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 20,203.05 20,203.05 20,203.05 20,203.05 0.0K
09:15 20,211.00 20,211.00 20,134.65 20,170.30 0.0K
09:16 20,158.95 20,198.40 20,158.95 20,178.75 0.0K
09:17 20,173.20 20,231.20 20,173.20 20,231.20 0.0K
09:18 20,239.10 20,255.10 20,229.10 20,236.10 0.0K
09:19 20,232.80 20,239.95 20,221.00 20,221.00 0.0K
09:20 20,223.90 20,232.85 20,210.10 20,232.85 0.0K
09:21 20,231.70 20,252.25 20,229.15 20,229.15 0.0K
09:22 20,233.90 20,244.95 20,226.45 20,244.95 0.0K
09:23 20,244.30 20,244.30 20,210.35 20,210.35 0.0K
09:24 20,212.15 20,214.40 20,203.00 20,211.15 0.0K
09:25 20,209.50 20,214.35 20,205.25 20,209.55 0.0K
09:26 20,211.05 20,211.05 20,181.50 20,190.35 0.0K
09:27 20,190.50 20,195.25 20,173.90 20,175.75 0.0K
09:28 20,177.45 20,179.55 20,163.30 20,166.30 0.0K
09:29 20,166.15 20,184.30 20,166.15 20,182.45 0.0K
09:30 20,183.60 20,183.60 20,161.65 20,161.90 0.0K
09:31 20,161.55 20,183.15 20,160.95 20,175.25 0.0K
09:32 20,177.20 20,197.70 20,177.20 20,180.10 0.0K
09:33 20,177.35 20,189.05 20,176.35 20,184.30 0.0K
09:34 20,186.55 20,193.20 20,186.55 20,191.40 0.0K
09:35 20,194.00 20,207.80 20,192.25 20,206.70 0.0K
09:36 20,206.25 20,209.50 20,197.85 20,203.95 0.0K
09:37 20,199.75 20,201.30 20,186.40 20,188.55 0.0K
09:38 20,187.90 20,187.90 20,179.45 20,181.30 0.0K
09:39 20,179.75 20,180.50 20,172.25 20,176.75 0.0K
09:40 20,174.10 20,174.10 20,159.90 20,164.70 0.0K
09:41 20,168.95 20,185.10 20,168.85 20,183.20 0.0K
09:42 20,183.75 20,194.60 20,183.75 20,194.60 0.0K
09:43 20,195.55 20,215.60 20,195.55 20,215.60 0.0K
09:44 20,219.40 20,223.25 20,214.10 20,223.25 0.0K
09:45 20,222.00 20,226.55 20,212.55 20,212.80 0.0K
09:46 20,216.30 20,222.05 20,209.00 20,209.00 0.0K
09:47 20,208.05 20,209.50 20,203.30 20,209.35 0.0K
09:48 20,206.65 20,218.35 20,205.75 20,213.25 0.0K
09:49 20,212.70 20,213.05 20,178.30 20,178.30 0.0K
09:50 20,179.95 20,185.85 20,175.85 20,184.10 0.0K
09:51 20,181.80 20,187.50 20,174.65 20,174.65 0.0K
09:52 20,173.65 20,181.40 20,173.65 20,180.95 0.0K
09:53 20,186.50 20,203.05 20,182.80 20,203.05 0.0K
09:54 20,201.85 20,203.60 20,186.15 20,186.15 0.0K
09:55 20,181.80 20,190.35 20,181.30 20,189.10 0.0K
09:56 20,189.25 20,189.80 20,169.95 20,169.95 0.0K
09:57 20,167.80 20,175.65 20,167.80 20,171.45 0.0K
09:58 20,168.70 20,176.20 20,168.70 20,173.30 0.0K
09:59 20,172.75 20,173.50 20,165.50 20,165.50 0.0K
10:00 20,165.60 20,174.90 20,165.60 20,169.50 0.0K
10:01 20,167.35 20,171.20 20,164.15 20,165.05 0.0K
10:02 20,165.60 20,181.10 20,165.60 20,177.80 0.0K
10:03 20,178.10 20,184.60 20,175.60 20,184.60 0.0K
10:04 20,189.65 20,205.35 20,188.05 20,205.35 0.0K
10:05 20,208.10 20,208.10 20,195.55 20,200.35 0.0K
10:06 20,203.95 20,225.20 20,203.95 20,217.70 0.0K
10:07 20,219.75 20,219.75 20,204.60 20,204.60 0.0K
10:08 20,205.45 20,214.45 20,204.40 20,214.45 0.0K
10:09 20,213.00 20,215.60 20,201.45 20,201.45 0.0K
10:10 20,201.20 20,201.20 20,182.95 20,182.95 0.0K
10:11 20,182.00 20,182.00 20,165.70 20,166.35 0.0K
10:12 20,164.90 20,171.30 20,151.70 20,151.70 0.0K
10:13 20,152.15 20,156.40 20,148.65 20,152.50 0.0K
10:14 20,153.40 20,164.20 20,153.40 20,159.05 0.0K
10:15 20,157.40 20,157.55 20,147.35 20,155.85 0.0K
10:16 20,157.65 20,159.75 20,154.40 20,157.85 0.0K
10:17 20,160.65 20,169.55 20,160.65 20,169.55 0.0K
10:18 20,171.30 20,185.15 20,171.30 20,181.30 0.0K
10:19 20,180.30 20,185.65 20,180.10 20,182.60 0.0K
10:20 20,182.15 20,182.15 20,177.20 20,180.90 0.0K
10:21 20,182.30 20,184.25 20,169.85 20,172.35 0.0K
10:22 20,175.90 20,188.85 20,175.90 20,187.95 0.0K
10:23 20,186.10 20,189.25 20,181.85 20,189.25 0.0K
10:24 20,188.30 20,189.00 20,182.85 20,182.85 0.0K
10:25 20,182.00 20,182.90 20,173.65 20,182.35 0.0K
10:26 20,182.55 20,187.65 20,181.50 20,187.20 0.0K
10:27 20,188.30 20,198.10 20,187.90 20,198.10 0.0K
10:28 20,198.55 20,203.10 20,197.65 20,202.45 0.0K
10:29 20,199.70 20,199.70 20,192.85 20,193.80 0.0K
10:30 20,196.30 20,200.15 20,195.65 20,196.80 0.0K
10:31 20,190.10 20,192.15 20,185.15 20,186.65 0.0K
10:32 20,186.95 20,199.10 20,186.95 20,199.10 0.0K
10:33 20,198.80 20,207.00 20,198.80 20,206.35 0.0K
10:34 20,206.75 20,206.75 20,201.75 20,205.25 0.0K
10:35 20,205.45 20,207.80 20,198.60 20,198.60 0.0K
10:36 20,198.25 20,205.10 20,198.05 20,205.10 0.0K
10:37 20,205.50 20,211.85 20,205.05 20,209.10 0.0K
10:38 20,208.60 20,212.65 20,208.20 20,211.65 0.0K
10:39 20,210.65 20,210.75 20,207.65 20,209.95 0.0K
10:40 20,210.20 20,214.50 20,210.20 20,212.05 0.0K
10:41 20,212.50 20,220.40 20,208.65 20,219.85 0.0K
10:42 20,220.70 20,227.80 20,220.40 20,225.30 0.0K
10:43 20,226.40 20,226.80 20,216.20 20,216.90 0.0K
10:44 20,216.90 20,219.95 20,214.25 20,219.25 0.0K
10:45 20,217.60 20,229.40 20,217.60 20,226.10 0.0K
10:46 20,226.30 20,236.90 20,226.30 20,236.90 0.0K
10:47 20,236.60 20,236.95 20,229.80 20,235.50 0.0K
10:48 20,235.85 20,243.15 20,235.15 20,243.15 0.0K
10:49 20,241.65 20,259.90 20,241.65 20,259.90 0.0K
10:50 20,261.50 20,263.00 20,255.25 20,260.95 0.0K
10:51 20,261.75 20,270.45 20,261.75 20,266.20 0.0K
10:52 20,266.60 20,272.30 20,264.90 20,271.90 0.0K
10:53 20,269.75 20,274.65 20,268.45 20,271.15 0.0K
10:54 20,271.65 20,273.30 20,270.05 20,272.55 0.0K
10:55 20,271.75 20,274.15 20,268.00 20,272.70 0.0K
10:56 20,272.45 20,277.15 20,271.35 20,271.45 0.0K
10:57 20,270.55 20,277.70 20,269.85 20,277.70 0.0K
10:58 20,278.10 20,281.10 20,276.45 20,276.45 0.0K
10:59 20,275.75 20,276.55 20,271.85 20,274.85 0.0K
11:00 20,274.15 20,274.15 20,270.10 20,270.10 0.0K
11:01 20,270.90 20,271.25 20,267.95 20,270.05 0.0K
11:02 20,270.85 20,270.85 20,265.80 20,267.00 0.0K
11:03 20,266.70 20,266.70 20,253.80 20,253.80 0.0K
11:04 20,254.25 20,254.25 20,247.00 20,247.60 0.0K
11:05 20,247.95 20,254.35 20,247.85 20,253.35 0.0K
11:06 20,251.00 20,251.00 20,241.75 20,246.70 0.0K
11:07 20,247.25 20,256.30 20,246.90 20,256.30 0.0K
11:08 20,256.95 20,257.55 20,253.35 20,254.75 0.0K
11:09 20,255.25 20,255.25 20,249.05 20,250.45 0.0K
11:10 20,253.15 20,257.10 20,251.80 20,255.35 0.0K
11:11 20,255.20 20,257.15 20,252.85 20,255.95 0.0K
11:12 20,256.10 20,262.45 20,253.80 20,262.20 0.0K
11:13 20,261.90 20,268.95 20,261.90 20,268.95 0.0K
11:14 20,269.80 20,283.45 20,269.80 20,283.45 0.0K
11:15 20,283.55 20,283.55 20,278.70 20,283.20 0.0K
11:16 20,284.40 20,290.10 20,284.30 20,289.25 0.0K
11:17 20,290.15 20,295.45 20,289.35 20,294.90 0.0K
11:18 20,295.85 20,298.25 20,294.35 20,295.20 0.0K
11:19 20,293.35 20,302.75 20,293.35 20,299.50 0.0K
11:20 20,299.60 20,304.10 20,298.35 20,303.90 0.0K
11:21 20,303.70 20,311.15 20,302.00 20,310.85 0.0K
11:22 20,310.65 20,310.65 20,304.80 20,304.80 0.0K
11:23 20,305.35 20,305.35 20,299.75 20,301.10 0.0K
11:24 20,304.40 20,308.20 20,302.45 20,307.10 0.0K
11:25 20,306.70 20,311.70 20,305.10 20,311.70 0.0K
11:26 20,311.15 20,315.50 20,311.15 20,312.80 0.0K
11:27 20,313.60 20,313.95 20,310.95 20,310.95 0.0K
11:28 20,311.65 20,317.00 20,309.45 20,317.00 0.0K
11:29 20,316.50 20,321.85 20,315.65 20,321.40 0.0K
11:30 20,320.70 20,322.90 20,320.40 20,322.30 0.0K
11:31 20,322.15 20,330.15 20,320.80 20,330.15 0.0K
11:32 20,329.95 20,338.90 20,329.65 20,337.30 0.0K
11:33 20,339.60 20,339.60 20,333.20 20,337.45 0.0K
11:34 20,338.50 20,348.40 20,336.55 20,348.40 0.0K
11:35 20,347.25 20,347.25 20,343.00 20,345.00 0.0K
11:36 20,346.00 20,351.20 20,346.00 20,347.85 0.0K
11:37 20,346.50 20,349.65 20,346.50 20,348.25 0.0K
11:38 20,347.95 20,355.45 20,347.15 20,354.40 0.0K
11:39 20,354.90 20,364.40 20,352.80 20,363.45 0.0K
11:40 20,363.20 20,370.90 20,362.70 20,370.90 0.0K
11:41 20,372.35 20,375.15 20,365.75 20,368.30 0.0K
11:42 20,367.85 20,375.35 20,362.60 20,374.30 0.0K
11:43 20,374.50 20,378.40 20,373.30 20,375.05 0.0K
11:44 20,375.10 20,376.05 20,370.70 20,372.95 0.0K
11:45 20,374.80 20,377.85 20,369.05 20,371.75 0.0K
11:46 20,372.55 20,373.65 20,368.10 20,368.10 0.0K
11:47 20,369.60 20,369.60 20,361.80 20,362.40 0.0K
11:48 20,361.00 20,361.20 20,357.10 20,358.35 0.0K
11:49 20,357.40 20,357.40 20,350.70 20,354.00 0.0K
11:50 20,352.15 20,354.05 20,351.20 20,354.05 0.0K
11:51 20,354.75 20,359.65 20,353.50 20,358.05 0.0K
11:52 20,358.05 20,361.40 20,354.10 20,360.60 0.0K
11:53 20,359.80 20,359.80 20,356.30 20,356.35 0.0K
11:54 20,355.45 20,360.45 20,355.45 20,357.80 0.0K
11:55 20,357.25 20,359.50 20,353.95 20,353.95 0.0K
11:56 20,353.30 20,353.35 20,349.40 20,349.65 0.0K
11:57 20,349.75 20,351.55 20,347.25 20,347.25 0.0K
11:58 20,347.25 20,350.00 20,346.15 20,350.00 0.0K
11:59 20,351.10 20,352.20 20,348.35 20,349.65 0.0K
12:00 20,350.00 20,352.70 20,348.15 20,349.35 0.0K
12:01 20,350.95 20,352.10 20,346.75 20,348.90 0.0K
12:02 20,347.50 20,348.20 20,343.20 20,345.70 0.0K
12:03 20,345.50 20,345.50 20,340.40 20,340.65 0.0K
12:04 20,339.50 20,343.45 20,337.75 20,340.75 0.0K
12:05 20,342.35 20,346.30 20,340.35 20,342.60 0.0K
12:06 20,341.90 20,344.15 20,341.65 20,342.20 0.0K
12:07 20,341.75 20,343.35 20,339.75 20,342.35 0.0K
12:08 20,344.75 20,346.85 20,341.35 20,344.95 0.0K
12:09 20,346.60 20,348.50 20,345.05 20,346.80 0.0K
12:10 20,348.90 20,348.95 20,346.45 20,347.50 0.0K
12:11 20,350.25 20,350.25 20,345.95 20,346.00 0.0K
12:12 20,347.10 20,347.10 20,343.15 20,346.85 0.0K
12:13 20,348.05 20,353.55 20,345.30 20,353.55 0.0K
12:14 20,354.50 20,358.10 20,354.40 20,357.40 0.0K
12:15 20,356.00 20,356.70 20,351.35 20,352.80 0.0K
12:16 20,353.70 20,356.90 20,353.55 20,356.20 0.0K
12:17 20,356.10 20,356.30 20,353.30 20,354.85 0.0K
12:18 20,353.75 20,359.85 20,352.65 20,359.35 0.0K
12:19 20,358.70 20,360.35 20,352.45 20,352.45 0.0K
12:20 20,352.70 20,354.20 20,349.00 20,349.00 0.0K
12:21 20,348.60 20,351.60 20,347.30 20,349.50 0.0K
12:22 20,349.85 20,354.15 20,349.85 20,352.75 0.0K
12:23 20,353.15 20,356.90 20,352.10 20,353.90 0.0K
12:24 20,354.30 20,355.60 20,350.85 20,350.85 0.0K
12:25 20,351.15 20,359.15 20,351.15 20,356.55 0.0K
12:26 20,356.95 20,360.65 20,355.80 20,360.40 0.0K
12:27 20,362.15 20,364.35 20,358.65 20,363.60 0.0K
12:28 20,364.60 20,366.50 20,363.50 20,366.50 0.0K
12:29 20,365.90 20,369.00 20,364.45 20,364.45 0.0K
12:30 20,362.00 20,367.00 20,359.55 20,366.65 0.0K
12:31 20,367.00 20,374.45 20,367.00 20,370.40 0.0K
12:32 20,372.30 20,382.00 20,372.30 20,378.90 0.0K
12:33 20,379.65 20,393.50 20,379.65 20,393.50 0.0K
12:34 20,393.45 20,402.80 20,393.45 20,396.95 0.0K
12:35 20,397.15 20,401.60 20,396.50 20,398.90 0.0K
12:36 20,401.80 20,409.10 20,401.80 20,407.20 0.0K
12:37 20,408.00 20,410.80 20,403.50 20,403.90 0.0K
12:38 20,402.35 20,403.20 20,397.55 20,397.55 0.0K
12:39 20,399.85 20,403.20 20,395.55 20,401.15 0.0K
12:40 20,401.15 20,402.95 20,395.50 20,395.90 0.0K
12:41 20,397.10 20,398.25 20,393.15 20,393.15 0.0K
12:42 20,392.90 20,395.75 20,390.55 20,395.75 0.0K
12:43 20,394.60 20,394.60 20,390.15 20,392.15 0.0K
12:44 20,392.95 20,392.95 20,383.75 20,387.05 0.0K
12:45 20,387.95 20,391.00 20,387.55 20,390.70 0.0K
12:46 20,391.90 20,397.50 20,390.35 20,397.00 0.0K
12:47 20,395.70 20,398.05 20,393.15 20,398.05 0.0K
12:48 20,398.20 20,405.80 20,398.20 20,402.70 0.0K
12:49 20,403.05 20,404.50 20,401.50 20,401.65 0.0K
12:50 20,402.30 20,402.30 20,395.35 20,398.20 0.0K
12:51 20,397.50 20,400.80 20,397.05 20,399.10 0.0K
12:52 20,401.10 20,403.75 20,400.10 20,400.10 0.0K
12:53 20,400.50 20,400.50 20,394.45 20,396.55 0.0K
12:54 20,397.80 20,397.80 20,390.95 20,390.95 0.0K
12:55 20,389.40 20,395.90 20,388.40 20,392.50 0.0K
12:56 20,392.55 20,392.55 20,385.90 20,386.90 0.0K
12:57 20,388.00 20,397.40 20,387.00 20,394.30 0.0K
12:58 20,395.00 20,403.20 20,395.00 20,399.75 0.0K
12:59 20,400.95 20,403.20 20,399.30 20,401.30 0.0K
13:00 20,401.95 20,402.55 20,392.85 20,393.55 0.0K
13:01 20,393.65 20,397.55 20,393.65 20,396.95 0.0K
13:02 20,397.05 20,400.10 20,395.00 20,397.30 0.0K
13:03 20,396.35 20,399.30 20,393.80 20,399.30 0.0K
13:04 20,400.90 20,400.90 20,396.40 20,400.70 0.0K
13:05 20,401.20 20,401.20 20,388.45 20,389.95 0.0K
13:06 20,389.20 20,394.75 20,387.40 20,394.75 0.0K
13:07 20,395.05 20,398.40 20,393.85 20,398.40 0.0K
13:08 20,398.70 20,401.35 20,396.60 20,400.80 0.0K
13:09 20,401.65 20,403.70 20,400.90 20,402.95 0.0K
13:10 20,403.50 20,405.00 20,400.75 20,404.40 0.0K
13:11 20,405.10 20,406.95 20,402.00 20,404.10 0.0K
13:12 20,406.25 20,408.95 20,401.40 20,402.55 0.0K
13:13 20,402.80 20,402.80 20,393.40 20,395.85 0.0K
13:14 20,394.30 20,399.00 20,394.30 20,396.75 0.0K
13:15 20,398.00 20,398.90 20,394.75 20,396.35 0.0K
13:16 20,397.95 20,398.70 20,393.95 20,394.90 0.0K
13:17 20,395.40 20,395.60 20,393.20 20,394.40 0.0K
13:18 20,394.05 20,394.10 20,386.95 20,387.95 0.0K
13:19 20,387.45 20,391.80 20,383.65 20,384.95 0.0K
13:20 20,385.45 20,385.45 20,379.20 20,379.65 0.0K
13:21 20,379.45 20,385.30 20,377.85 20,383.90 0.0K
13:22 20,385.45 20,385.45 20,376.30 20,376.30 0.0K
13:23 20,376.00 20,376.00 20,373.70 20,374.25 0.0K
13:24 20,376.50 20,376.75 20,365.25 20,365.25 0.0K
13:25 20,365.65 20,376.30 20,365.00 20,372.60 0.0K
13:26 20,373.00 20,386.65 20,373.00 20,386.65 0.0K
13:27 20,386.85 20,390.55 20,384.85 20,389.45 0.0K
13:28 20,389.70 20,389.70 20,383.45 20,386.20 0.0K
13:29 20,386.45 20,386.45 20,383.00 20,384.05 0.0K
13:30 20,384.45 20,386.05 20,380.10 20,382.55 0.0K
13:31 20,381.00 20,388.85 20,381.00 20,388.85 0.0K
13:32 20,388.60 20,389.45 20,383.30 20,383.30 0.0K
13:33 20,383.60 20,383.60 20,374.05 20,374.05 0.0K
13:34 20,374.95 20,374.95 20,368.60 20,369.35 0.0K
13:35 20,369.60 20,370.60 20,367.40 20,367.55 0.0K
13:36 20,366.70 20,368.15 20,363.55 20,363.55 0.0K
13:37 20,365.05 20,365.05 20,360.65 20,360.65 0.0K
13:38 20,360.05 20,362.20 20,354.35 20,361.85 0.0K
13:39 20,359.95 20,361.50 20,355.05 20,356.00 0.0K
13:40 20,355.80 20,355.80 20,348.60 20,352.90 0.0K
13:41 20,352.05 20,356.70 20,352.05 20,356.70 0.0K
13:42 20,357.15 20,365.60 20,357.15 20,362.45 0.0K
13:43 20,364.35 20,365.00 20,359.95 20,359.95 0.0K
13:44 20,359.80 20,361.15 20,358.90 20,359.00 0.0K
13:45 20,359.05 20,359.05 20,350.95 20,350.95 0.0K
13:46 20,351.15 20,351.15 20,345.35 20,347.60 0.0K
13:47 20,347.85 20,348.80 20,344.75 20,345.85 0.0K
13:48 20,346.55 20,347.90 20,343.75 20,346.85 0.0K
13:49 20,347.35 20,348.35 20,339.60 20,339.60 0.0K
13:50 20,340.45 20,344.25 20,338.90 20,341.20 0.0K
13:51 20,342.35 20,343.65 20,340.85 20,341.25 0.0K
13:52 20,341.80 20,343.45 20,336.80 20,338.90 0.0K
13:53 20,339.15 20,343.80 20,339.15 20,340.50 0.0K
13:54 20,341.50 20,341.65 20,339.30 20,339.30 0.0K
13:55 20,338.30 20,345.00 20,337.40 20,345.00 0.0K
13:56 20,345.50 20,348.60 20,344.95 20,348.15 0.0K
13:57 20,347.00 20,347.00 20,339.80 20,343.55 0.0K
13:58 20,343.30 20,349.60 20,342.75 20,349.60 0.0K
13:59 20,349.60 20,349.80 20,348.05 20,348.05 0.0K
14:00 20,348.50 20,349.55 20,346.15 20,347.45 0.0K
14:01 20,348.45 20,349.85 20,345.80 20,349.35 0.0K
14:02 20,350.30 20,351.20 20,347.60 20,348.65 0.0K
14:03 20,348.65 20,350.80 20,341.20 20,344.00 0.0K
14:04 20,343.70 20,346.60 20,341.45 20,346.60 0.0K
14:05 20,346.25 20,348.55 20,344.25 20,346.90 0.0K
14:06 20,348.40 20,353.15 20,348.40 20,350.40 0.0K
14:07 20,350.40 20,352.75 20,349.80 20,352.20 0.0K
14:08 20,352.65 20,358.45 20,352.65 20,358.45 0.0K
14:09 20,358.50 20,359.40 20,355.50 20,357.35 0.0K
14:10 20,355.00 20,357.45 20,354.50 20,355.15 0.0K
14:11 20,354.40 20,354.40 20,347.70 20,347.85 0.0K
14:12 20,346.65 20,346.80 20,340.00 20,341.45 0.0K
14:13 20,342.20 20,344.85 20,339.00 20,343.50 0.0K
14:14 20,342.10 20,342.20 20,336.90 20,337.60 0.0K
14:15 20,337.45 20,340.15 20,337.40 20,337.70 0.0K
14:16 20,338.40 20,343.40 20,338.40 20,341.60 0.0K
14:17 20,340.45 20,344.30 20,340.45 20,344.05 0.0K
14:18 20,345.50 20,346.10 20,343.35 20,346.10 0.0K
14:19 20,347.40 20,351.20 20,344.25 20,346.10 0.0K
14:20 20,346.65 20,346.65 20,342.10 20,343.25 0.0K
14:21 20,344.10 20,344.60 20,341.35 20,342.85 0.0K
14:22 20,343.00 20,346.35 20,340.80 20,340.80 0.0K
14:23 20,341.50 20,345.55 20,341.25 20,345.05 0.0K
14:24 20,345.75 20,348.70 20,343.75 20,343.75 0.0K
14:25 20,344.40 20,344.95 20,341.20 20,341.20 0.0K
14:26 20,341.30 20,342.60 20,339.20 20,341.20 0.0K
14:27 20,340.50 20,343.60 20,340.50 20,342.45 0.0K
14:28 20,342.45 20,343.60 20,341.65 20,343.25 0.0K
14:29 20,343.75 20,344.00 20,337.60 20,337.60 0.0K
14:30 20,336.80 20,339.40 20,335.00 20,335.60 0.0K
14:31 20,336.00 20,336.00 20,330.05 20,331.45 0.0K
14:32 20,329.80 20,332.05 20,329.20 20,331.95 0.0K
14:33 20,332.15 20,333.20 20,328.65 20,329.90 0.0K
14:34 20,330.25 20,332.00 20,327.80 20,332.00 0.0K
14:35 20,330.95 20,334.55 20,330.95 20,334.00 0.0K
14:36 20,334.15 20,336.35 20,332.25 20,333.35 0.0K
14:37 20,332.20 20,335.20 20,331.15 20,334.55 0.0K
14:38 20,333.25 20,338.85 20,332.05 20,338.85 0.0K
14:39 20,337.80 20,341.75 20,335.15 20,339.20 0.0K
14:40 20,337.40 20,340.10 20,337.05 20,338.90 0.0K
14:41 20,339.05 20,339.15 20,336.20 20,336.30 0.0K
14:42 20,336.80 20,338.45 20,335.80 20,337.25 0.0K
14:43 20,337.10 20,342.45 20,335.25 20,342.45 0.0K
14:44 20,343.25 20,352.95 20,342.75 20,351.25 0.0K
14:45 20,350.90 20,353.75 20,350.35 20,352.40 0.0K
14:46 20,352.65 20,352.90 20,346.45 20,346.60 0.0K
14:47 20,346.10 20,347.10 20,345.10 20,346.10 0.0K
14:48 20,345.65 20,345.65 20,341.90 20,343.00 0.0K
14:49 20,342.25 20,346.40 20,341.85 20,344.80 0.0K
14:50 20,344.60 20,347.45 20,343.95 20,347.25 0.0K
14:51 20,347.95 20,348.55 20,344.25 20,347.80 0.0K
14:52 20,347.95 20,348.50 20,343.10 20,344.25 0.0K
14:53 20,344.40 20,345.95 20,342.95 20,344.15 0.0K
14:54 20,342.35 20,342.45 20,339.10 20,340.70 0.0K
14:55 20,340.70 20,340.70 20,336.70 20,338.90 0.0K
14:56 20,337.80 20,343.35 20,337.55 20,343.35 0.0K
14:57 20,343.60 20,343.60 20,339.15 20,341.55 0.0K
14:58 20,342.60 20,342.60 20,336.50 20,337.05 0.0K
14:59 20,336.30 20,337.85 20,334.75 20,334.75 0.0K
15:00 20,335.90 20,343.65 20,335.90 20,341.75 0.0K
15:01 20,342.05 20,342.05 20,334.85 20,335.30 0.0K
15:02 20,335.00 20,339.00 20,333.75 20,338.30 0.0K
15:03 20,338.45 20,340.05 20,330.40 20,330.40 0.0K
15:04 20,329.35 20,329.70 20,327.00 20,327.60 0.0K
15:05 20,328.95 20,334.40 20,328.80 20,333.55 0.0K
15:06 20,333.00 20,336.45 20,332.00 20,334.35 0.0K
15:07 20,335.35 20,337.00 20,329.40 20,330.25 0.0K
15:08 20,332.00 20,333.85 20,330.75 20,330.75 0.0K
15:09 20,331.65 20,335.00 20,331.25 20,333.80 0.0K
15:10 20,334.95 20,336.70 20,333.65 20,334.65 0.0K
15:11 20,335.35 20,335.35 20,332.45 20,332.45 0.0K
15:12 20,332.25 20,332.30 20,323.40 20,323.40 0.0K
15:13 20,323.65 20,328.15 20,322.40 20,322.40 0.0K
15:14 20,323.70 20,324.50 20,321.95 20,322.60 0.0K
15:15 20,323.55 20,323.65 20,319.90 20,321.90 0.0K
15:16 20,321.35 20,324.20 20,317.10 20,319.60 0.0K
15:17 20,320.05 20,320.40 20,318.50 20,319.55 0.0K
15:18 20,319.40 20,320.40 20,317.00 20,317.55 0.0K
15:19 20,317.15 20,317.55 20,311.55 20,311.60 0.0K
15:20 20,312.20 20,313.70 20,310.75 20,313.05 0.0K
15:21 20,313.90 20,314.25 20,313.15 20,313.50 0.0K
15:22 20,313.65 20,313.85 20,311.65 20,312.10 0.0K
15:23 20,311.45 20,314.90 20,311.00 20,313.80 0.0K
15:24 20,315.00 20,316.00 20,312.30 20,313.20 0.0K
15:25 20,314.05 20,314.75 20,312.55 20,314.05 0.0K
15:26 20,313.85 20,314.90 20,312.00 20,314.30 0.0K
15:27 20,313.35 20,315.55 20,311.85 20,314.20 0.0K
15:28 20,316.75 20,328.70 20,315.75 20,319.30 0.0K
15:29 20,320.20 20,323.95 20,316.45 20,323.55 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