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 20,966.85 20,966.85 20,966.85 20,966.85 0.0K
09:15 20,869.25 20,869.25 20,780.25 20,794.75 0.0K
09:16 20,801.65 20,821.45 20,801.65 20,810.40 0.0K
09:17 20,811.85 20,827.75 20,811.85 20,814.25 0.0K
09:18 20,812.40 20,815.60 20,801.65 20,803.60 0.0K
09:19 20,801.65 20,821.35 20,801.65 20,821.35 0.0K
09:20 20,821.65 20,826.70 20,791.55 20,801.90 0.0K
09:21 20,802.30 20,808.20 20,797.90 20,803.15 0.0K
09:22 20,801.15 20,807.00 20,787.55 20,807.00 0.0K
09:23 20,805.70 20,817.50 20,804.15 20,812.25 0.0K
09:24 20,812.00 20,817.85 20,807.90 20,808.90 0.0K
09:25 20,811.00 20,812.75 20,795.75 20,799.15 0.0K
09:26 20,797.40 20,811.85 20,789.70 20,810.75 0.0K
09:27 20,809.85 20,816.95 20,805.50 20,813.55 0.0K
09:28 20,810.85 20,818.05 20,808.40 20,812.20 0.0K
09:29 20,811.20 20,816.15 20,802.05 20,805.10 0.0K
09:30 20,807.35 20,824.05 20,807.35 20,822.15 0.0K
09:31 20,818.60 20,821.90 20,813.75 20,817.50 0.0K
09:32 20,819.35 20,822.80 20,816.05 20,816.05 0.0K
09:33 20,817.10 20,817.10 20,804.25 20,812.40 0.0K
09:34 20,811.55 20,813.90 20,797.45 20,799.20 0.0K
09:35 20,797.40 20,804.15 20,790.40 20,795.60 0.0K
09:36 20,796.90 20,809.55 20,794.25 20,809.55 0.0K
09:37 20,814.10 20,815.80 20,808.45 20,814.70 0.0K
09:38 20,812.50 20,820.85 20,812.45 20,817.65 0.0K
09:39 20,817.30 20,825.65 20,814.15 20,823.75 0.0K
09:40 20,822.10 20,828.30 20,820.85 20,822.15 0.0K
09:41 20,822.65 20,840.55 20,821.45 20,840.55 0.0K
09:42 20,840.15 20,848.20 20,833.10 20,834.15 0.0K
09:43 20,835.25 20,836.15 20,823.85 20,825.95 0.0K
09:44 20,826.80 20,827.20 20,818.20 20,821.55 0.0K
09:45 20,819.20 20,824.30 20,807.10 20,807.10 0.0K
09:46 20,807.00 20,810.20 20,801.55 20,808.00 0.0K
09:47 20,807.45 20,824.20 20,807.45 20,824.20 0.0K
09:48 20,824.50 20,824.50 20,818.00 20,819.60 0.0K
09:49 20,817.90 20,821.45 20,814.95 20,820.95 0.0K
09:50 20,820.85 20,827.55 20,820.85 20,827.15 0.0K
09:51 20,826.30 20,833.90 20,825.60 20,833.80 0.0K
09:52 20,833.25 20,835.80 20,831.20 20,832.85 0.0K
09:53 20,831.15 20,833.10 20,830.95 20,831.25 0.0K
09:54 20,831.10 20,836.50 20,830.55 20,832.75 0.0K
09:55 20,832.70 20,833.75 20,824.70 20,826.35 0.0K
09:56 20,825.50 20,829.65 20,820.00 20,829.65 0.0K
09:57 20,832.45 20,835.20 20,831.50 20,832.30 0.0K
09:58 20,832.20 20,834.20 20,829.50 20,833.75 0.0K
09:59 20,831.90 20,833.55 20,828.50 20,829.75 0.0K
10:00 20,831.40 20,839.70 20,831.40 20,837.65 0.0K
10:01 20,837.55 20,839.35 20,826.60 20,826.60 0.0K
10:02 20,825.55 20,825.55 20,822.40 20,824.45 0.0K
10:03 20,824.15 20,824.55 20,815.90 20,821.70 0.0K
10:04 20,821.65 20,821.65 20,807.10 20,807.55 0.0K
10:05 20,807.55 20,817.60 20,805.85 20,817.50 0.0K
10:06 20,821.85 20,827.65 20,819.80 20,826.20 0.0K
10:07 20,826.50 20,826.50 20,821.20 20,821.30 0.0K
10:08 20,819.80 20,821.50 20,811.55 20,811.55 0.0K
10:09 20,811.60 20,811.60 20,800.75 20,804.25 0.0K
10:10 20,805.20 20,808.05 20,803.95 20,804.60 0.0K
10:11 20,803.50 20,803.85 20,799.75 20,803.85 0.0K
10:12 20,803.60 20,806.60 20,802.40 20,802.40 0.0K
10:13 20,803.05 20,808.65 20,803.05 20,804.85 0.0K
10:14 20,806.05 20,810.45 20,804.70 20,806.45 0.0K
10:15 20,807.15 20,816.65 20,807.15 20,815.00 0.0K
10:16 20,815.45 20,816.85 20,813.65 20,816.40 0.0K
10:17 20,815.50 20,822.15 20,815.50 20,821.30 0.0K
10:18 20,822.45 20,825.85 20,815.85 20,815.85 0.0K
10:19 20,813.90 20,813.90 20,804.10 20,805.20 0.0K
10:20 20,804.10 20,820.35 20,804.10 20,819.90 0.0K
10:21 20,819.30 20,826.85 20,819.20 20,826.10 0.0K
10:22 20,827.05 20,829.25 20,823.40 20,826.10 0.0K
10:23 20,827.30 20,827.30 20,818.80 20,820.00 0.0K
10:24 20,819.75 20,820.05 20,816.45 20,818.10 0.0K
10:25 20,817.25 20,821.05 20,816.90 20,817.55 0.0K
10:26 20,817.80 20,821.15 20,816.75 20,819.85 0.0K
10:27 20,819.45 20,827.60 20,818.05 20,821.00 0.0K
10:28 20,821.30 20,821.60 20,818.20 20,820.25 0.0K
10:29 20,819.85 20,823.45 20,819.05 20,822.30 0.0K
10:30 20,823.60 20,824.15 20,814.45 20,814.45 0.0K
10:31 20,816.60 20,819.30 20,813.35 20,819.30 0.0K
10:32 20,818.20 20,819.50 20,817.05 20,819.50 0.0K
10:33 20,819.25 20,821.10 20,819.20 20,821.05 0.0K
10:34 20,820.35 20,821.30 20,817.30 20,817.30 0.0K
10:35 20,816.75 20,818.45 20,814.50 20,818.20 0.0K
10:36 20,819.80 20,819.80 20,808.95 20,808.95 0.0K
10:37 20,808.45 20,808.75 20,800.00 20,800.45 0.0K
10:38 20,801.80 20,805.25 20,800.45 20,804.60 0.0K
10:39 20,805.75 20,808.20 20,802.10 20,803.80 0.0K
10:40 20,801.90 20,801.90 20,798.80 20,798.85 0.0K
10:41 20,798.30 20,800.20 20,796.10 20,800.05 0.0K
10:42 20,798.15 20,804.30 20,797.80 20,804.30 0.0K
10:43 20,805.20 20,810.55 20,804.10 20,809.85 0.0K
10:44 20,807.95 20,808.15 20,800.65 20,802.70 0.0K
10:45 20,802.60 20,807.85 20,802.45 20,804.90 0.0K
10:46 20,803.40 20,805.70 20,798.90 20,799.70 0.0K
10:47 20,799.70 20,799.75 20,794.75 20,794.90 0.0K
10:48 20,796.85 20,802.30 20,796.25 20,802.30 0.0K
10:49 20,803.25 20,804.35 20,801.80 20,804.20 0.0K
10:50 20,804.15 20,804.30 20,796.80 20,796.90 0.0K
10:51 20,796.90 20,799.50 20,794.65 20,799.35 0.0K
10:52 20,800.50 20,800.50 20,795.00 20,795.00 0.0K
10:53 20,795.05 20,795.05 20,790.70 20,793.90 0.0K
10:54 20,794.20 20,796.30 20,793.65 20,795.00 0.0K
10:55 20,795.40 20,796.85 20,794.70 20,796.40 0.0K
10:56 20,796.60 20,797.10 20,795.00 20,796.70 0.0K
10:57 20,796.35 20,800.30 20,794.60 20,794.60 0.0K
10:58 20,794.00 20,799.10 20,793.65 20,795.55 0.0K
10:59 20,795.40 20,796.40 20,793.70 20,796.40 0.0K
11:00 20,795.20 20,801.35 20,795.20 20,801.35 0.0K
11:01 20,801.55 20,801.55 20,798.75 20,799.40 0.0K
11:02 20,800.10 20,802.90 20,799.30 20,800.80 0.0K
11:03 20,801.05 20,801.05 20,796.00 20,798.45 0.0K
11:04 20,798.30 20,801.10 20,797.95 20,799.50 0.0K
11:05 20,798.50 20,799.25 20,794.25 20,794.50 0.0K
11:06 20,794.40 20,798.40 20,794.40 20,794.70 0.0K
11:07 20,795.70 20,796.60 20,794.15 20,794.70 0.0K
11:08 20,794.65 20,794.65 20,791.15 20,791.15 0.0K
11:09 20,790.50 20,790.50 20,787.20 20,788.30 0.0K
11:10 20,789.35 20,790.25 20,785.80 20,786.90 0.0K
11:11 20,787.45 20,787.45 20,782.15 20,782.15 0.0K
11:12 20,782.15 20,782.80 20,778.95 20,778.95 0.0K
11:13 20,779.00 20,779.00 20,769.50 20,769.50 0.0K
11:14 20,768.30 20,773.85 20,768.30 20,772.40 0.0K
11:15 20,771.00 20,771.00 20,766.15 20,766.70 0.0K
11:16 20,765.70 20,775.75 20,765.70 20,774.85 0.0K
11:17 20,774.75 20,775.15 20,769.80 20,770.65 0.0K
11:18 20,771.25 20,780.85 20,771.25 20,780.85 0.0K
11:19 20,779.80 20,783.10 20,779.80 20,781.60 0.0K
11:20 20,782.25 20,784.40 20,781.85 20,783.60 0.0K
11:21 20,783.05 20,783.05 20,777.00 20,779.90 0.0K
11:22 20,779.80 20,779.80 20,774.45 20,775.70 0.0K
11:23 20,774.80 20,778.45 20,774.55 20,777.90 0.0K
11:24 20,778.50 20,787.90 20,776.30 20,787.90 0.0K
11:25 20,787.20 20,791.55 20,787.20 20,790.30 0.0K
11:26 20,789.90 20,791.60 20,789.25 20,790.45 0.0K
11:27 20,789.95 20,791.95 20,788.95 20,791.70 0.0K
11:28 20,791.10 20,793.90 20,790.90 20,793.55 0.0K
11:29 20,792.85 20,793.20 20,790.55 20,792.00 0.0K
11:30 20,791.10 20,791.65 20,786.40 20,788.05 0.0K
11:31 20,786.50 20,789.10 20,785.05 20,788.45 0.0K
11:32 20,789.10 20,794.20 20,787.15 20,792.45 0.0K
11:33 20,793.20 20,793.95 20,790.45 20,790.45 0.0K
11:34 20,789.10 20,789.30 20,786.95 20,786.95 0.0K
11:35 20,787.25 20,790.10 20,787.20 20,788.30 0.0K
11:36 20,788.15 20,790.55 20,787.80 20,790.50 0.0K
11:37 20,790.05 20,794.30 20,790.05 20,793.85 0.0K
11:38 20,794.85 20,794.85 20,792.95 20,794.20 0.0K
11:39 20,795.40 20,795.75 20,792.30 20,792.30 0.0K
11:40 20,791.40 20,791.40 20,784.55 20,785.40 0.0K
11:41 20,785.25 20,785.85 20,783.30 20,784.75 0.0K
11:42 20,785.30 20,787.70 20,784.90 20,787.35 0.0K
11:43 20,787.85 20,787.95 20,784.90 20,784.90 0.0K
11:44 20,783.85 20,783.85 20,779.60 20,782.40 0.0K
11:45 20,781.05 20,784.45 20,781.05 20,781.75 0.0K
11:46 20,782.45 20,782.45 20,774.40 20,774.90 0.0K
11:47 20,775.60 20,775.60 20,770.90 20,771.70 0.0K
11:48 20,771.55 20,778.05 20,770.50 20,776.50 0.0K
11:49 20,776.70 20,777.95 20,775.20 20,777.20 0.0K
11:50 20,777.40 20,779.45 20,776.40 20,777.35 0.0K
11:51 20,778.10 20,782.05 20,777.65 20,777.65 0.0K
11:52 20,776.85 20,778.00 20,773.15 20,776.75 0.0K
11:53 20,777.05 20,784.30 20,776.00 20,781.70 0.0K
11:54 20,782.15 20,782.15 20,776.90 20,778.05 0.0K
11:55 20,778.35 20,780.90 20,778.30 20,780.50 0.0K
11:56 20,781.15 20,781.65 20,778.35 20,778.35 0.0K
11:57 20,779.05 20,783.20 20,778.35 20,782.10 0.0K
11:58 20,782.85 20,787.45 20,781.85 20,787.45 0.0K
11:59 20,786.80 20,787.80 20,782.30 20,782.35 0.0K
12:00 20,783.05 20,786.70 20,783.05 20,783.85 0.0K
12:01 20,783.80 20,786.65 20,783.50 20,786.65 0.0K
12:02 20,786.80 20,787.00 20,783.65 20,784.25 0.0K
12:03 20,784.35 20,786.70 20,784.05 20,784.55 0.0K
12:04 20,784.10 20,793.95 20,784.10 20,793.85 0.0K
12:05 20,795.35 20,797.85 20,794.25 20,796.80 0.0K
12:06 20,795.55 20,795.55 20,791.65 20,795.40 0.0K
12:07 20,794.80 20,800.45 20,794.40 20,799.85 0.0K
12:08 20,799.75 20,804.60 20,797.90 20,800.80 0.0K
12:09 20,801.75 20,806.15 20,801.30 20,805.90 0.0K
12:10 20,806.75 20,807.10 20,805.40 20,807.10 0.0K
12:11 20,808.50 20,814.40 20,807.65 20,814.40 0.0K
12:12 20,815.30 20,816.10 20,814.15 20,814.15 0.0K
12:13 20,815.05 20,820.70 20,815.05 20,819.50 0.0K
12:14 20,819.55 20,821.15 20,818.10 20,819.75 0.0K
12:15 20,819.70 20,823.00 20,819.10 20,821.50 0.0K
12:16 20,821.80 20,822.05 20,820.15 20,821.55 0.0K
12:17 20,822.75 20,822.75 20,820.35 20,821.90 0.0K
12:18 20,820.90 20,823.35 20,820.75 20,821.60 0.0K
12:19 20,821.90 20,826.85 20,821.55 20,825.15 0.0K
12:20 20,824.75 20,826.45 20,822.95 20,822.95 0.0K
12:21 20,822.90 20,826.55 20,821.85 20,824.45 0.0K
12:22 20,826.00 20,828.20 20,825.55 20,826.30 0.0K
12:23 20,827.00 20,828.25 20,824.70 20,824.70 0.0K
12:24 20,822.55 20,824.75 20,821.35 20,821.35 0.0K
12:25 20,821.70 20,824.85 20,821.70 20,823.15 0.0K
12:26 20,823.95 20,825.50 20,822.80 20,823.35 0.0K
12:27 20,823.80 20,823.80 20,818.45 20,821.50 0.0K
12:28 20,821.00 20,825.75 20,820.80 20,824.80 0.0K
12:29 20,825.25 20,826.55 20,823.15 20,824.00 0.0K
12:30 20,824.70 20,825.60 20,819.15 20,819.65 0.0K
12:31 20,819.25 20,825.85 20,819.25 20,824.50 0.0K
12:32 20,823.10 20,824.65 20,821.30 20,822.15 0.0K
12:33 20,823.15 20,825.55 20,821.25 20,823.95 0.0K
12:34 20,824.05 20,829.25 20,824.05 20,829.05 0.0K
12:35 20,828.95 20,832.60 20,828.00 20,832.60 0.0K
12:36 20,832.85 20,836.85 20,831.70 20,833.20 0.0K
12:37 20,833.20 20,836.40 20,832.35 20,836.40 0.0K
12:38 20,835.80 20,842.80 20,835.05 20,841.05 0.0K
12:39 20,839.70 20,843.00 20,839.70 20,842.10 0.0K
12:40 20,841.00 20,842.85 20,839.30 20,839.30 0.0K
12:41 20,839.00 20,842.35 20,839.00 20,840.65 0.0K
12:42 20,840.55 20,845.50 20,838.85 20,845.50 0.0K
12:43 20,846.10 20,847.00 20,843.60 20,846.15 0.0K
12:44 20,844.50 20,847.75 20,844.50 20,847.70 0.0K
12:45 20,847.50 20,852.30 20,845.30 20,851.70 0.0K
12:46 20,851.75 20,853.20 20,850.35 20,851.50 0.0K
12:47 20,851.45 20,852.15 20,849.85 20,851.85 0.0K
12:48 20,852.35 20,853.90 20,850.55 20,851.95 0.0K
12:49 20,852.35 20,852.35 20,849.00 20,850.20 0.0K
12:50 20,850.15 20,852.35 20,850.15 20,850.70 0.0K
12:51 20,850.45 20,850.45 20,846.75 20,847.85 0.0K
12:52 20,846.25 20,847.65 20,841.55 20,842.85 0.0K
12:53 20,842.00 20,843.30 20,839.50 20,839.65 0.0K
12:54 20,839.55 20,841.50 20,835.45 20,835.45 0.0K
12:55 20,835.85 20,836.70 20,834.70 20,835.80 0.0K
12:56 20,835.75 20,836.80 20,834.95 20,836.80 0.0K
12:57 20,836.50 20,838.40 20,834.95 20,835.35 0.0K
12:58 20,834.75 20,838.40 20,833.30 20,837.75 0.0K
12:59 20,839.00 20,842.10 20,837.90 20,842.10 0.0K
13:00 20,842.15 20,846.50 20,839.70 20,846.50 0.0K
13:01 20,846.60 20,853.35 20,846.40 20,852.55 0.0K
13:02 20,852.55 20,853.75 20,850.70 20,851.70 0.0K
13:03 20,850.85 20,850.85 20,846.35 20,846.35 0.0K
13:04 20,846.80 20,847.60 20,844.85 20,844.85 0.0K
13:05 20,845.70 20,849.35 20,844.80 20,849.35 0.0K
13:06 20,848.90 20,848.90 20,845.35 20,846.95 0.0K
13:07 20,845.90 20,845.90 20,842.40 20,842.50 0.0K
13:08 20,841.75 20,847.65 20,841.65 20,847.05 0.0K
13:09 20,847.55 20,848.85 20,845.60 20,848.30 0.0K
13:10 20,848.75 20,849.20 20,846.00 20,848.10 0.0K
13:11 20,847.50 20,848.70 20,846.05 20,848.30 0.0K
13:12 20,849.25 20,849.85 20,848.45 20,849.05 0.0K
13:13 20,849.60 20,849.90 20,846.85 20,849.90 0.0K
13:14 20,849.65 20,850.05 20,847.15 20,847.95 0.0K
13:15 20,847.20 20,849.60 20,847.20 20,847.50 0.0K
13:16 20,847.45 20,850.90 20,847.45 20,849.95 0.0K
13:17 20,850.00 20,855.35 20,850.00 20,854.25 0.0K
13:18 20,854.40 20,854.40 20,846.75 20,846.75 0.0K
13:19 20,845.90 20,845.90 20,841.90 20,843.95 0.0K
13:20 20,843.60 20,844.25 20,842.25 20,842.90 0.0K
13:21 20,843.10 20,844.40 20,837.40 20,837.40 0.0K
13:22 20,836.75 20,841.40 20,836.40 20,841.40 0.0K
13:23 20,841.05 20,843.65 20,839.65 20,839.65 0.0K
13:24 20,840.25 20,840.50 20,836.90 20,837.95 0.0K
13:25 20,837.30 20,839.20 20,835.80 20,838.90 0.0K
13:26 20,838.25 20,839.85 20,837.70 20,839.70 0.0K
13:27 20,839.55 20,840.15 20,837.15 20,837.20 0.0K
13:28 20,836.75 20,839.90 20,836.20 20,839.75 0.0K
13:29 20,838.30 20,841.40 20,837.90 20,839.15 0.0K
13:30 20,839.25 20,839.25 20,831.60 20,831.65 0.0K
13:31 20,831.10 20,833.50 20,830.25 20,833.10 0.0K
13:32 20,832.05 20,840.60 20,832.05 20,840.30 0.0K
13:33 20,839.45 20,840.05 20,835.10 20,836.60 0.0K
13:34 20,835.60 20,837.75 20,834.10 20,837.75 0.0K
13:35 20,836.80 20,841.50 20,836.80 20,840.30 0.0K
13:36 20,841.20 20,841.40 20,836.35 20,837.50 0.0K
13:37 20,838.70 20,839.35 20,836.80 20,838.20 0.0K
13:38 20,838.25 20,844.45 20,838.25 20,844.45 0.0K
13:39 20,845.35 20,845.35 20,840.60 20,842.60 0.0K
13:40 20,840.65 20,841.85 20,839.30 20,840.50 0.0K
13:41 20,840.45 20,840.45 20,838.45 20,840.35 0.0K
13:42 20,840.45 20,846.20 20,838.60 20,846.00 0.0K
13:43 20,845.45 20,847.70 20,844.85 20,847.65 0.0K
13:44 20,847.10 20,851.40 20,847.00 20,849.15 0.0K
13:45 20,849.85 20,855.65 20,848.75 20,854.20 0.0K
13:46 20,855.10 20,856.55 20,848.55 20,849.65 0.0K
13:47 20,848.50 20,848.50 20,845.80 20,846.75 0.0K
13:48 20,847.25 20,854.10 20,847.25 20,854.10 0.0K
13:49 20,854.80 20,857.45 20,854.25 20,856.50 0.0K
13:50 20,856.45 20,863.60 20,856.15 20,862.45 0.0K
13:51 20,860.50 20,865.75 20,860.50 20,865.75 0.0K
13:52 20,865.10 20,870.25 20,865.10 20,870.25 0.0K
13:53 20,869.60 20,870.10 20,867.40 20,869.40 0.0K
13:54 20,870.05 20,870.85 20,866.10 20,867.15 0.0K
13:55 20,867.50 20,868.30 20,866.45 20,868.30 0.0K
13:56 20,868.85 20,878.20 20,868.30 20,878.20 0.0K
13:57 20,877.30 20,877.35 20,873.25 20,875.80 0.0K
13:58 20,876.30 20,876.55 20,873.60 20,875.40 0.0K
13:59 20,875.75 20,875.75 20,869.45 20,869.90 0.0K
14:00 20,869.90 20,875.50 20,869.90 20,874.95 0.0K
14:01 20,875.15 20,877.45 20,874.45 20,877.45 0.0K
14:02 20,875.75 20,881.85 20,875.75 20,881.85 0.0K
14:03 20,881.00 20,881.40 20,876.05 20,876.65 0.0K
14:04 20,877.30 20,877.30 20,874.15 20,874.15 0.0K
14:05 20,874.10 20,874.10 20,870.55 20,871.40 0.0K
14:06 20,871.80 20,873.15 20,870.70 20,871.05 0.0K
14:07 20,871.25 20,871.25 20,866.85 20,871.15 0.0K
14:08 20,870.75 20,873.70 20,870.20 20,871.90 0.0K
14:09 20,871.75 20,874.20 20,869.60 20,869.60 0.0K
14:10 20,870.00 20,870.65 20,863.10 20,863.60 0.0K
14:11 20,863.80 20,865.50 20,862.60 20,864.85 0.0K
14:12 20,865.60 20,867.05 20,864.35 20,865.65 0.0K
14:13 20,866.35 20,867.10 20,864.50 20,864.90 0.0K
14:14 20,863.85 20,867.55 20,863.85 20,866.70 0.0K
14:15 20,867.85 20,873.65 20,867.85 20,873.65 0.0K
14:16 20,875.40 20,877.25 20,874.35 20,877.25 0.0K
14:17 20,876.25 20,876.50 20,872.00 20,872.55 0.0K
14:18 20,872.70 20,873.20 20,870.05 20,872.75 0.0K
14:19 20,872.55 20,880.35 20,872.35 20,880.35 0.0K
14:20 20,880.80 20,885.75 20,880.30 20,885.75 0.0K
14:21 20,888.00 20,892.05 20,887.70 20,890.50 0.0K
14:22 20,890.10 20,893.15 20,888.55 20,890.75 0.0K
14:23 20,890.95 20,891.20 20,888.05 20,888.95 0.0K
14:24 20,888.25 20,892.45 20,888.25 20,892.25 0.0K
14:25 20,891.95 20,894.10 20,891.30 20,893.25 0.0K
14:26 20,893.45 20,897.00 20,892.00 20,896.10 0.0K
14:27 20,897.05 20,897.05 20,891.80 20,892.35 0.0K
14:28 20,891.40 20,894.60 20,890.30 20,894.60 0.0K
14:29 20,894.30 20,896.50 20,893.55 20,894.70 0.0K
14:30 20,894.30 20,894.30 20,886.55 20,889.85 0.0K
14:31 20,890.05 20,892.20 20,887.70 20,891.95 0.0K
14:32 20,892.05 20,895.85 20,891.95 20,895.85 0.0K
14:33 20,894.70 20,894.70 20,891.40 20,892.50 0.0K
14:34 20,891.50 20,891.65 20,889.95 20,890.35 0.0K
14:35 20,889.55 20,892.40 20,888.50 20,889.35 0.0K
14:36 20,889.10 20,889.15 20,886.25 20,888.00 0.0K
14:37 20,887.90 20,892.05 20,886.70 20,890.50 0.0K
14:38 20,889.55 20,891.80 20,888.40 20,889.15 0.0K
14:39 20,889.25 20,889.60 20,885.90 20,886.40 0.0K
14:40 20,885.80 20,885.80 20,879.50 20,882.05 0.0K
14:41 20,882.10 20,887.35 20,882.10 20,885.20 0.0K
14:42 20,884.75 20,884.90 20,881.85 20,882.50 0.0K
14:43 20,882.75 20,883.40 20,874.60 20,874.60 0.0K
14:44 20,876.95 20,878.40 20,875.85 20,877.25 0.0K
14:45 20,877.80 20,882.25 20,875.90 20,882.25 0.0K
14:46 20,881.40 20,884.45 20,881.40 20,882.35 0.0K
14:47 20,880.65 20,884.30 20,880.65 20,884.30 0.0K
14:48 20,883.50 20,885.25 20,882.00 20,882.00 0.0K
14:49 20,882.35 20,887.60 20,882.35 20,886.95 0.0K
14:50 20,886.55 20,894.95 20,886.55 20,894.15 0.0K
14:51 20,893.45 20,897.80 20,893.45 20,897.65 0.0K
14:52 20,897.95 20,897.95 20,891.15 20,893.05 0.0K
14:53 20,892.25 20,893.20 20,890.10 20,892.45 0.0K
14:54 20,891.20 20,894.25 20,891.10 20,894.25 0.0K
14:55 20,893.40 20,894.75 20,892.25 20,893.05 0.0K
14:56 20,892.70 20,896.60 20,891.75 20,893.40 0.0K
14:57 20,893.80 20,893.80 20,890.65 20,890.65 0.0K
14:58 20,891.60 20,892.55 20,890.25 20,890.30 0.0K
14:59 20,889.55 20,893.30 20,889.05 20,892.05 0.0K
15:00 20,895.50 20,909.80 20,895.50 20,909.80 0.0K
15:01 20,910.55 20,917.55 20,910.55 20,917.45 0.0K
15:02 20,918.55 20,925.50 20,914.45 20,915.25 0.0K
15:03 20,914.25 20,923.50 20,914.25 20,923.50 0.0K
15:04 20,923.05 20,926.30 20,922.95 20,922.95 0.0K
15:05 20,923.50 20,928.20 20,922.65 20,928.20 0.0K
15:06 20,929.20 20,933.50 20,928.55 20,929.10 0.0K
15:07 20,930.60 20,932.15 20,928.55 20,932.15 0.0K
15:08 20,932.25 20,934.85 20,932.25 20,933.20 0.0K
15:09 20,932.70 20,940.25 20,931.70 20,940.25 0.0K
15:10 20,940.70 20,940.70 20,935.95 20,938.30 0.0K
15:11 20,938.65 20,938.65 20,935.65 20,935.65 0.0K
15:12 20,935.90 20,936.05 20,933.15 20,933.55 0.0K
15:13 20,933.65 20,937.00 20,933.65 20,937.00 0.0K
15:14 20,936.10 20,938.15 20,934.95 20,937.85 0.0K
15:15 20,937.75 20,941.25 20,937.40 20,941.25 0.0K
15:16 20,943.00 20,948.05 20,940.30 20,948.05 0.0K
15:17 20,947.80 20,950.90 20,947.80 20,948.25 0.0K
15:18 20,948.00 20,949.35 20,946.80 20,949.35 0.0K
15:19 20,949.80 20,950.25 20,945.70 20,948.65 0.0K
15:20 20,948.80 20,954.05 20,948.80 20,953.95 0.0K
15:21 20,953.80 20,959.15 20,953.15 20,959.15 0.0K
15:22 20,959.75 20,961.80 20,958.75 20,961.80 0.0K
15:23 20,961.75 20,963.15 20,960.35 20,962.40 0.0K
15:24 20,961.20 20,962.60 20,959.55 20,962.60 0.0K
15:25 20,962.35 20,965.40 20,961.55 20,965.30 0.0K
15:26 20,964.05 20,964.10 20,957.40 20,958.75 0.0K
15:27 20,957.65 20,957.70 20,951.10 20,951.75 0.0K
15:28 20,952.95 20,954.90 20,952.00 20,953.15 0.0K
15:29 20,950.40 20,953.40 20,940.60 20,940.60 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