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 20,970.95 20,970.95 20,970.95 20,970.95 0.0K
09:15 20,964.80 20,964.80 20,901.45 20,937.80 0.0K
09:16 20,944.10 20,950.65 20,938.55 20,945.80 0.0K
09:17 20,941.00 20,941.55 20,918.70 20,927.80 0.0K
09:18 20,924.20 20,937.40 20,923.00 20,931.65 0.0K
09:19 20,933.30 20,933.30 20,903.70 20,905.10 0.0K
09:20 20,905.55 20,912.45 20,904.30 20,909.55 0.0K
09:21 20,905.80 20,912.10 20,896.50 20,896.50 0.0K
09:22 20,892.75 20,894.95 20,884.90 20,888.20 0.0K
09:23 20,888.55 20,888.55 20,868.15 20,871.25 0.0K
09:24 20,869.10 20,876.10 20,866.75 20,871.55 0.0K
09:25 20,868.90 20,892.85 20,867.55 20,892.85 0.0K
09:26 20,892.80 20,892.80 20,874.65 20,874.65 0.0K
09:27 20,875.45 20,886.95 20,874.55 20,886.95 0.0K
09:28 20,885.10 20,890.45 20,869.00 20,869.00 0.0K
09:29 20,862.70 20,867.35 20,860.20 20,863.55 0.0K
09:30 20,862.25 20,871.90 20,859.95 20,870.65 0.0K
09:31 20,867.95 20,869.20 20,860.50 20,864.45 0.0K
09:32 20,867.85 20,873.25 20,854.75 20,854.75 0.0K
09:33 20,854.40 20,856.00 20,842.05 20,853.35 0.0K
09:34 20,847.45 20,848.60 20,839.20 20,843.25 0.0K
09:35 20,844.90 20,846.65 20,841.10 20,843.05 0.0K
09:36 20,844.35 20,859.20 20,844.35 20,859.20 0.0K
09:37 20,856.15 20,878.40 20,856.15 20,878.40 0.0K
09:38 20,879.80 20,890.05 20,876.70 20,879.15 0.0K
09:39 20,878.15 20,887.50 20,875.90 20,886.30 0.0K
09:40 20,886.35 20,894.75 20,886.35 20,893.80 0.0K
09:41 20,900.20 20,901.35 20,891.25 20,892.25 0.0K
09:42 20,892.80 20,905.65 20,887.15 20,904.20 0.0K
09:43 20,905.95 20,919.75 20,903.95 20,919.75 0.0K
09:44 20,921.20 20,921.20 20,911.35 20,916.00 0.0K
09:45 20,916.70 20,932.60 20,916.25 20,932.60 0.0K
09:46 20,932.00 20,942.45 20,931.80 20,941.45 0.0K
09:47 20,939.75 20,946.85 20,937.25 20,945.05 0.0K
09:48 20,944.95 20,949.65 20,940.35 20,941.80 0.0K
09:49 20,942.25 20,943.60 20,937.20 20,943.50 0.0K
09:50 20,943.70 20,944.30 20,939.70 20,943.60 0.0K
09:51 20,944.45 20,944.80 20,937.25 20,937.25 0.0K
09:52 20,937.80 20,938.00 20,926.40 20,936.20 0.0K
09:53 20,940.00 20,940.25 20,930.85 20,937.95 0.0K
09:54 20,938.70 20,942.95 20,937.25 20,937.25 0.0K
09:55 20,936.40 20,936.40 20,928.40 20,930.35 0.0K
09:56 20,933.15 20,938.45 20,931.55 20,934.40 0.0K
09:57 20,935.30 20,935.30 20,928.15 20,928.15 0.0K
09:58 20,927.50 20,935.05 20,926.90 20,930.70 0.0K
09:59 20,931.45 20,933.75 20,928.60 20,933.45 0.0K
10:00 20,934.10 20,935.20 20,927.40 20,928.70 0.0K
10:01 20,928.45 20,930.35 20,925.00 20,928.15 0.0K
10:02 20,930.05 20,931.00 20,920.80 20,924.65 0.0K
10:03 20,924.10 20,930.35 20,923.90 20,929.15 0.0K
10:04 20,927.15 20,927.15 20,919.35 20,922.75 0.0K
10:05 20,924.20 20,931.95 20,923.80 20,931.95 0.0K
10:06 20,931.55 20,931.55 20,923.50 20,926.40 0.0K
10:07 20,922.90 20,929.45 20,919.15 20,920.70 0.0K
10:08 20,920.15 20,920.30 20,915.35 20,915.35 0.0K
10:09 20,914.85 20,918.20 20,898.45 20,899.65 0.0K
10:10 20,895.95 20,895.95 20,881.30 20,887.05 0.0K
10:11 20,890.35 20,892.05 20,885.60 20,892.05 0.0K
10:12 20,892.25 20,894.40 20,890.65 20,891.80 0.0K
10:13 20,891.45 20,900.45 20,890.55 20,900.45 0.0K
10:14 20,899.70 20,906.80 20,899.70 20,906.80 0.0K
10:15 20,907.70 20,909.20 20,895.70 20,897.45 0.0K
10:16 20,897.85 20,904.90 20,893.40 20,903.85 0.0K
10:17 20,903.80 20,920.10 20,903.10 20,915.65 0.0K
10:18 20,916.95 20,920.75 20,915.45 20,919.30 0.0K
10:19 20,916.85 20,920.75 20,913.40 20,914.80 0.0K
10:20 20,911.60 20,914.45 20,900.60 20,904.15 0.0K
10:21 20,903.40 20,910.15 20,900.55 20,906.80 0.0K
10:22 20,906.20 20,917.45 20,902.60 20,916.35 0.0K
10:23 20,920.85 20,931.25 20,920.85 20,923.90 0.0K
10:24 20,924.05 20,933.30 20,923.00 20,933.30 0.0K
10:25 20,934.00 20,952.05 20,934.00 20,944.75 0.0K
10:26 20,944.90 20,950.25 20,944.50 20,944.50 0.0K
10:27 20,944.50 20,945.75 20,935.00 20,936.10 0.0K
10:28 20,934.85 20,938.70 20,934.60 20,938.20 0.0K
10:29 20,939.55 20,939.90 20,937.35 20,937.35 0.0K
10:30 20,938.70 20,944.40 20,938.70 20,943.25 0.0K
10:31 20,943.35 20,948.30 20,942.90 20,948.30 0.0K
10:32 20,949.15 20,949.15 20,944.25 20,944.25 0.0K
10:33 20,944.50 20,944.50 20,939.35 20,939.35 0.0K
10:34 20,938.20 20,943.40 20,938.20 20,941.25 0.0K
10:35 20,942.25 20,942.45 20,939.45 20,940.30 0.0K
10:36 20,938.85 20,944.65 20,937.90 20,943.15 0.0K
10:37 20,943.55 20,945.80 20,942.80 20,945.80 0.0K
10:38 20,945.60 20,945.60 20,938.90 20,940.25 0.0K
10:39 20,941.40 20,945.25 20,941.40 20,945.25 0.0K
10:40 20,945.30 20,951.45 20,942.85 20,951.45 0.0K
10:41 20,951.65 20,962.90 20,951.65 20,962.75 0.0K
10:42 20,962.75 20,962.80 20,954.45 20,954.70 0.0K
10:43 20,956.25 20,963.65 20,955.40 20,963.20 0.0K
10:44 20,962.20 20,962.25 20,958.75 20,960.10 0.0K
10:45 20,961.10 20,967.45 20,961.10 20,965.30 0.0K
10:46 20,964.80 20,977.75 20,964.80 20,969.95 0.0K
10:47 20,969.65 20,970.85 20,963.75 20,966.60 0.0K
10:48 20,965.60 20,967.65 20,964.90 20,966.55 0.0K
10:49 20,965.65 20,967.70 20,964.70 20,967.15 0.0K
10:50 20,967.35 20,970.25 20,965.75 20,968.90 0.0K
10:51 20,970.10 20,970.40 20,964.10 20,965.50 0.0K
10:52 20,965.55 20,966.90 20,963.25 20,964.45 0.0K
10:53 20,964.40 20,966.65 20,962.55 20,963.10 0.0K
10:54 20,963.50 20,963.90 20,957.00 20,961.55 0.0K
10:55 20,961.30 20,961.30 20,956.25 20,958.70 0.0K
10:56 20,958.55 20,958.65 20,956.90 20,957.40 0.0K
10:57 20,956.55 20,958.95 20,953.75 20,958.95 0.0K
10:58 20,957.75 20,957.75 20,951.80 20,953.00 0.0K
10:59 20,952.20 20,955.85 20,950.35 20,952.80 0.0K
11:00 20,954.60 20,957.65 20,954.40 20,954.55 0.0K
11:01 20,954.90 20,954.90 20,939.85 20,945.55 0.0K
11:02 20,945.05 20,946.85 20,940.95 20,942.60 0.0K
11:03 20,944.05 20,946.00 20,936.30 20,938.75 0.0K
11:04 20,940.45 20,941.50 20,936.75 20,938.60 0.0K
11:05 20,942.25 20,947.30 20,942.25 20,946.65 0.0K
11:06 20,947.35 20,949.50 20,943.95 20,946.75 0.0K
11:07 20,946.15 20,959.65 20,946.15 20,958.85 0.0K
11:08 20,960.70 20,967.40 20,959.35 20,966.55 0.0K
11:09 20,968.15 20,976.45 20,968.15 20,975.10 0.0K
11:10 20,975.85 20,979.25 20,975.15 20,975.50 0.0K
11:11 20,973.50 20,973.50 20,962.90 20,963.35 0.0K
11:12 20,963.35 20,964.55 20,960.45 20,963.65 0.0K
11:13 20,964.35 20,966.85 20,959.20 20,959.20 0.0K
11:14 20,959.20 20,968.00 20,957.15 20,968.00 0.0K
11:15 20,968.35 20,979.95 20,967.80 20,979.95 0.0K
11:16 20,980.35 20,995.50 20,980.25 20,994.15 0.0K
11:17 20,992.85 20,996.00 20,987.80 20,996.00 0.0K
11:18 20,995.80 20,995.80 20,988.70 20,994.20 0.0K
11:19 20,995.90 21,002.15 20,993.70 21,002.15 0.0K
11:20 21,000.75 21,001.20 20,996.30 20,996.30 0.0K
11:21 20,994.30 20,997.55 20,993.95 20,995.85 0.0K
11:22 20,995.75 20,995.75 20,986.65 20,988.70 0.0K
11:23 20,989.20 20,992.20 20,984.35 20,992.20 0.0K
11:24 20,992.85 20,993.10 20,989.30 20,991.70 0.0K
11:25 20,990.15 20,994.75 20,989.70 20,994.40 0.0K
11:26 20,996.55 21,002.10 20,992.30 21,002.10 0.0K
11:27 21,002.85 21,013.50 21,002.85 21,013.50 0.0K
11:28 21,013.90 21,016.35 21,004.45 21,009.20 0.0K
11:29 21,010.00 21,013.40 21,009.05 21,011.40 0.0K
11:30 21,011.10 21,019.75 21,009.25 21,019.75 0.0K
11:31 21,021.05 21,026.45 21,017.90 21,024.55 0.0K
11:32 21,026.90 21,028.05 21,018.30 21,019.15 0.0K
11:33 21,018.10 21,024.85 21,018.10 21,018.25 0.0K
11:34 21,017.45 21,019.30 21,013.70 21,013.90 0.0K
11:35 21,014.50 21,015.95 21,011.15 21,011.30 0.0K
11:36 21,012.30 21,030.95 21,012.10 21,029.40 0.0K
11:37 21,031.60 21,032.30 21,020.80 21,023.00 0.0K
11:38 21,021.30 21,024.80 21,020.90 21,022.65 0.0K
11:39 21,022.85 21,023.60 21,020.40 21,020.75 0.0K
11:40 21,021.25 21,021.35 21,015.10 21,020.00 0.0K
11:41 21,019.50 21,027.95 21,018.20 21,027.95 0.0K
11:42 21,027.40 21,037.45 21,026.60 21,028.35 0.0K
11:43 21,027.75 21,052.25 21,026.40 21,052.25 0.0K
11:44 21,050.45 21,054.00 21,045.45 21,046.30 0.0K
11:45 21,045.10 21,047.20 21,032.50 21,035.20 0.0K
11:46 21,035.40 21,037.30 21,033.20 21,036.85 0.0K
11:47 21,039.45 21,046.00 21,039.45 21,044.10 0.0K
11:48 21,041.40 21,043.65 21,037.30 21,038.05 0.0K
11:49 21,038.35 21,039.40 21,035.40 21,035.40 0.0K
11:50 21,036.30 21,036.65 21,030.10 21,031.80 0.0K
11:51 21,041.70 21,055.25 21,034.60 21,044.70 0.0K
11:52 21,045.40 21,048.80 21,040.85 21,040.85 0.0K
11:53 21,039.45 21,042.95 21,036.25 21,037.10 0.0K
11:54 21,038.85 21,038.85 21,028.25 21,030.50 0.0K
11:55 21,030.10 21,030.10 21,008.90 21,012.50 0.0K
11:56 21,016.00 21,028.55 21,016.00 21,028.55 0.0K
11:57 21,029.45 21,031.80 21,021.95 21,031.45 0.0K
11:58 21,031.50 21,031.75 21,025.55 21,028.85 0.0K
11:59 21,028.20 21,032.50 21,026.65 21,031.75 0.0K
12:00 21,031.80 21,035.40 21,030.80 21,035.40 0.0K
12:01 21,035.80 21,036.60 21,011.95 21,011.95 0.0K
12:02 21,012.30 21,030.35 21,011.40 21,027.60 0.0K
12:03 21,030.05 21,030.05 21,021.95 21,026.55 0.0K
12:04 21,027.80 21,029.15 21,021.75 21,029.15 0.0K
12:05 21,028.00 21,028.15 21,021.90 21,026.05 0.0K
12:06 21,026.55 21,030.10 21,026.55 21,029.25 0.0K
12:07 21,029.40 21,035.20 21,029.40 21,034.50 0.0K
12:08 21,034.40 21,040.10 21,033.40 21,036.50 0.0K
12:09 21,035.30 21,042.35 21,035.30 21,038.35 0.0K
12:10 21,037.75 21,039.95 21,035.40 21,038.30 0.0K
12:11 21,039.05 21,055.80 21,037.95 21,053.30 0.0K
12:12 21,053.55 21,054.15 21,046.50 21,046.50 0.0K
12:13 21,046.70 21,049.75 21,043.50 21,048.30 0.0K
12:14 21,048.85 21,054.30 21,048.10 21,049.35 0.0K
12:15 21,049.75 21,052.95 21,043.45 21,052.95 0.0K
12:16 21,053.50 21,054.55 21,045.80 21,052.45 0.0K
12:17 21,053.55 21,056.65 21,052.30 21,053.65 0.0K
12:18 21,052.50 21,062.15 21,052.50 21,055.70 0.0K
12:19 21,056.00 21,056.00 21,051.35 21,054.45 0.0K
12:20 21,053.95 21,054.05 21,040.35 21,040.35 0.0K
12:21 21,039.40 21,046.05 21,038.00 21,046.05 0.0K
12:22 21,048.25 21,048.70 21,042.40 21,048.70 0.0K
12:23 21,048.50 21,053.30 21,047.70 21,053.30 0.0K
12:24 21,052.75 21,052.75 21,046.00 21,046.75 0.0K
12:25 21,047.85 21,048.55 21,044.00 21,046.70 0.0K
12:26 21,048.60 21,056.20 21,046.40 21,050.85 0.0K
12:27 21,050.95 21,057.05 21,049.45 21,057.00 0.0K
12:28 21,057.35 21,068.95 21,057.35 21,068.30 0.0K
12:29 21,067.15 21,072.05 21,066.05 21,066.05 0.0K
12:30 21,066.10 21,066.10 21,061.80 21,064.15 0.0K
12:31 21,064.60 21,066.10 21,062.25 21,064.15 0.0K
12:32 21,063.80 21,077.90 21,063.30 21,077.05 0.0K
12:33 21,078.95 21,084.60 21,078.40 21,078.40 0.0K
12:34 21,076.75 21,077.85 21,073.90 21,077.50 0.0K
12:35 21,078.75 21,078.75 21,073.45 21,075.25 0.0K
12:36 21,075.80 21,076.30 21,069.95 21,070.60 0.0K
12:37 21,070.60 21,070.60 21,066.10 21,068.10 0.0K
12:38 21,067.80 21,068.10 21,060.00 21,062.95 0.0K
12:39 21,063.85 21,070.40 21,062.50 21,070.30 0.0K
12:40 21,071.40 21,073.85 21,068.60 21,069.95 0.0K
12:41 21,070.70 21,074.95 21,069.70 21,074.95 0.0K
12:42 21,075.05 21,075.65 21,070.05 21,070.40 0.0K
12:43 21,069.65 21,080.85 21,066.95 21,079.60 0.0K
12:44 21,081.20 21,085.85 21,081.20 21,084.15 0.0K
12:45 21,083.35 21,083.35 21,076.05 21,080.25 0.0K
12:46 21,080.95 21,085.80 21,080.90 21,082.25 0.0K
12:47 21,081.50 21,089.90 21,081.50 21,089.90 0.0K
12:48 21,090.25 21,092.45 21,089.00 21,090.30 0.0K
12:49 21,090.00 21,096.45 21,090.00 21,091.35 0.0K
12:50 21,092.20 21,096.90 21,090.70 21,090.70 0.0K
12:51 21,090.60 21,090.60 21,086.50 21,088.40 0.0K
12:52 21,089.05 21,091.75 21,086.85 21,090.30 0.0K
12:53 21,089.45 21,095.35 21,089.45 21,094.25 0.0K
12:54 21,094.95 21,095.05 21,092.55 21,092.55 0.0K
12:55 21,093.50 21,096.65 21,092.60 21,095.15 0.0K
12:56 21,096.15 21,096.15 21,089.35 21,089.35 0.0K
12:57 21,090.60 21,090.60 21,075.75 21,075.75 0.0K
12:58 21,076.50 21,076.50 21,072.95 21,075.95 0.0K
12:59 21,077.20 21,078.10 21,075.30 21,076.15 0.0K
13:00 21,078.55 21,082.20 21,078.55 21,080.90 0.0K
13:01 21,081.25 21,082.65 21,077.50 21,078.55 0.0K
13:02 21,078.70 21,078.70 21,071.70 21,074.50 0.0K
13:03 21,074.65 21,076.35 21,072.65 21,072.95 0.0K
13:04 21,073.05 21,076.65 21,072.20 21,076.65 0.0K
13:05 21,076.00 21,080.05 21,074.45 21,079.60 0.0K
13:06 21,080.15 21,085.70 21,080.05 21,084.10 0.0K
13:07 21,083.35 21,083.90 21,080.05 21,082.65 0.0K
13:08 21,081.90 21,081.90 21,075.80 21,075.80 0.0K
13:09 21,076.20 21,077.55 21,072.60 21,076.00 0.0K
13:10 21,076.55 21,077.05 21,072.85 21,074.65 0.0K
13:11 21,075.65 21,075.65 21,073.20 21,074.80 0.0K
13:12 21,077.05 21,081.40 21,075.40 21,077.35 0.0K
13:13 21,078.45 21,079.60 21,075.80 21,077.00 0.0K
13:14 21,077.30 21,077.30 21,071.70 21,072.40 0.0K
13:15 21,072.75 21,072.75 21,068.20 21,068.45 0.0K
13:16 21,068.00 21,068.00 21,062.50 21,062.70 0.0K
13:17 21,063.90 21,063.90 21,057.40 21,057.40 0.0K
13:18 21,057.10 21,059.20 21,056.55 21,059.20 0.0K
13:19 21,058.75 21,060.50 21,054.85 21,058.75 0.0K
13:20 21,057.75 21,057.75 21,051.90 21,051.90 0.0K
13:21 21,053.50 21,053.75 21,050.75 21,053.55 0.0K
13:22 21,054.30 21,054.30 21,042.85 21,042.85 0.0K
13:23 21,044.15 21,048.95 21,043.65 21,048.25 0.0K
13:24 21,047.80 21,050.70 21,047.80 21,048.80 0.0K
13:25 21,048.95 21,048.95 21,043.10 21,043.10 0.0K
13:26 21,043.95 21,050.95 21,043.70 21,047.70 0.0K
13:27 21,046.40 21,046.40 21,039.55 21,039.90 0.0K
13:28 21,039.40 21,049.90 21,037.30 21,049.15 0.0K
13:29 21,050.30 21,057.15 21,049.80 21,052.20 0.0K
13:30 21,053.30 21,060.70 21,053.15 21,057.40 0.0K
13:31 21,056.80 21,058.35 21,055.30 21,056.45 0.0K
13:32 21,055.75 21,059.40 21,055.75 21,058.20 0.0K
13:33 21,056.35 21,058.85 21,054.70 21,057.95 0.0K
13:34 21,057.00 21,057.00 21,051.65 21,051.65 0.0K
13:35 21,052.70 21,059.45 21,051.15 21,058.70 0.0K
13:36 21,058.75 21,060.15 21,057.05 21,059.95 0.0K
13:37 21,061.35 21,064.55 21,061.00 21,063.80 0.0K
13:38 21,065.40 21,080.80 21,065.40 21,080.30 0.0K
13:39 21,078.75 21,081.35 21,077.20 21,081.35 0.0K
13:40 21,080.65 21,082.10 21,079.35 21,079.35 0.0K
13:41 21,079.90 21,084.50 21,077.05 21,084.50 0.0K
13:42 21,084.70 21,093.15 21,084.70 21,092.75 0.0K
13:43 21,093.70 21,098.80 21,093.70 21,098.80 0.0K
13:44 21,098.85 21,100.30 21,095.10 21,098.00 0.0K
13:45 21,098.25 21,098.25 21,093.75 21,096.45 0.0K
13:46 21,096.45 21,099.65 21,096.45 21,099.65 0.0K
13:47 21,098.85 21,098.85 21,093.85 21,097.45 0.0K
13:48 21,097.60 21,097.60 21,093.50 21,094.45 0.0K
13:49 21,094.10 21,099.55 21,092.70 21,099.55 0.0K
13:50 21,099.95 21,099.95 21,094.30 21,095.45 0.0K
13:51 21,095.80 21,096.70 21,093.90 21,095.50 0.0K
13:52 21,095.55 21,101.70 21,093.40 21,101.55 0.0K
13:53 21,101.50 21,101.50 21,097.90 21,098.05 0.0K
13:54 21,100.00 21,102.80 21,097.25 21,098.30 0.0K
13:55 21,098.25 21,101.85 21,095.60 21,101.85 0.0K
13:56 21,102.55 21,102.55 21,098.45 21,100.60 0.0K
13:57 21,101.70 21,104.40 21,100.10 21,101.60 0.0K
13:58 21,102.60 21,104.70 21,099.50 21,101.05 0.0K
13:59 21,100.95 21,100.95 21,097.30 21,097.30 0.0K
14:00 21,098.55 21,111.30 21,098.55 21,111.30 0.0K
14:01 21,112.80 21,112.80 21,108.25 21,110.20 0.0K
14:02 21,109.95 21,111.55 21,109.15 21,109.70 0.0K
14:03 21,110.80 21,112.70 21,105.25 21,105.25 0.0K
14:04 21,105.75 21,111.15 21,102.35 21,102.35 0.0K
14:05 21,102.20 21,103.55 21,099.45 21,102.30 0.0K
14:06 21,102.05 21,103.70 21,099.00 21,103.60 0.0K
14:07 21,102.75 21,103.05 21,099.75 21,100.15 0.0K
14:08 21,100.35 21,103.40 21,099.80 21,100.10 0.0K
14:09 21,099.65 21,101.05 21,099.05 21,101.05 0.0K
14:10 21,100.20 21,102.45 21,098.60 21,098.65 0.0K
14:11 21,099.15 21,107.55 21,099.15 21,107.55 0.0K
14:12 21,108.00 21,108.80 21,103.30 21,105.80 0.0K
14:13 21,107.95 21,110.85 21,105.20 21,105.20 0.0K
14:14 21,105.55 21,107.50 21,095.65 21,095.65 0.0K
14:15 21,085.65 21,085.65 21,066.50 21,071.35 0.0K
14:16 21,071.70 21,081.50 21,071.70 21,077.80 0.0K
14:17 21,076.05 21,093.90 21,075.20 21,089.70 0.0K
14:18 21,092.25 21,092.25 21,082.55 21,085.70 0.0K
14:19 21,086.95 21,089.50 21,083.65 21,085.35 0.0K
14:20 21,086.95 21,086.95 21,073.60 21,073.60 0.0K
14:21 21,074.25 21,076.50 21,069.95 21,071.90 0.0K
14:22 21,072.20 21,073.05 21,068.10 21,072.80 0.0K
14:23 21,072.85 21,072.85 21,068.45 21,069.80 0.0K
14:24 21,069.85 21,069.85 21,067.75 21,068.05 0.0K
14:25 21,068.10 21,073.40 21,068.10 21,073.40 0.0K
14:26 21,074.70 21,080.60 21,074.70 21,080.05 0.0K
14:27 21,080.00 21,081.90 21,079.50 21,080.20 0.0K
14:28 21,080.20 21,082.00 21,078.70 21,078.70 0.0K
14:29 21,080.35 21,081.65 21,077.30 21,080.25 0.0K
14:30 21,082.10 21,086.10 21,081.90 21,085.45 0.0K
14:31 21,085.70 21,087.10 21,083.85 21,086.70 0.0K
14:32 21,086.50 21,093.60 21,085.65 21,093.60 0.0K
14:33 21,095.20 21,101.75 21,095.20 21,101.75 0.0K
14:34 21,103.25 21,106.00 21,103.25 21,104.15 0.0K
14:35 21,103.90 21,104.25 21,100.95 21,100.95 0.0K
14:36 21,101.30 21,103.80 21,100.35 21,102.75 0.0K
14:37 21,102.80 21,104.35 21,101.30 21,103.00 0.0K
14:38 21,103.25 21,103.25 21,099.95 21,100.90 0.0K
14:39 21,100.55 21,102.70 21,099.25 21,102.55 0.0K
14:40 21,103.10 21,104.00 21,101.60 21,102.20 0.0K
14:41 21,103.80 21,103.80 21,098.95 21,099.05 0.0K
14:42 21,098.90 21,100.30 21,096.60 21,097.15 0.0K
14:43 21,098.30 21,103.40 21,098.20 21,102.65 0.0K
14:44 21,102.60 21,105.15 21,102.40 21,103.75 0.0K
14:45 21,103.50 21,103.50 21,101.05 21,102.10 0.0K
14:46 21,102.75 21,104.35 21,092.15 21,098.60 0.0K
14:47 21,097.85 21,103.95 21,096.40 21,102.95 0.0K
14:48 21,103.60 21,108.00 21,103.60 21,104.30 0.0K
14:49 21,105.80 21,110.15 21,105.15 21,107.95 0.0K
14:50 21,107.65 21,109.20 21,106.60 21,109.20 0.0K
14:51 21,108.50 21,111.35 21,106.25 21,109.50 0.0K
14:52 21,107.90 21,111.20 21,105.60 21,106.60 0.0K
14:53 21,107.40 21,107.85 21,106.15 21,106.70 0.0K
14:54 21,106.35 21,107.10 21,105.20 21,105.80 0.0K
14:55 21,106.90 21,109.40 21,105.55 21,105.55 0.0K
14:56 21,106.20 21,110.05 21,105.40 21,108.75 0.0K
14:57 21,109.20 21,110.90 21,107.90 21,108.90 0.0K
14:58 21,110.60 21,110.60 21,105.20 21,107.75 0.0K
14:59 21,108.00 21,109.40 21,106.90 21,109.20 0.0K
15:00 21,110.95 21,122.75 21,110.95 21,111.10 0.0K
15:01 21,109.70 21,109.70 21,096.40 21,104.60 0.0K
15:02 21,104.30 21,105.30 21,100.85 21,101.10 0.0K
15:03 21,100.85 21,101.55 21,097.35 21,099.90 0.0K
15:04 21,099.95 21,099.95 21,093.35 21,094.40 0.0K
15:05 21,093.45 21,096.80 21,091.75 21,096.80 0.0K
15:06 21,096.60 21,100.05 21,096.25 21,100.05 0.0K
15:07 21,100.15 21,101.35 21,097.75 21,099.45 0.0K
15:08 21,099.70 21,102.05 21,095.70 21,102.05 0.0K
15:09 21,102.60 21,102.85 21,098.10 21,102.85 0.0K
15:10 21,103.90 21,109.00 21,103.70 21,108.40 0.0K
15:11 21,107.95 21,108.35 21,105.60 21,107.55 0.0K
15:12 21,107.65 21,107.65 21,102.45 21,104.00 0.0K
15:13 21,104.30 21,108.75 21,103.85 21,106.70 0.0K
15:14 21,106.25 21,106.70 21,103.85 21,106.45 0.0K
15:15 21,105.85 21,108.05 21,102.75 21,103.15 0.0K
15:16 21,100.35 21,100.50 21,096.20 21,096.25 0.0K
15:17 21,096.50 21,096.50 21,089.55 21,089.55 0.0K
15:18 21,089.65 21,092.95 21,089.40 21,092.95 0.0K
15:19 21,092.80 21,097.15 21,092.80 21,095.50 0.0K
15:20 21,095.75 21,101.10 21,095.75 21,099.10 0.0K
15:21 21,098.40 21,098.40 21,094.75 21,096.05 0.0K
15:22 21,095.25 21,096.05 21,093.70 21,094.50 0.0K
15:23 21,093.85 21,094.60 21,092.60 21,093.05 0.0K
15:24 21,093.30 21,097.25 21,091.80 21,097.00 0.0K
15:25 21,096.30 21,099.25 21,096.30 21,098.65 0.0K
15:26 21,098.00 21,101.90 21,098.00 21,098.75 0.0K
15:27 21,099.60 21,101.55 21,094.90 21,094.90 0.0K
15:28 21,093.35 21,096.20 21,089.90 21,095.95 0.0K
15:29 21,099.40 21,099.40 21,082.50 21,093.40 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