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 21,636.00 21,636.00 21,636.00 21,636.00 0.0K
09:15 21,649.80 21,649.80 21,566.35 21,593.90 0.0K
09:16 21,588.10 21,614.95 21,581.75 21,614.95 0.0K
09:17 21,620.20 21,626.80 21,588.80 21,592.30 0.0K
09:18 21,591.00 21,591.20 21,584.50 21,584.50 0.0K
09:19 21,580.95 21,580.95 21,565.00 21,575.35 0.0K
09:20 21,575.85 21,586.45 21,572.65 21,577.80 0.0K
09:21 21,577.80 21,591.85 21,574.40 21,590.85 0.0K
09:22 21,599.65 21,624.60 21,599.65 21,614.05 0.0K
09:23 21,613.05 21,614.55 21,595.30 21,614.55 0.0K
09:24 21,614.75 21,615.55 21,601.45 21,601.45 0.0K
09:25 21,598.85 21,599.95 21,585.30 21,587.65 0.0K
09:26 21,588.95 21,603.75 21,586.95 21,603.75 0.0K
09:27 21,603.80 21,619.60 21,600.95 21,618.35 0.0K
09:28 21,618.10 21,625.45 21,613.45 21,613.90 0.0K
09:29 21,612.90 21,615.80 21,603.30 21,614.50 0.0K
09:30 21,615.05 21,616.50 21,604.45 21,609.95 0.0K
09:31 21,612.50 21,630.90 21,612.50 21,630.90 0.0K
09:32 21,632.55 21,638.90 21,628.85 21,638.90 0.0K
09:33 21,640.10 21,664.75 21,639.80 21,661.85 0.0K
09:34 21,661.15 21,670.25 21,652.20 21,652.20 0.0K
09:35 21,649.65 21,660.20 21,649.65 21,660.20 0.0K
09:36 21,661.05 21,676.60 21,661.05 21,672.75 0.0K
09:37 21,668.10 21,668.10 21,652.70 21,653.75 0.0K
09:38 21,654.00 21,664.00 21,654.00 21,662.05 0.0K
09:39 21,660.40 21,660.40 21,650.30 21,651.85 0.0K
09:40 21,650.50 21,659.10 21,647.15 21,656.25 0.0K
09:41 21,655.75 21,659.60 21,648.45 21,658.80 0.0K
09:42 21,655.90 21,657.65 21,650.10 21,657.65 0.0K
09:43 21,657.30 21,662.25 21,653.40 21,660.45 0.0K
09:44 21,663.05 21,668.55 21,661.70 21,663.50 0.0K
09:45 21,665.70 21,666.35 21,649.40 21,651.90 0.0K
09:46 21,653.15 21,653.15 21,636.25 21,638.30 0.0K
09:47 21,637.00 21,649.10 21,634.85 21,648.00 0.0K
09:48 21,648.75 21,653.00 21,647.50 21,649.05 0.0K
09:49 21,648.10 21,648.10 21,640.85 21,643.40 0.0K
09:50 21,641.50 21,641.50 21,623.05 21,626.65 0.0K
09:51 21,626.00 21,628.35 21,617.90 21,620.25 0.0K
09:52 21,622.75 21,622.75 21,603.70 21,606.75 0.0K
09:53 21,604.80 21,606.80 21,598.20 21,603.00 0.0K
09:54 21,601.00 21,602.10 21,575.70 21,575.70 0.0K
09:55 21,577.30 21,592.80 21,570.25 21,592.80 0.0K
09:56 21,591.80 21,594.30 21,584.75 21,594.30 0.0K
09:57 21,597.05 21,597.20 21,582.65 21,582.65 0.0K
09:58 21,583.25 21,591.90 21,579.25 21,590.75 0.0K
09:59 21,589.70 21,590.05 21,574.00 21,581.00 0.0K
10:00 21,583.55 21,583.55 21,573.85 21,574.65 0.0K
10:01 21,573.70 21,581.10 21,568.70 21,581.10 0.0K
10:02 21,578.05 21,580.90 21,576.85 21,580.90 0.0K
10:03 21,582.05 21,606.75 21,582.05 21,606.05 0.0K
10:04 21,608.55 21,612.25 21,607.30 21,611.30 0.0K
10:05 21,611.15 21,626.75 21,611.15 21,616.70 0.0K
10:06 21,618.70 21,621.85 21,616.35 21,616.65 0.0K
10:07 21,615.90 21,617.20 21,601.85 21,601.85 0.0K
10:08 21,601.60 21,603.95 21,595.85 21,598.20 0.0K
10:09 21,597.85 21,604.40 21,595.85 21,603.95 0.0K
10:10 21,604.55 21,604.55 21,596.55 21,599.40 0.0K
10:11 21,598.60 21,605.05 21,596.65 21,605.05 0.0K
10:12 21,606.90 21,615.90 21,605.65 21,615.90 0.0K
10:13 21,616.40 21,619.50 21,607.50 21,607.50 0.0K
10:14 21,605.50 21,608.20 21,602.75 21,607.35 0.0K
10:15 21,605.00 21,605.00 21,589.45 21,589.45 0.0K
10:16 21,588.90 21,606.80 21,588.90 21,606.80 0.0K
10:17 21,608.30 21,613.15 21,600.80 21,601.65 0.0K
10:18 21,599.65 21,606.00 21,597.90 21,600.05 0.0K
10:19 21,598.70 21,604.00 21,596.60 21,601.40 0.0K
10:20 21,603.10 21,604.25 21,596.65 21,597.85 0.0K
10:21 21,597.95 21,599.80 21,595.60 21,597.85 0.0K
10:22 21,599.15 21,602.90 21,594.55 21,601.05 0.0K
10:23 21,600.40 21,601.50 21,592.90 21,592.90 0.0K
10:24 21,594.45 21,594.45 21,585.25 21,586.75 0.0K
10:25 21,586.50 21,594.45 21,586.10 21,591.80 0.0K
10:26 21,590.30 21,593.50 21,590.30 21,592.70 0.0K
10:27 21,593.65 21,599.20 21,592.45 21,597.95 0.0K
10:28 21,599.20 21,611.20 21,599.05 21,608.75 0.0K
10:29 21,608.30 21,611.60 21,605.30 21,611.60 0.0K
10:30 21,611.20 21,616.40 21,610.45 21,613.75 0.0K
10:31 21,614.60 21,614.60 21,605.20 21,605.20 0.0K
10:32 21,605.95 21,614.60 21,604.95 21,614.55 0.0K
10:33 21,615.60 21,617.15 21,613.55 21,617.15 0.0K
10:34 21,618.85 21,622.95 21,618.65 21,621.50 0.0K
10:35 21,623.45 21,627.60 21,620.35 21,620.80 0.0K
10:36 21,620.70 21,629.75 21,620.70 21,629.75 0.0K
10:37 21,628.75 21,630.20 21,624.65 21,626.35 0.0K
10:38 21,628.05 21,628.05 21,621.60 21,621.60 0.0K
10:39 21,621.40 21,633.30 21,620.25 21,632.80 0.0K
10:40 21,633.80 21,644.90 21,633.30 21,642.20 0.0K
10:41 21,643.55 21,649.80 21,641.40 21,649.80 0.0K
10:42 21,651.65 21,652.95 21,639.95 21,640.60 0.0K
10:43 21,641.40 21,643.30 21,639.25 21,643.30 0.0K
10:44 21,643.55 21,651.25 21,640.90 21,650.15 0.0K
10:45 21,649.80 21,655.70 21,648.20 21,655.60 0.0K
10:46 21,654.50 21,655.40 21,651.50 21,651.50 0.0K
10:47 21,652.45 21,655.15 21,649.15 21,649.15 0.0K
10:48 21,650.45 21,650.50 21,642.75 21,645.35 0.0K
10:49 21,645.45 21,645.45 21,639.05 21,640.25 0.0K
10:50 21,640.45 21,641.45 21,634.65 21,635.45 0.0K
10:51 21,634.20 21,638.15 21,633.20 21,638.15 0.0K
10:52 21,639.80 21,640.70 21,634.10 21,638.20 0.0K
10:53 21,639.45 21,645.95 21,638.30 21,644.60 0.0K
10:54 21,644.05 21,646.70 21,642.90 21,642.90 0.0K
10:55 21,644.15 21,644.40 21,640.85 21,642.40 0.0K
10:56 21,643.90 21,650.10 21,641.65 21,649.55 0.0K
10:57 21,651.80 21,655.15 21,648.35 21,653.55 0.0K
10:58 21,654.15 21,656.20 21,653.25 21,655.95 0.0K
10:59 21,656.20 21,656.95 21,653.95 21,654.60 0.0K
11:00 21,655.35 21,656.85 21,651.20 21,651.60 0.0K
11:01 21,652.15 21,653.55 21,644.95 21,644.95 0.0K
11:02 21,645.45 21,650.80 21,644.60 21,650.80 0.0K
11:03 21,651.85 21,655.30 21,650.20 21,655.05 0.0K
11:04 21,653.50 21,653.50 21,648.20 21,651.20 0.0K
11:05 21,650.45 21,653.25 21,650.45 21,650.60 0.0K
11:06 21,651.40 21,663.80 21,650.40 21,663.20 0.0K
11:07 21,664.15 21,664.75 21,659.00 21,662.00 0.0K
11:08 21,661.00 21,661.75 21,657.65 21,657.65 0.0K
11:09 21,658.25 21,658.25 21,649.80 21,649.80 0.0K
11:10 21,650.55 21,651.35 21,648.60 21,651.35 0.0K
11:11 21,650.70 21,651.85 21,645.00 21,647.05 0.0K
11:12 21,646.90 21,646.90 21,642.45 21,642.45 0.0K
11:13 21,639.55 21,640.25 21,637.15 21,637.15 0.0K
11:14 21,636.55 21,639.15 21,635.25 21,637.70 0.0K
11:15 21,636.80 21,636.80 21,632.50 21,633.15 0.0K
11:16 21,635.30 21,638.60 21,633.90 21,636.85 0.0K
11:17 21,635.95 21,636.90 21,632.45 21,632.45 0.0K
11:18 21,632.80 21,632.80 21,626.30 21,626.40 0.0K
11:19 21,627.45 21,627.45 21,615.85 21,615.85 0.0K
11:20 21,616.70 21,618.25 21,614.20 21,615.35 0.0K
11:21 21,615.25 21,621.55 21,615.25 21,620.90 0.0K
11:22 21,620.45 21,622.85 21,614.40 21,616.35 0.0K
11:23 21,616.95 21,616.95 21,609.45 21,611.80 0.0K
11:24 21,610.85 21,611.60 21,603.05 21,603.05 0.0K
11:25 21,604.30 21,604.70 21,602.10 21,603.90 0.0K
11:26 21,604.60 21,604.60 21,594.50 21,599.45 0.0K
11:27 21,598.95 21,598.95 21,591.90 21,594.70 0.0K
11:28 21,594.55 21,594.65 21,583.30 21,585.15 0.0K
11:29 21,585.20 21,586.00 21,582.80 21,585.60 0.0K
11:30 21,584.30 21,587.35 21,583.50 21,584.60 0.0K
11:31 21,586.85 21,590.25 21,581.55 21,581.55 0.0K
11:32 21,581.60 21,584.35 21,574.65 21,584.35 0.0K
11:33 21,585.65 21,589.75 21,582.75 21,583.50 0.0K
11:34 21,583.50 21,586.80 21,582.20 21,584.55 0.0K
11:35 21,584.05 21,587.25 21,581.65 21,585.55 0.0K
11:36 21,586.45 21,592.00 21,586.25 21,590.55 0.0K
11:37 21,589.65 21,591.50 21,588.25 21,588.25 0.0K
11:38 21,588.20 21,590.15 21,587.45 21,587.55 0.0K
11:39 21,585.55 21,588.20 21,584.50 21,586.95 0.0K
11:40 21,585.80 21,586.25 21,582.65 21,582.65 0.0K
11:41 21,582.10 21,586.25 21,582.10 21,585.80 0.0K
11:42 21,586.70 21,586.90 21,579.65 21,579.95 0.0K
11:43 21,578.85 21,578.85 21,568.10 21,568.10 0.0K
11:44 21,571.35 21,571.35 21,569.05 21,569.55 0.0K
11:45 21,570.35 21,571.85 21,566.05 21,567.10 0.0K
11:46 21,566.20 21,573.60 21,566.20 21,572.90 0.0K
11:47 21,573.50 21,574.20 21,570.75 21,573.20 0.0K
11:48 21,571.85 21,577.00 21,571.00 21,576.40 0.0K
11:49 21,578.15 21,581.10 21,575.80 21,578.05 0.0K
11:50 21,576.10 21,579.40 21,574.00 21,574.00 0.0K
11:51 21,575.20 21,576.05 21,572.50 21,573.40 0.0K
11:52 21,574.55 21,586.75 21,573.00 21,583.40 0.0K
11:53 21,583.25 21,585.35 21,581.35 21,585.30 0.0K
11:54 21,586.05 21,599.50 21,585.85 21,599.45 0.0K
11:55 21,599.70 21,607.30 21,598.15 21,603.50 0.0K
11:56 21,602.00 21,602.25 21,592.20 21,592.20 0.0K
11:57 21,592.30 21,592.30 21,587.50 21,587.50 0.0K
11:58 21,588.30 21,594.55 21,588.30 21,594.40 0.0K
11:59 21,594.35 21,594.35 21,591.15 21,591.20 0.0K
12:00 21,589.00 21,589.45 21,581.10 21,586.50 0.0K
12:01 21,587.35 21,589.65 21,584.80 21,589.65 0.0K
12:02 21,589.65 21,596.05 21,589.65 21,595.65 0.0K
12:03 21,596.30 21,597.50 21,594.75 21,597.10 0.0K
12:04 21,598.50 21,598.50 21,592.45 21,594.85 0.0K
12:05 21,594.15 21,594.45 21,589.10 21,590.50 0.0K
12:06 21,590.30 21,590.65 21,581.45 21,581.45 0.0K
12:07 21,582.15 21,588.45 21,578.80 21,588.45 0.0K
12:08 21,588.35 21,590.45 21,586.65 21,589.55 0.0K
12:09 21,590.80 21,593.10 21,588.65 21,591.40 0.0K
12:10 21,593.40 21,595.95 21,591.65 21,592.70 0.0K
12:11 21,592.05 21,595.80 21,591.00 21,595.45 0.0K
12:12 21,596.90 21,604.85 21,596.90 21,600.15 0.0K
12:13 21,601.35 21,603.40 21,599.65 21,599.80 0.0K
12:14 21,602.10 21,606.05 21,599.90 21,601.10 0.0K
12:15 21,602.35 21,604.85 21,598.80 21,600.05 0.0K
12:16 21,601.20 21,602.35 21,599.35 21,600.00 0.0K
12:17 21,599.80 21,603.20 21,599.75 21,600.15 0.0K
12:18 21,601.25 21,606.90 21,600.00 21,606.60 0.0K
12:19 21,605.75 21,607.70 21,601.45 21,601.75 0.0K
12:20 21,603.75 21,607.70 21,601.30 21,606.40 0.0K
12:21 21,608.85 21,612.00 21,608.50 21,609.45 0.0K
12:22 21,609.45 21,609.45 21,606.70 21,608.20 0.0K
12:23 21,609.70 21,612.50 21,606.20 21,606.25 0.0K
12:24 21,606.50 21,606.85 21,602.90 21,602.90 0.0K
12:25 21,602.50 21,602.95 21,596.45 21,596.80 0.0K
12:26 21,597.50 21,602.85 21,596.40 21,601.55 0.0K
12:27 21,601.15 21,606.95 21,600.85 21,604.40 0.0K
12:28 21,603.65 21,604.45 21,598.80 21,598.80 0.0K
12:29 21,598.95 21,601.40 21,597.85 21,601.30 0.0K
12:30 21,601.70 21,604.30 21,599.60 21,604.30 0.0K
12:31 21,604.40 21,607.05 21,601.75 21,606.50 0.0K
12:32 21,606.05 21,607.65 21,602.20 21,603.35 0.0K
12:33 21,603.15 21,603.15 21,593.55 21,594.10 0.0K
12:34 21,596.75 21,600.25 21,594.85 21,596.55 0.0K
12:35 21,596.50 21,597.90 21,594.35 21,595.95 0.0K
12:36 21,597.20 21,598.85 21,593.95 21,596.35 0.0K
12:37 21,597.60 21,600.90 21,597.60 21,598.05 0.0K
12:38 21,600.15 21,603.00 21,600.00 21,601.10 0.0K
12:39 21,601.40 21,601.40 21,595.25 21,596.80 0.0K
12:40 21,598.35 21,603.10 21,597.95 21,600.50 0.0K
12:41 21,600.65 21,603.45 21,600.00 21,600.30 0.0K
12:42 21,600.90 21,611.45 21,600.90 21,607.65 0.0K
12:43 21,607.95 21,610.95 21,606.70 21,610.40 0.0K
12:44 21,610.05 21,610.05 21,601.85 21,603.85 0.0K
12:45 21,604.80 21,607.85 21,604.50 21,606.15 0.0K
12:46 21,606.55 21,606.55 21,600.70 21,601.45 0.0K
12:47 21,601.05 21,603.25 21,594.45 21,599.45 0.0K
12:48 21,598.75 21,601.50 21,597.70 21,600.90 0.0K
12:49 21,601.65 21,602.95 21,595.00 21,595.00 0.0K
12:50 21,594.90 21,598.50 21,594.50 21,596.55 0.0K
12:51 21,598.05 21,600.55 21,596.75 21,597.50 0.0K
12:52 21,597.75 21,598.35 21,594.90 21,597.40 0.0K
12:53 21,596.40 21,599.40 21,592.35 21,596.75 0.0K
12:54 21,595.95 21,597.55 21,594.45 21,596.40 0.0K
12:55 21,595.90 21,601.20 21,594.40 21,595.30 0.0K
12:56 21,596.10 21,602.55 21,596.10 21,600.70 0.0K
12:57 21,601.50 21,602.60 21,597.95 21,598.20 0.0K
12:58 21,598.80 21,598.90 21,596.30 21,598.45 0.0K
12:59 21,596.80 21,597.20 21,592.20 21,595.65 0.0K
13:00 21,596.10 21,598.20 21,591.60 21,594.30 0.0K
13:01 21,595.55 21,595.55 21,591.65 21,593.30 0.0K
13:02 21,591.80 21,593.45 21,589.10 21,589.95 0.0K
13:03 21,589.40 21,589.60 21,584.60 21,584.80 0.0K
13:04 21,586.00 21,590.30 21,586.00 21,586.45 0.0K
13:05 21,587.60 21,593.95 21,586.35 21,593.30 0.0K
13:06 21,595.45 21,604.95 21,593.90 21,604.95 0.0K
13:07 21,606.10 21,612.05 21,604.70 21,607.40 0.0K
13:08 21,606.80 21,607.50 21,601.55 21,603.25 0.0K
13:09 21,604.45 21,608.30 21,602.90 21,608.30 0.0K
13:10 21,608.35 21,609.20 21,603.90 21,604.25 0.0K
13:11 21,602.45 21,609.10 21,602.45 21,609.00 0.0K
13:12 21,609.00 21,613.90 21,609.00 21,610.95 0.0K
13:13 21,611.25 21,621.55 21,611.25 21,621.35 0.0K
13:14 21,622.40 21,622.40 21,616.95 21,618.05 0.0K
13:15 21,620.10 21,624.65 21,619.55 21,620.35 0.0K
13:16 21,621.70 21,621.70 21,616.00 21,617.10 0.0K
13:17 21,618.75 21,621.15 21,615.15 21,616.00 0.0K
13:18 21,617.30 21,621.65 21,617.30 21,620.45 0.0K
13:19 21,620.95 21,627.55 21,620.90 21,626.10 0.0K
13:20 21,628.70 21,631.30 21,626.95 21,626.95 0.0K
13:21 21,627.65 21,630.40 21,625.40 21,629.70 0.0K
13:22 21,629.35 21,629.35 21,623.60 21,624.25 0.0K
13:23 21,624.30 21,626.75 21,623.40 21,626.40 0.0K
13:24 21,626.55 21,630.00 21,626.25 21,627.70 0.0K
13:25 21,627.90 21,629.05 21,624.15 21,627.95 0.0K
13:26 21,629.80 21,632.50 21,627.40 21,632.50 0.0K
13:27 21,633.75 21,637.65 21,633.75 21,635.30 0.0K
13:28 21,635.45 21,635.65 21,628.95 21,628.95 0.0K
13:29 21,628.55 21,629.90 21,626.70 21,629.20 0.0K
13:30 21,630.45 21,631.50 21,629.00 21,630.55 0.0K
13:31 21,631.15 21,632.10 21,628.25 21,630.85 0.0K
13:32 21,631.10 21,631.85 21,628.70 21,628.80 0.0K
13:33 21,627.70 21,628.45 21,619.70 21,620.25 0.0K
13:34 21,619.85 21,623.25 21,619.85 21,621.55 0.0K
13:35 21,620.90 21,623.80 21,619.35 21,622.85 0.0K
13:36 21,623.00 21,634.35 21,622.50 21,634.05 0.0K
13:37 21,634.70 21,637.30 21,633.10 21,636.05 0.0K
13:38 21,636.00 21,637.40 21,634.40 21,635.60 0.0K
13:39 21,635.65 21,636.85 21,634.40 21,636.00 0.0K
13:40 21,636.35 21,637.10 21,633.75 21,635.65 0.0K
13:41 21,636.20 21,641.25 21,635.95 21,640.80 0.0K
13:42 21,640.70 21,640.70 21,634.75 21,635.70 0.0K
13:43 21,635.70 21,640.75 21,635.00 21,635.00 0.0K
13:44 21,634.80 21,637.65 21,634.70 21,636.50 0.0K
13:45 21,637.50 21,640.85 21,637.50 21,638.10 0.0K
13:46 21,637.25 21,639.25 21,634.10 21,635.50 0.0K
13:47 21,634.65 21,640.10 21,633.60 21,639.70 0.0K
13:48 21,640.80 21,644.80 21,639.90 21,643.45 0.0K
13:49 21,643.85 21,643.85 21,638.40 21,638.40 0.0K
13:50 21,637.65 21,640.15 21,636.30 21,640.15 0.0K
13:51 21,639.55 21,640.00 21,638.20 21,639.80 0.0K
13:52 21,639.60 21,646.05 21,639.60 21,644.55 0.0K
13:53 21,643.45 21,648.05 21,643.40 21,646.90 0.0K
13:54 21,648.85 21,656.85 21,648.85 21,656.30 0.0K
13:55 21,656.50 21,660.50 21,655.85 21,659.35 0.0K
13:56 21,659.80 21,661.20 21,655.30 21,658.10 0.0K
13:57 21,658.50 21,663.20 21,658.50 21,661.35 0.0K
13:58 21,661.55 21,669.25 21,661.55 21,662.55 0.0K
13:59 21,662.10 21,669.10 21,662.10 21,669.10 0.0K
14:00 21,667.95 21,671.00 21,664.90 21,665.50 0.0K
14:01 21,664.90 21,666.90 21,663.95 21,664.25 0.0K
14:02 21,663.90 21,666.30 21,661.95 21,662.25 0.0K
14:03 21,662.75 21,664.25 21,652.05 21,652.05 0.0K
14:04 21,650.10 21,654.80 21,650.10 21,653.20 0.0K
14:05 21,652.70 21,656.70 21,651.25 21,655.30 0.0K
14:06 21,653.05 21,654.25 21,639.85 21,640.85 0.0K
14:07 21,640.90 21,647.35 21,640.90 21,647.35 0.0K
14:08 21,646.70 21,646.95 21,641.70 21,643.80 0.0K
14:09 21,642.50 21,644.50 21,637.25 21,638.35 0.0K
14:10 21,637.75 21,637.75 21,627.20 21,629.50 0.0K
14:11 21,630.10 21,632.80 21,628.55 21,629.40 0.0K
14:12 21,630.40 21,630.40 21,623.25 21,626.55 0.0K
14:13 21,627.15 21,628.85 21,624.10 21,624.10 0.0K
14:14 21,624.15 21,624.20 21,620.05 21,621.65 0.0K
14:15 21,621.90 21,622.55 21,618.35 21,621.05 0.0K
14:16 21,620.75 21,622.15 21,611.70 21,611.70 0.0K
14:17 21,612.35 21,612.35 21,604.90 21,608.25 0.0K
14:18 21,607.90 21,612.55 21,603.10 21,603.10 0.0K
14:19 21,604.05 21,607.00 21,601.40 21,601.40 0.0K
14:20 21,600.90 21,600.90 21,594.70 21,594.70 0.0K
14:21 21,596.10 21,598.85 21,594.75 21,596.20 0.0K
14:22 21,596.20 21,599.20 21,592.65 21,592.65 0.0K
14:23 21,591.80 21,591.80 21,581.80 21,581.80 0.0K
14:24 21,582.95 21,585.65 21,579.60 21,579.60 0.0K
14:25 21,580.10 21,587.50 21,579.90 21,583.35 0.0K
14:26 21,583.95 21,586.70 21,581.50 21,583.00 0.0K
14:27 21,582.50 21,587.30 21,582.50 21,584.55 0.0K
14:28 21,583.70 21,589.65 21,580.90 21,587.95 0.0K
14:29 21,586.00 21,591.05 21,585.90 21,587.60 0.0K
14:30 21,587.25 21,593.35 21,584.85 21,585.20 0.0K
14:31 21,585.20 21,589.90 21,585.20 21,588.00 0.0K
14:32 21,588.80 21,588.80 21,581.50 21,585.60 0.0K
14:33 21,584.50 21,584.60 21,579.35 21,580.55 0.0K
14:34 21,580.65 21,582.60 21,576.30 21,582.60 0.0K
14:35 21,584.35 21,593.60 21,584.35 21,588.20 0.0K
14:36 21,590.50 21,594.25 21,585.85 21,591.80 0.0K
14:37 21,589.05 21,597.00 21,588.45 21,597.00 0.0K
14:38 21,597.20 21,606.35 21,594.15 21,602.05 0.0K
14:39 21,602.00 21,602.00 21,596.30 21,596.30 0.0K
14:40 21,597.65 21,600.85 21,596.80 21,597.60 0.0K
14:41 21,596.65 21,597.30 21,591.65 21,592.40 0.0K
14:42 21,592.05 21,593.55 21,587.55 21,587.55 0.0K
14:43 21,588.55 21,590.60 21,584.25 21,584.80 0.0K
14:44 21,583.80 21,586.90 21,583.75 21,586.90 0.0K
14:45 21,587.35 21,591.65 21,587.35 21,590.10 0.0K
14:46 21,589.35 21,589.85 21,583.70 21,584.25 0.0K
14:47 21,584.70 21,589.00 21,580.15 21,581.20 0.0K
14:48 21,581.30 21,587.60 21,580.45 21,581.40 0.0K
14:49 21,581.75 21,584.85 21,576.40 21,578.75 0.0K
14:50 21,580.80 21,587.25 21,580.80 21,582.00 0.0K
14:51 21,584.30 21,591.50 21,584.30 21,587.50 0.0K
14:52 21,585.25 21,585.25 21,577.35 21,577.35 0.0K
14:53 21,577.00 21,580.30 21,576.40 21,579.55 0.0K
14:54 21,577.00 21,579.45 21,572.65 21,572.65 0.0K
14:55 21,572.55 21,572.80 21,567.00 21,567.00 0.0K
14:56 21,566.30 21,572.05 21,563.20 21,569.20 0.0K
14:57 21,569.55 21,571.55 21,567.75 21,569.15 0.0K
14:58 21,569.45 21,569.45 21,561.00 21,561.00 0.0K
14:59 21,561.10 21,569.05 21,559.10 21,568.75 0.0K
15:00 21,574.95 21,581.95 21,574.95 21,578.60 0.0K
15:01 21,580.25 21,594.65 21,580.25 21,593.20 0.0K
15:02 21,592.15 21,596.45 21,592.15 21,592.70 0.0K
15:03 21,595.60 21,601.10 21,593.55 21,599.80 0.0K
15:04 21,602.20 21,602.25 21,599.85 21,600.05 0.0K
15:05 21,602.60 21,607.85 21,601.80 21,605.75 0.0K
15:06 21,605.20 21,605.75 21,603.80 21,604.00 0.0K
15:07 21,603.60 21,604.65 21,600.95 21,602.10 0.0K
15:08 21,601.60 21,603.10 21,596.95 21,596.95 0.0K
15:09 21,598.65 21,610.25 21,598.35 21,610.25 0.0K
15:10 21,612.60 21,618.70 21,612.10 21,614.70 0.0K
15:11 21,615.00 21,616.75 21,611.10 21,611.10 0.0K
15:12 21,611.05 21,614.40 21,611.05 21,613.10 0.0K
15:13 21,613.30 21,613.30 21,606.50 21,607.05 0.0K
15:14 21,608.20 21,610.00 21,607.75 21,609.35 0.0K
15:15 21,608.95 21,608.95 21,598.85 21,598.85 0.0K
15:16 21,597.25 21,597.25 21,584.40 21,586.95 0.0K
15:17 21,589.25 21,590.95 21,588.40 21,590.75 0.0K
15:18 21,590.55 21,594.35 21,588.50 21,593.00 0.0K
15:19 21,593.75 21,597.45 21,593.00 21,593.65 0.0K
15:20 21,593.75 21,597.65 21,593.15 21,594.40 0.0K
15:21 21,594.55 21,598.05 21,594.55 21,595.90 0.0K
15:22 21,595.50 21,597.85 21,595.50 21,596.50 0.0K
15:23 21,596.50 21,597.35 21,593.35 21,594.45 0.0K
15:24 21,594.65 21,597.35 21,593.40 21,597.10 0.0K
15:25 21,598.50 21,605.05 21,597.30 21,603.30 0.0K
15:26 21,602.70 21,602.70 21,599.10 21,600.30 0.0K
15:27 21,600.05 21,601.55 21,598.30 21,598.30 0.0K
15:28 21,597.20 21,598.65 21,588.70 21,591.50 0.0K
15:29 21,589.75 21,598.40 21,567.05 21,598.40 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