20,123.70 20,125.85 20,115.80 20,117.10 0.0K
10:24 20,118.90 20,134.70 20,118.90 20,134.70 0.0K
10:25 20,134.25 20,134.25 20,113.20 20,118.45 0.0K
10:26 20,120.15 20,133.10 20,120.15 20,133.10 0.0K
10:27 20,134.45 20,148.35 20,134.45 20,137.85 0.0K
10:28 20,134.85 20,134.85 20,125.20 20,130.85 0.0K
10:29 20,135.45 20,144.15 20,129.70 20,144.15 0.0K
10:30 20,144.40 20,158.50 20,144.40 20,158.50 0.0K
10:31 20,156.00 20,161.20 20,144.40 20,144.40 0.0K
10:32 20,146.15 20,146.15 20,130.40 20,130.40 0.0K
10:33 20,129.40 20,137.10 20,125.10 20,132.55 0.0K
10:34 20,132.65 20,134.35 20,111.25 20,111.25 0.0K
10:35 20,111.80 20,113.45 20,074.35 20,085.20 0.0K
10:36 20,091.05 20,091.05 20,061.50 20,077.60 0.0K
10:37 20,081.70 20,082.95 20,068.35 20,068.35 0.0K
10:38 20,066.15 20,070.05 20,061.95 20,063.90 0.0K
10:39 20,066.20 20,066.20 20,049.80 20,053.65 0.0K
10:40 20,051.45 20,060.15 20,049.10 20,058.50 0.0K
10:41 20,058.30 20,071.50 20,058.30 20,067.60 0.0K
10:42 20,068.25 20,068.75 20,050.75 20,054.80 0.0K
10:43 20,056.15 20,056.15 20,047.40 20,052.05 0.0K
10:44 20,050.65 20,058.85 20,047.90 20,048.20 0.0K
10:45 20,048.20 20,053.90 20,045.50 20,053.90 0.0K
10:46 20,053.70 20,053.70 20,040.95 20,045.05 0.0K
10:47 20,045.15 20,046.30 20,041.15 20,046.15 0.0K
10:48 20,052.25 20,057.00 20,048.35 20,048.85 0.0K
10:49 20,047.40 20,052.65 20,036.70 20,049.35 0.0K
10:50 20,048.85 20,060.75 20,046.40 20,060.75 0.0K
10:51 20,059.35 20,073.25 20,059.35 20,069.10 0.0K
10:52 20,070.65 20,074.30 20,067.80 20,073.90 0.0K
10:53 20,069.05 20,069.05 20,061.05 20,061.75 0.0K
10:54 20,076.95 20,127.30 20,076.95 20,118.60 0.0K
10:55 20,124.95 20,140.40 20,117.85 20,117.85 0.0K
10:56 20,110.55 20,116.10 20,100.50 20,104.55 0.0K
10:57 20,103.80 20,109.85 20,100.80 20,103.95 0.0K
10:58 20,104.95 20,127.30 20,104.05 20,127.30 0.0K
10:59 20,132.05 20,132.05 20,124.45 20,125.65 0.0K
11:00 20,127.25 20,134.75 20,126.90 20,134.70 0.0K
11:01 20,132.40 20,151.85 20,132.40 20,143.60 0.0K
11:02 20,145.70 20,162.65 20,145.70 20,161.75 0.0K
11:03 20,160.70 20,172.25 20,159.60 20,161.10 0.0K
11:04 20,160.55 20,161.20 20,150.95 20,153.75 0.0K
11:05 20,153.05 20,166.50 20,153.05 20,165.50 0.0K
11:06 20,170.55 20,170.55 20,159.80 20,170.05 0.0K
11:07 20,169.30 20,175.10 20,168.80 20,169.50 0.0K
11:08 20,169.40 20,202.45 20,169.40 20,202.45 0.0K
11:09 20,212.10 20,233.05 20,212.10 20,231.25 0.0K
11:10 20,228.15 20,228.90 20,216.35 20,218.25 0.0K
11:11 20,215.70 20,216.05 20,196.80 20,206.50 0.0K
11:12 20,212.15 20,214.15 20,207.45 20,211.85 0.0K
11:13 20,207.55 20,207.70 20,199.70 20,202.35 0.0K
11:14 20,202.20 20,202.20 20,188.25 20,188.25 0.0K
11:15 20,186.70 20,198.85 20,186.50 20,195.15 0.0K
11:16 20,192.85 20,193.10 20,184.30 20,188.20 0.0K
11:17 20,186.05 20,186.55 20,161.90 20,167.95 0.0K
11:18 20,164.45 20,172.25 20,160.15 20,162.70 0.0K
11:19 20,165.60 20,166.75 20,152.85 20,155.30 0.0K
11:20 20,152.10 20,162.65 20,145.90 20,161.45 0.0K
11:21 20,162.10 20,166.25 20,154.20 20,158.90 0.0K
11:22 20,157.05 20,157.05 20,147.30 20,149.25 0.0K
11:23 20,145.75 20,161.65 20,145.75 20,161.30 0.0K
11:24 20,161.80 20,166.45 20,158.10 20,166.45 0.0K
11:25 20,167.85 20,169.10 20,158.85 20,164.25 0.0K
11:26 20,164.40 20,171.65 20,160.30 20,171.65 0.0K
11:27 20,167.70 20,168.10 20,141.10 20,142.50 0.0K
11:28 20,139.35 20,153.50 20,126.40 20,148.25 0.0K
11:29 20,148.00 20,150.65 20,144.55 20,148.70 0.0K
11:30 20,151.60 20,153.90 20,137.40 20,137.40 0.0K
11:31 20,139.20 20,149.00 20,136.00 20,149.00 0.0K
11:32 20,146.85 20,148.30 20,132.05 20,132.05 0.0K
11:33 20,133.20 20,145.65 20,128.30 20,139.90 0.0K
11:34 20,141.35 20,154.40 20,141.35 20,150.85 0.0K
11:35 20,151.20 20,161.05 20,143.10 20,160.30 0.0K
11:36 20,160.35 20,174.00 20,156.45 20,174.00 0.0K
11:37 20,175.90 20,197.25 20,172.05 20,197.25 0.0K
11:38 20,197.25 20,199.00 20,189.10 20,196.80 0.0K
11:39 20,196.95 20,199.70 20,187.00 20,188.15 0.0K
11:40 20,188.05 20,188.05 20,169.55 20,169.55 0.0K
11:41 20,170.15 20,184.65 20,170.15 20,184.65 0.0K
11:42 20,183.60 20,184.50 20,165.40 20,170.90 0.0K
11:43 20,170.45 20,175.10 20,160.15 20,162.00 0.0K
11:44 20,162.60 20,174.95 20,162.60 20,169.40 0.0K
11:45 20,166.15 20,177.75 20,166.15 20,177.75 0.0K
11:46 20,182.50 20,193.50 20,181.60 20,193.50 0.0K
11:47 20,191.80 20,214.80 20,190.95 20,214.80 0.0K
11:48 20,211.35 20,214.05 20,200.50 20,200.50 0.0K
11:49 20,200.80 20,201.60 20,194.80 20,200.75 0.0K
11:50 20,201.70 20,206.40 20,192.00 20,192.50 0.0K
11:51 20,187.65 20,189.20 20,181.45 20,181.45 0.0K
11:52 20,180.90 20,199.05 20,180.90 20,199.05 0.0K
11:53 20,202.20 20,207.65 20,199.75 20,207.65 0.0K
11:54 20,206.15 20,209.60 20,204.45 20,204.70 0.0K
11:55 20,208.00 20,214.50 20,207.50 20,207.50 0.0K
11:56 20,206.45 20,206.50 20,193.30 20,198.40 0.0K
11:57 20,199.65 20,205.20 20,199.65 20,199.65 0.0K
11:58 20,198.25 20,204.20 20,197.50 20,204.15 0.0K
11:59 20,204.35 20,216.65 20,204.35 20,215.50 0.0K
12:00 20,215.70 20,218.00 20,213.85 20,217.45 0.0K
12:01 20,213.35 20,224.30 20,212.40 20,224.30 0.0K
12:02 20,223.80 20,223.90 20,214.85 20,215.55 0.0K
12:03 20,215.40 20,240.15 20,213.10 20,240.15 0.0K
12:04 20,243.60 20,243.60 20,230.85 20,235.80 0.0K
12:05 20,235.80 20,247.40 20,233.40 20,247.40 0.0K
12:06 20,252.75 20,257.35 20,238.45 20,240.95 0.0K
12:07 20,239.90 20,251.55 20,239.05 20,249.60 0.0K
12:08 20,252.00 20,261.65 20,252.00 20,258.80 0.0K
12:09 20,258.00 20,258.00 20,252.80 20,255.25 0.0K
12:10 20,256.50 20,290.55 20,256.50 20,282.85 0.0K
12:11 20,283.20 20,290.70 20,278.85 20,278.85 0.0K
12:12 20,277.15 20,286.00 20,277.15 20,285.30 0.0K
12:13 20,284.95 20,284.95 20,279.10 20,281.90 0.0K
12:14 20,282.50 20,292.40 20,281.70 20,292.40 0.0K
12:15 20,294.35 20,297.75 20,278.20 20,278.60 0.0K
12:16 20,279.00 20,280.05 20,264.05 20,267.95 0.0K
12:17 20,268.70 20,273.45 20,263.70 20,271.75 0.0K
12:18 20,272.45 20,275.30 20,269.60 20,274.50 0.0K
12:19 20,274.75 20,276.35 20,263.55 20,264.40 0.0K
12:20 20,265.45 20,287.25 20,265.45 20,287.25 0.0K
12:21 20,288.85 20,293.85 20,272.65 20,273.90 0.0K
12:22 20,272.80 20,276.50 20,272.00 20,276.50 0.0K
12:23 20,277.00 20,277.70 20,267.10 20,269.85 0.0K
12:24 20,270.90 20,283.05 20,268.50 20,282.80 0.0K
12:25 20,283.00 20,290.95 20,279.90 20,290.95 0.0K
12:26 20,291.35 20,296.90 20,279.80 20,279.80 0.0K
12:27 20,277.20 20,287.00 20,275.80 20,286.20 0.0K
12:28 20,283.30 20,297.70 20,281.70 20,291.25 0.0K
12:29 20,290.80 20,298.30 20,290.80 20,297.75 0.0K
12:30 20,299.05 20,299.05 20,288.75 20,295.65 0.0K
12:31 20,295.90 20,312.65 20,295.90 20,311.55 0.0K
12:32 20,312.80 20,324.85 20,312.80 20,324.85 0.0K
12:33 20,328.60 20,336.10 20,328.60 20,332.20 0.0K
12:34 20,331.85 20,331.85 20,321.40 20,323.40 0.0K
12:35 20,323.70 20,324.00 20,316.15 20,321.60 0.0K
12:36 20,322.30 20,335.10 20,322.30 20,328.45 0.0K
12:37 20,329.85 20,334.70 20,329.85 20,333.90 0.0K
12:38 20,335.40 20,335.40 20,313.50 20,313.50 0.0K
12:39 20,317.00 20,317.25 20,309.45 20,312.30 0.0K
12:40 20,311.95 20,313.30 20,299.85 20,302.35 0.0K
12:41 20,300.85 20,310.75 20,293.25 20,310.50 0.0K
12:42 20,310.45 20,310.45 20,302.20 20,304.10 0.0K
12:43 20,302.65 20,310.95 20,302.65 20,310.95 0.0K
12:44 20,310.05 20,319.60 20,309.40 20,318.60 0.0K
12:45 20,320.85 20,322.20 20,312.80 20,313.20 0.0K
12:46 20,311.90 20,311.90 20,303.50 20,305.35 0.0K
12:47 20,307.25 20,314.75 20,304.15 20,314.75 0.0K
12:48 20,315.45 20,320.05 20,313.55 20,320.05 0.0K
12:49 20,322.35 20,325.60 20,320.10 20,320.10 0.0K
12:50 20,320.40 20,334.85 20,320.20 20,334.85 0.0K
12:51 20,333.35 20,335.70 20,326.95 20,329.65 0.0K
12:52 20,331.35 20,337.60 20,328.05 20,337.10 0.0K
12:53 20,337.00 20,337.00 20,332.70 20,333.00 0.0K
12:54 20,333.35 20,339.55 20,333.00 20,335.30 0.0K
12:55 20,336.10 20,336.60 20,326.95 20,329.25 0.0K
12:56 20,329.35 20,340.65 20,328.75 20,335.25 0.0K
12:57 20,334.10 20,334.80 20,331.55 20,332.25 0.0K
12:58 20,333.15 20,335.90 20,332.40 20,332.95 0.0K
12:59 20,332.80 20,346.25 20,331.75 20,344.90 0.0K
13:00 20,348.10 20,348.10 20,327.45 20,327.45 0.0K
13:01 20,327.75 20,330.75 20,315.95 20,318.55 0.0K
13:02 20,322.20 20,331.85 20,322.20 20,331.35 0.0K
13:03 20,329.55 20,340.50 20,327.20 20,340.30 0.0K
13:04 20,340.75 20,340.75 20,331.55 20,333.45 0.0K
13:05 20,333.25 20,342.10 20,330.50 20,330.50 0.0K
13:06 20,329.70 20,333.10 20,328.75 20,331.50 0.0K
13:07 20,326.65 20,326.65 20,317.95 20,320.20 0.0K
13:08 20,319.40 20,328.00 20,318.30 20,320.15 0.0K
13:09 20,317.95 20,321.45 20,316.15 20,321.45 0.0K
13:10 20,324.65 20,341.30 20,323.85 20,341.30 0.0K
13:11 20,345.55 20,355.90 20,344.90 20,351.95 0.0K
13:12 20,352.75 20,353.65 20,348.10 20,349.70 0.0K
13:13 20,349.35 20,351.05 20,343.20 20,345.80 0.0K
13:14 20,346.95 20,355.00 20,346.95 20,354.50 0.0K
13:15 20,355.05 20,355.05 20,348.90 20,351.90 0.0K
13:16 20,352.30 20,359.40 20,352.30 20,357.50 0.0K
13:17 20,358.00 20,361.75 20,352.95 20,352.95 0.0K
13:18 20,351.60 20,355.20 20,349.95 20,353.95 0.0K
13:19 20,355.65 20,355.65 20,346.00 20,350.50 0.0K
13:20 20,353.15 20,361.55 20,348.80 20,348.80 0.0K
13:21 20,348.35 20,348.80 20,336.40 20,338.10 0.0K
13:22 20,338.75 20,358.15 20,338.65 20,357.70 0.0K
13:23 20,357.30 20,357.45 20,348.80 20,349.20 0.0K
13:24 20,350.20 20,354.15 20,349.25 20,352.25 0.0K
13:25 20,352.55 20,357.50 20,351.30 20,355.60 0.0K
13:26 20,355.95 20,369.20 20,353.90 20,360.90 0.0K
13:27 20,358.95 20,358.95 20,348.80 20,353.05 0.0K
13:28 20,357.60 20,363.05 20,357.60 20,359.55 0.0K
13:29 20,359.30 20,363.60 20,358.40 20,359.75 0.0K
13:30 20,361.20 20,366.60 20,356.35 20,358.85 0.0K
13:31 20,359.90 20,360.35 20,354.65 20,356.05 0.0K
13:32 20,357.10 20,357.10 20,346.70 20,349.55 0.0K
13:33 20,349.75 20,354.85 20,349.75 20,352.90 0.0K
13:34 20,353.15 20,356.25 20,345.40 20,345.40 0.0K
13:35 20,349.00 20,352.60 20,335.75 20,341.30 0.0K
13:36 20,344.60 20,348.55 20,342.20 20,347.45 0.0K
13:37 20,347.75 20,353.85 20,321.55 20,321.55 0.0K
13:38 20,325.85 20,348.20 20,322.80 20,327.00 0.0K
13:39 20,330.55 20,330.55 20,301.30 20,314.90 0.0K
13:40 20,306.95 20,307.70 20,288.85 20,305.25 0.0K
13:41 20,306.75 20,331.35 20,304.05 20,327.50 0.0K
13:42 20,325.85 20,326.90 20,315.05 20,320.90 0.0K
13:43 20,323.40 20,323.40 20,306.30 20,308.95 0.0K
13:44 20,311.35 20,316.55 20,308.00 20,314.50 0.0K
13:45 20,312.15 20,315.00 20,292.95 20,300.15 0.0K
13:46 20,301.10 20,301.55 20,292.20 20,295.20 0.0K
13:47 20,297.15 20,313.80 20,297.15 20,313.80 0.0K
13:48 20,311.95 20,314.20 20,300.00 20,304.75 0.0K
13:49 20,304.50 20,304.50 20,273.55 20,273.55 0.0K
13:50 20,275.55 20,288.30 20,275.55 20,287.40 0.0K
13:51 20,287.10 20,287.10 20,268.10 20,273.45 0.0K
13:52 20,270.55 20,273.10 20,250.50 20,254.10 0.0K
13:53 20,254.75 20,259.15 20,227.40 20,244.00 0.0K
13:54 20,243.85 20,253.90 20,243.85 20,249.95 0.0K
13:55 20,250.30 20,259.35 20,242.25 20,259.35 0.0K
13:56 20,260.90 20,282.15 20,260.90 20,267.65 0.0K
13:57 20,262.45 20,264.75 20,257.05 20,261.60 0.0K
13:58 20,261.10 20,268.25 20,258.35 20,268.25 0.0K
13:59 20,267.60 20,280.70 20,262.55 20,280.70 0.0K
14:00 20,288.70 20,296.50 20,287.35 20,295.45 0.0K
14:01 20,294.05 20,323.15 20,294.05 20,316.40 0.0K
14:02 20,323.10 20,323.10 20,317.00 20,321.15 0.0K
14:03 20,321.10 20,321.10 20,302.15 20,303.60 0.0K
14:04 20,302.00 20,302.00 20,284.15 20,290.35 0.0K
14:05 20,290.35 20,290.35 20,266.00 20,277.70 0.0K
14:06 20,277.60 20,282.10 20,277.60 20,281.60 0.0K
14:07 20,283.60 20,286.70 20,275.30 20,277.45 0.0K
14:08 20,280.25 20,286.25 20,278.85 20,286.25 0.0K
14:09 20,290.25 20,299.50 20,290.25 20,294.15 0.0K
14:10 20,297.35 20,303.65 20,292.85 20,303.65 0.0K
14:11 20,301.95 20,309.65 20,300.45 20,308.75 0.0K
14:12 20,308.35 20,310.40 20,303.30 20,303.30 0.0K
14:13 20,304.00 20,320.35 20,303.40 20,319.45 0.0K
14:14 20,316.35 20,324.00 20,316.35 20,321.30 0.0K
14:15 20,322.85 20,326.35 20,321.65 20,323.40 0.0K
14:16 20,323.55 20,326.65 20,321.95 20,325.20 0.0K
14:17 20,325.20 20,333.55 20,323.60 20,333.55 0.0K
14:18 20,332.95 20,343.20 20,331.50 20,342.95 0.0K
14:19 20,345.30 20,350.65 20,339.50 20,342.10 0.0K
14:20 20,344.15 20,344.30 20,337.90 20,342.75 0.0K
14:21 20,343.20 20,350.20 20,343.20 20,349.60 0.0K
14:22 20,350.55 20,356.10 20,350.05 20,352.30 0.0K
14:23 20,352.00 20,352.00 20,345.75 20,348.50 0.0K
14:24 20,350.40 20,355.45 20,349.05 20,354.75 0.0K
14:25 20,355.10 20,357.00 20,352.70 20,354.20 0.0K
14:26 20,354.75 20,355.40 20,345.40 20,347.25 0.0K
14:27 20,345.80 20,346.05 20,338.40 20,338.40 0.0K
14:28 20,339.25 20,357.80 20,339.25 20,357.45 0.0K
14:29 20,361.50 20,368.35 20,360.85 20,361.55 0.0K
14:30 20,359.90 20,362.25 20,354.15 20,356.25 0.0K
14:31 20,355.15 20,355.15 20,340.40 20,345.80 0.0K
14:32 20,348.80 20,348.80 20,343.90 20,345.20 0.0K
14:33 20,344.55 20,344.55 20,325.40 20,325.40 0.0K
14:34 20,326.45 20,335.05 20,321.65 20,334.10 0.0K
14:35 20,333.85 20,334.95 20,318.15 20,318.15 0.0K
14:36 20,316.95 20,318.15 20,312.20 20,312.50 0.0K
14:37 20,311.90 20,321.20 20,307.90 20,321.20 0.0K
14:38 20,323.05 20,327.15 20,319.20 20,320.40 0.0K
14:39 20,319.70 20,323.55 20,308.15 20,309.40 0.0K
14:40 20,309.35 20,320.60 20,307.95 20,320.60 0.0K
14:41 20,320.05 20,320.05 20,309.00 20,309.00 0.0K
14:42 20,307.90 20,312.50 20,304.40 20,307.95 0.0K
14:43 20,307.85 20,316.45 20,307.75 20,315.45 0.0K
14:44 20,315.35 20,315.35 20,307.80 20,308.65 0.0K
14:45 20,310.85 20,317.55 20,307.65 20,314.00 0.0K
14:46 20,313.95 20,325.85 20,313.95 20,325.85 0.0K
14:47 20,325.40 20,328.60 20,322.05 20,328.60 0.0K
14:48 20,330.20 20,330.20 20,302.20 20,313.10 0.0K
14:49 20,314.15 20,314.50 20,297.30 20,302.90 0.0K
14:50 20,303.75 20,304.75 20,288.75 20,294.55 0.0K
14:51 20,294.35 20,301.40 20,294.35 20,296.90 0.0K
14:52 20,295.15 20,306.80 20,294.95 20,306.80 0.0K
14:53 20,308.65 20,321.20 20,307.60 20,310.75 0.0K
14:54 20,310.15 20,319.45 20,310.15 20,316.60 0.0K
14:55 20,316.25 20,316.25 20,297.55 20,300.30 0.0K
14:56 20,299.70 20,309.95 20,299.25 20,307.35 0.0K
14:57 20,307.30 20,312.55 20,306.50 20,307.15 0.0K
14:58 20,307.10 20,316.10 20,306.85 20,316.10 0.0K
14:59 20,315.80 20,321.45 20,313.70 20,315.80 0.0K
15:00 20,315.90 20,315.90 20,294.85 20,306.20 0.0K
15:01 20,307.30 20,307.80 20,289.10 20,289.30 0.0K
15:02 20,287.25 20,288.50 20,280.60 20,280.60 0.0K
15:03 20,280.10 20,280.10 20,272.30 20,275.25 0.0K
15:04 20,275.40 20,276.05 20,269.15 20,269.15 0.0K
15:05 20,268.85 20,271.75 20,267.25 20,269.85 0.0K
15:06 20,270.70 20,272.75 20,262.75 20,262.75 0.0K
15:07 20,260.40 20,266.70 20,259.85 20,266.50 0.0K
15:08 20,267.40 20,283.80 20,265.65 20,283.50 0.0K
15:09 20,284.05 20,285.95 20,282.00 20,284.80 0.0K
15:10 20,285.85 20,285.85 20,277.75 20,279.25 0.0K
15:11 20,280.05 20,280.05 20,273.25 20,276.45 0.0K
15:12 20,278.50 20,280.60 20,278.15 20,279.50 0.0K
15:13 20,279.45 20,279.80 20,274.50 20,275.20 0.0K
15:14 20,275.50 20,275.50 20,264.95 20,264.95 0.0K
15:15 20,264.50 20,265.50 20,261.55 20,262.30 0.0K
15:16 20,262.80 20,262.80 20,258.55 20,258.55 0.0K
15:17 20,259.50 20,264.35 20,259.50 20,261.85 0.0K
15:18 20,263.85 20,268.30 20,263.85 20,268.30 0.0K
15:19 20,268.05 20,270.05 20,268.05 20,269.00 0.0K
15:20 20,269.10 20,270.95 20,268.60 20,269.60 0.0K
15:21 20,270.20 20,277.15 20,270.05 20,277.00 0.0K
15:22 20,278.95 20,284.85 20,278.95 20,284.85 0.0K
15:23 20,284.70 20,284.70 20,281.45 20,283.40 0.0K
15:24 20,283.80 20,290.35 20,283.80 20,290.20 0.0K
15:25 20,290.50 20,291.90 20,290.10 20,290.80 0.0K
15:26 20,291.55 20,293.20 20,288.90 20,291.75 0.0K
15:27 20,293.00 20,300.20 20,291.20 20,299.00 0.0K
15:28 20,299.55 20,301.70 20,298.60 20,301.20 0.0K
15:29 20,300.85 20,304.00 20,278.25 20,278.25 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