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 21,357.15 21,357.15 21,357.15 21,357.15 0.0K
09:15 21,396.20 21,531.75 21,396.20 21,530.90 0.0K
09:16 21,539.15 21,549.25 21,517.95 21,537.85 0.0K
09:17 21,542.25 21,554.55 21,542.25 21,550.30 0.0K
09:18 21,554.25 21,568.40 21,549.20 21,549.85 0.0K
09:19 21,547.90 21,563.85 21,544.25 21,544.25 0.0K
09:20 21,547.85 21,547.85 21,527.45 21,531.45 0.0K
09:21 21,528.40 21,539.00 21,515.95 21,520.80 0.0K
09:22 21,522.90 21,551.80 21,521.70 21,550.15 0.0K
09:23 21,552.95 21,555.40 21,528.65 21,530.45 0.0K
09:24 21,528.30 21,528.30 21,505.25 21,508.95 0.0K
09:25 21,510.45 21,538.00 21,510.45 21,537.15 0.0K
09:26 21,536.55 21,552.60 21,536.55 21,541.50 0.0K
09:27 21,543.25 21,567.50 21,543.25 21,566.65 0.0K
09:28 21,569.55 21,579.15 21,569.55 21,577.05 0.0K
09:29 21,578.25 21,584.70 21,575.70 21,580.05 0.0K
09:30 21,578.90 21,588.25 21,577.25 21,584.35 0.0K
09:31 21,583.80 21,588.30 21,576.20 21,587.75 0.0K
09:32 21,587.60 21,591.30 21,582.25 21,589.45 0.0K
09:33 21,589.10 21,600.90 21,587.80 21,600.90 0.0K
09:34 21,599.65 21,617.25 21,599.65 21,617.00 0.0K
09:35 21,616.95 21,627.60 21,612.10 21,627.60 0.0K
09:36 21,626.70 21,626.70 21,617.70 21,623.70 0.0K
09:37 21,621.65 21,621.65 21,609.95 21,616.85 0.0K
09:38 21,615.40 21,616.75 21,599.95 21,599.95 0.0K
09:39 21,601.35 21,601.35 21,577.70 21,577.95 0.0K
09:40 21,578.75 21,583.60 21,565.35 21,565.35 0.0K
09:41 21,573.65 21,575.65 21,559.45 21,567.65 0.0K
09:42 21,568.20 21,575.30 21,539.60 21,542.80 0.0K
09:43 21,544.05 21,546.60 21,526.70 21,533.80 0.0K
09:44 21,533.05 21,544.55 21,533.05 21,540.55 0.0K
09:45 21,537.70 21,537.90 21,512.95 21,512.95 0.0K
09:46 21,513.05 21,515.50 21,497.40 21,499.85 0.0K
09:47 21,499.75 21,499.75 21,478.00 21,478.25 0.0K
09:48 21,481.15 21,481.70 21,473.50 21,475.45 0.0K
09:49 21,475.70 21,498.85 21,472.90 21,498.85 0.0K
09:50 21,499.40 21,509.95 21,490.30 21,498.10 0.0K
09:51 21,499.90 21,505.85 21,493.05 21,494.35 0.0K
09:52 21,493.80 21,493.85 21,486.80 21,486.80 0.0K
09:53 21,486.20 21,491.25 21,478.15 21,478.15 0.0K
09:54 21,477.95 21,478.70 21,470.45 21,471.70 0.0K
09:55 21,471.80 21,499.55 21,471.80 21,494.30 0.0K
09:56 21,495.05 21,505.60 21,494.15 21,505.60 0.0K
09:57 21,504.65 21,538.00 21,504.65 21,538.00 0.0K
09:58 21,537.00 21,544.25 21,536.45 21,543.70 0.0K
09:59 21,546.55 21,555.00 21,531.10 21,536.40 0.0K
10:00 21,537.20 21,550.25 21,532.60 21,544.80 0.0K
10:01 21,545.30 21,545.60 21,531.00 21,531.00 0.0K
10:02 21,530.20 21,530.40 21,522.75 21,524.55 0.0K
10:03 21,524.30 21,537.40 21,524.30 21,537.40 0.0K
10:04 21,540.10 21,545.90 21,540.10 21,544.45 0.0K
10:05 21,542.85 21,542.95 21,533.45 21,533.95 0.0K
10:06 21,533.50 21,544.00 21,525.75 21,525.75 0.0K
10:07 21,523.40 21,523.40 21,509.25 21,513.25 0.0K
10:08 21,511.75 21,514.00 21,500.20 21,500.20 0.0K
10:09 21,497.25 21,497.25 21,481.75 21,482.15 0.0K
10:10 21,480.60 21,480.70 21,472.00 21,475.90 0.0K
10:11 21,473.65 21,487.40 21,471.80 21,487.40 0.0K
10:12 21,488.25 21,488.25 21,472.35 21,473.65 0.0K
10:13 21,471.60 21,471.60 21,455.25 21,457.20 0.0K
10:14 21,455.60 21,469.95 21,455.60 21,467.00 0.0K
10:15 21,467.10 21,467.10 21,455.30 21,457.10 0.0K
10:16 21,454.40 21,460.25 21,451.60 21,459.05 0.0K
10:17 21,458.20 21,468.35 21,457.15 21,466.05 0.0K
10:18 21,465.30 21,465.30 21,455.30 21,456.10 0.0K
10:19 21,457.80 21,462.55 21,455.80 21,457.80 0.0K
10:20 21,456.00 21,474.70 21,454.30 21,474.60 0.0K
10:21 21,473.20 21,473.20 21,455.15 21,455.15 0.0K
10:22 21,457.10 21,459.60 21,451.00 21,451.90 0.0K
10:23 21,453.85 21,504.65 21,453.85 21,503.75 0.0K
10:24 21,503.55 21,531.00 21,503.55 21,530.25 0.0K
10:25 21,529.30 21,530.05 21,524.15 21,528.45 0.0K
10:26 21,528.40 21,531.50 21,524.10 21,524.85 0.0K
10:27 21,526.60 21,549.50 21,526.60 21,547.85 0.0K
10:28 21,548.30 21,548.30 21,528.40 21,528.40 0.0K
10:29 21,528.65 21,528.65 21,515.65 21,515.65 0.0K
10:30 21,516.30 21,534.75 21,515.40 21,534.75 0.0K
10:31 21,533.05 21,536.60 21,531.80 21,534.30 0.0K
10:32 21,535.20 21,547.35 21,535.20 21,547.05 0.0K
10:33 21,546.45 21,557.15 21,544.55 21,557.15 0.0K
10:34 21,555.20 21,572.80 21,554.60 21,572.80 0.0K
10:35 21,574.00 21,574.00 21,561.75 21,566.55 0.0K
10:36 21,565.20 21,565.80 21,559.10 21,561.05 0.0K
10:37 21,561.95 21,572.30 21,559.30 21,572.30 0.0K
10:38 21,571.00 21,578.10 21,570.25 21,570.50 0.0K
10:39 21,571.10 21,577.15 21,569.90 21,576.85 0.0K
10:40 21,577.10 21,581.30 21,572.80 21,577.75 0.0K
10:41 21,578.15 21,584.85 21,571.80 21,584.85 0.0K
10:42 21,583.75 21,583.75 21,576.35 21,579.15 0.0K
10:43 21,579.40 21,580.00 21,571.80 21,572.25 0.0K
10:44 21,570.45 21,570.45 21,556.20 21,556.20 0.0K
10:45 21,558.60 21,561.55 21,548.75 21,556.20 0.0K
10:46 21,556.60 21,559.95 21,554.75 21,559.05 0.0K
10:47 21,561.00 21,562.85 21,554.85 21,554.85 0.0K
10:48 21,555.40 21,565.70 21,555.20 21,565.70 0.0K
10:49 21,566.50 21,570.65 21,565.20 21,565.40 0.0K
10:50 21,563.40 21,565.80 21,548.40 21,548.40 0.0K
10:51 21,548.20 21,552.70 21,542.55 21,546.80 0.0K
10:52 21,547.20 21,548.05 21,542.55 21,542.55 0.0K
10:53 21,543.65 21,544.15 21,535.90 21,537.40 0.0K
10:54 21,537.75 21,539.30 21,532.95 21,532.95 0.0K
10:55 21,532.95 21,534.85 21,528.35 21,529.90 0.0K
10:56 21,529.05 21,535.35 21,527.35 21,534.75 0.0K
10:57 21,535.20 21,536.30 21,530.25 21,530.25 0.0K
10:58 21,529.15 21,530.85 21,522.65 21,528.85 0.0K
10:59 21,531.90 21,541.60 21,531.90 21,540.65 0.0K
11:00 21,543.10 21,554.20 21,543.10 21,551.50 0.0K
11:01 21,550.60 21,578.80 21,550.35 21,573.35 0.0K
11:02 21,573.35 21,573.35 21,561.95 21,562.30 0.0K
11:03 21,561.45 21,567.20 21,560.15 21,566.95 0.0K
11:04 21,567.55 21,568.85 21,564.85 21,568.15 0.0K
11:05 21,568.30 21,568.35 21,563.45 21,563.45 0.0K
11:06 21,564.35 21,564.35 21,556.65 21,560.45 0.0K
11:07 21,564.10 21,566.55 21,562.65 21,566.55 0.0K
11:08 21,566.70 21,566.70 21,561.75 21,564.30 0.0K
11:09 21,565.05 21,569.25 21,561.10 21,569.25 0.0K
11:10 21,569.65 21,573.25 21,565.05 21,572.35 0.0K
11:11 21,571.40 21,574.85 21,568.50 21,574.85 0.0K
11:12 21,574.15 21,575.55 21,569.80 21,575.50 0.0K
11:13 21,576.95 21,588.70 21,576.60 21,588.25 0.0K
11:14 21,588.30 21,598.75 21,588.30 21,598.75 0.0K
11:15 21,598.10 21,607.25 21,598.10 21,605.50 0.0K
11:16 21,605.95 21,615.00 21,605.95 21,615.00 0.0K
11:17 21,615.65 21,618.80 21,612.90 21,615.40 0.0K
11:18 21,614.55 21,619.05 21,613.45 21,618.90 0.0K
11:19 21,618.20 21,621.85 21,618.20 21,619.55 0.0K
11:20 21,620.95 21,622.75 21,620.40 21,620.50 0.0K
11:21 21,620.35 21,621.50 21,618.95 21,620.40 0.0K
11:22 21,620.40 21,620.70 21,615.10 21,618.85 0.0K
11:23 21,618.30 21,618.30 21,613.00 21,613.00 0.0K
11:24 21,610.35 21,617.05 21,609.80 21,616.90 0.0K
11:25 21,620.10 21,627.30 21,618.85 21,627.30 0.0K
11:26 21,627.20 21,627.90 21,618.60 21,618.60 0.0K
11:27 21,618.60 21,621.90 21,618.60 21,620.50 0.0K
11:28 21,620.80 21,620.80 21,616.45 21,616.45 0.0K
11:29 21,616.45 21,616.70 21,610.90 21,612.60 0.0K
11:30 21,614.05 21,619.75 21,612.30 21,619.15 0.0K
11:31 21,619.85 21,620.45 21,612.30 21,614.30 0.0K
11:32 21,615.30 21,621.15 21,615.30 21,621.15 0.0K
11:33 21,622.95 21,627.65 21,622.95 21,624.85 0.0K
11:34 21,625.30 21,632.45 21,625.30 21,631.35 0.0K
11:35 21,630.70 21,632.00 21,626.85 21,626.85 0.0K
11:36 21,627.75 21,630.30 21,624.20 21,625.30 0.0K
11:37 21,625.60 21,626.15 21,623.55 21,626.15 0.0K
11:38 21,627.55 21,627.55 21,615.90 21,618.20 0.0K
11:39 21,618.55 21,622.40 21,617.65 21,620.90 0.0K
11:40 21,621.05 21,625.05 21,618.20 21,623.35 0.0K
11:41 21,622.90 21,626.40 21,622.25 21,626.40 0.0K
11:42 21,626.10 21,626.20 21,618.65 21,620.15 0.0K
11:43 21,619.35 21,623.70 21,619.05 21,623.70 0.0K
11:44 21,623.00 21,627.50 21,621.20 21,621.20 0.0K
11:45 21,621.90 21,626.00 21,617.55 21,617.55 0.0K
11:46 21,615.20 21,616.00 21,609.80 21,610.00 0.0K
11:47 21,609.80 21,609.80 21,599.60 21,602.15 0.0K
11:48 21,603.80 21,604.55 21,598.95 21,599.85 0.0K
11:49 21,599.45 21,599.45 21,583.80 21,583.85 0.0K
11:50 21,584.55 21,588.45 21,581.00 21,581.10 0.0K
11:51 21,580.45 21,582.40 21,577.85 21,577.85 0.0K
11:52 21,578.05 21,578.05 21,568.75 21,570.05 0.0K
11:53 21,570.60 21,570.95 21,558.85 21,559.80 0.0K
11:54 21,559.35 21,570.75 21,556.85 21,570.00 0.0K
11:55 21,566.60 21,577.80 21,566.60 21,577.55 0.0K
11:56 21,577.00 21,586.10 21,576.30 21,576.55 0.0K
11:57 21,575.85 21,583.75 21,575.25 21,582.00 0.0K
11:58 21,582.50 21,586.05 21,580.65 21,580.65 0.0K
11:59 21,582.15 21,582.15 21,578.90 21,580.20 0.0K
12:00 21,579.05 21,579.45 21,569.45 21,573.65 0.0K
12:01 21,573.05 21,578.70 21,572.85 21,577.95 0.0K
12:02 21,578.70 21,585.05 21,578.70 21,583.15 0.0K
12:03 21,583.85 21,583.85 21,577.50 21,582.35 0.0K
12:04 21,581.85 21,583.30 21,579.40 21,583.30 0.0K
12:05 21,583.90 21,591.80 21,583.20 21,591.80 0.0K
12:06 21,591.70 21,591.70 21,587.00 21,591.00 0.0K
12:07 21,590.75 21,592.05 21,589.40 21,592.05 0.0K
12:08 21,592.05 21,598.65 21,591.60 21,598.65 0.0K
12:09 21,598.75 21,608.25 21,598.75 21,606.90 0.0K
12:10 21,605.95 21,608.20 21,605.20 21,605.20 0.0K
12:11 21,604.70 21,605.80 21,602.35 21,602.55 0.0K
12:12 21,602.65 21,604.35 21,597.45 21,599.30 0.0K
12:13 21,598.80 21,602.45 21,595.80 21,602.45 0.0K
12:14 21,602.40 21,604.00 21,601.75 21,603.80 0.0K
12:15 21,603.90 21,614.95 21,603.70 21,614.95 0.0K
12:16 21,614.70 21,615.75 21,605.45 21,605.50 0.0K
12:17 21,607.15 21,616.50 21,607.15 21,616.50 0.0K
12:18 21,616.35 21,619.20 21,616.15 21,617.80 0.0K
12:19 21,616.65 21,618.30 21,615.10 21,616.85 0.0K
12:20 21,616.95 21,622.20 21,616.95 21,621.30 0.0K
12:21 21,619.85 21,620.60 21,614.85 21,620.60 0.0K
12:22 21,619.00 21,619.05 21,614.35 21,616.00 0.0K
12:23 21,617.65 21,618.40 21,613.30 21,613.30 0.0K
12:24 21,613.90 21,613.90 21,608.10 21,609.30 0.0K
12:25 21,608.10 21,614.30 21,608.10 21,613.35 0.0K
12:26 21,611.70 21,614.35 21,609.10 21,614.35 0.0K
12:27 21,614.00 21,614.55 21,611.85 21,613.20 0.0K
12:28 21,611.60 21,618.95 21,611.55 21,615.55 0.0K
12:29 21,616.75 21,617.45 21,612.60 21,613.25 0.0K
12:30 21,613.00 21,614.50 21,612.85 21,613.65 0.0K
12:31 21,614.80 21,616.60 21,611.75 21,615.70 0.0K
12:32 21,617.15 21,619.70 21,616.65 21,616.80 0.0K
12:33 21,616.40 21,617.20 21,614.50 21,616.10 0.0K
12:34 21,617.00 21,619.55 21,615.60 21,619.55 0.0K
12:35 21,618.00 21,618.70 21,613.30 21,614.45 0.0K
12:36 21,613.90 21,615.90 21,612.80 21,612.80 0.0K
12:37 21,613.20 21,617.55 21,612.45 21,617.00 0.0K
12:38 21,615.20 21,615.20 21,612.00 21,613.60 0.0K
12:39 21,614.25 21,617.15 21,613.80 21,616.50 0.0K
12:40 21,616.60 21,625.90 21,616.60 21,625.90 0.0K
12:41 21,626.30 21,627.45 21,621.10 21,622.30 0.0K
12:42 21,622.00 21,625.65 21,620.75 21,624.90 0.0K
12:43 21,625.80 21,628.75 21,625.25 21,627.90 0.0K
12:44 21,627.75 21,629.95 21,626.50 21,629.40 0.0K
12:45 21,630.15 21,635.50 21,630.15 21,634.10 0.0K
12:46 21,634.05 21,635.15 21,633.00 21,633.15 0.0K
12:47 21,632.80 21,633.90 21,631.50 21,631.95 0.0K
12:48 21,634.30 21,635.15 21,631.75 21,635.15 0.0K
12:49 21,633.60 21,635.30 21,633.25 21,634.05 0.0K
12:50 21,633.30 21,638.05 21,633.30 21,638.05 0.0K
12:51 21,638.15 21,638.15 21,631.95 21,631.95 0.0K
12:52 21,631.30 21,632.60 21,631.30 21,631.80 0.0K
12:53 21,631.25 21,631.95 21,626.60 21,626.60 0.0K
12:54 21,626.35 21,626.45 21,623.25 21,623.95 0.0K
12:55 21,624.20 21,624.20 21,617.00 21,617.85 0.0K
12:56 21,616.90 21,618.50 21,614.45 21,614.45 0.0K
12:57 21,614.95 21,616.55 21,608.70 21,608.70 0.0K
12:58 21,608.10 21,610.75 21,607.20 21,610.75 0.0K
12:59 21,610.85 21,611.90 21,609.50 21,610.70 0.0K
13:00 21,611.05 21,612.00 21,606.60 21,606.80 0.0K
13:01 21,606.45 21,606.65 21,601.25 21,601.80 0.0K
13:02 21,602.00 21,607.45 21,600.00 21,604.70 0.0K
13:03 21,605.25 21,605.50 21,603.60 21,605.25 0.0K
13:04 21,605.20 21,606.85 21,600.50 21,601.75 0.0K
13:05 21,602.10 21,604.05 21,599.80 21,600.00 0.0K
13:06 21,600.70 21,600.70 21,595.50 21,595.50 0.0K
13:07 21,597.55 21,599.90 21,597.15 21,597.15 0.0K
13:08 21,597.15 21,597.15 21,587.40 21,587.40 0.0K
13:09 21,587.95 21,587.95 21,583.85 21,586.65 0.0K
13:10 21,587.70 21,593.80 21,587.70 21,593.60 0.0K
13:11 21,592.65 21,597.20 21,592.10 21,596.70 0.0K
13:12 21,596.55 21,597.80 21,595.60 21,596.50 0.0K
13:13 21,595.90 21,598.75 21,594.95 21,597.25 0.0K
13:14 21,598.35 21,598.35 21,591.55 21,593.60 0.0K
13:15 21,594.05 21,599.50 21,594.00 21,599.50 0.0K
13:16 21,599.65 21,602.65 21,599.30 21,602.65 0.0K
13:17 21,603.40 21,605.95 21,602.90 21,602.90 0.0K
13:18 21,603.25 21,605.15 21,601.10 21,603.50 0.0K
13:19 21,604.50 21,605.15 21,603.20 21,604.35 0.0K
13:20 21,604.25 21,605.45 21,602.15 21,605.35 0.0K
13:21 21,603.65 21,613.30 21,603.65 21,612.40 0.0K
13:22 21,611.70 21,612.15 21,600.45 21,602.15 0.0K
13:23 21,602.45 21,605.35 21,602.45 21,603.40 0.0K
13:24 21,602.80 21,602.80 21,597.95 21,598.90 0.0K
13:25 21,598.60 21,598.90 21,596.40 21,596.65 0.0K
13:26 21,597.40 21,597.40 21,591.70 21,592.95 0.0K
13:27 21,593.55 21,598.20 21,593.35 21,597.85 0.0K
13:28 21,597.95 21,598.75 21,593.20 21,593.80 0.0K
13:29 21,593.15 21,595.35 21,586.50 21,586.50 0.0K
13:30 21,587.70 21,591.75 21,586.70 21,588.70 0.0K
13:31 21,588.85 21,589.55 21,584.25 21,584.25 0.0K
13:32 21,584.30 21,584.90 21,580.30 21,581.90 0.0K
13:33 21,580.70 21,582.45 21,577.55 21,582.45 0.0K
13:34 21,582.90 21,587.10 21,582.35 21,583.90 0.0K
13:35 21,583.90 21,583.90 21,569.35 21,569.85 0.0K
13:36 21,569.20 21,569.65 21,560.60 21,560.75 0.0K
13:37 21,560.80 21,563.10 21,560.55 21,561.35 0.0K
13:38 21,562.20 21,562.20 21,557.10 21,558.40 0.0K
13:39 21,558.20 21,567.65 21,558.20 21,564.90 0.0K
13:40 21,565.10 21,565.10 21,559.55 21,560.55 0.0K
13:41 21,560.15 21,560.15 21,550.50 21,552.25 0.0K
13:42 21,552.90 21,555.35 21,549.75 21,549.75 0.0K
13:43 21,551.15 21,554.70 21,549.80 21,554.05 0.0K
13:44 21,555.95 21,561.40 21,555.95 21,559.85 0.0K
13:45 21,559.30 21,562.15 21,558.75 21,560.95 0.0K
13:46 21,561.45 21,561.70 21,549.10 21,549.10 0.0K
13:47 21,549.10 21,551.35 21,548.45 21,550.30 0.0K
13:48 21,550.85 21,556.65 21,550.85 21,556.65 0.0K
13:49 21,556.90 21,561.45 21,556.90 21,559.65 0.0K
13:50 21,560.20 21,560.20 21,554.25 21,554.25 0.0K
13:51 21,554.35 21,557.05 21,554.15 21,556.85 0.0K
13:52 21,556.45 21,562.30 21,556.45 21,559.90 0.0K
13:53 21,558.40 21,558.80 21,556.15 21,557.30 0.0K
13:54 21,556.65 21,558.50 21,554.35 21,554.35 0.0K
13:55 21,553.95 21,556.30 21,552.30 21,554.80 0.0K
13:56 21,555.05 21,555.05 21,551.15 21,554.40 0.0K
13:57 21,554.00 21,558.20 21,553.35 21,557.50 0.0K
13:58 21,559.05 21,562.40 21,558.35 21,560.70 0.0K
13:59 21,560.75 21,563.50 21,560.65 21,562.20 0.0K
14:00 21,563.20 21,573.60 21,563.20 21,570.55 0.0K
14:01 21,571.35 21,572.20 21,568.55 21,571.90 0.0K
14:02 21,571.20 21,580.50 21,571.20 21,580.25 0.0K
14:03 21,579.90 21,585.90 21,579.90 21,584.55 0.0K
14:04 21,583.70 21,594.65 21,582.85 21,594.35 0.0K
14:05 21,595.40 21,596.15 21,593.35 21,593.65 0.0K
14:06 21,594.55 21,594.55 21,587.60 21,588.70 0.0K
14:07 21,588.70 21,596.60 21,587.25 21,595.85 0.0K
14:08 21,596.85 21,599.05 21,596.55 21,597.00 0.0K
14:09 21,597.00 21,601.30 21,596.00 21,601.30 0.0K
14:10 21,601.40 21,605.95 21,600.65 21,602.45 0.0K
14:11 21,600.50 21,607.35 21,600.50 21,607.10 0.0K
14:12 21,607.25 21,608.10 21,603.00 21,603.00 0.0K
14:13 21,602.75 21,602.75 21,598.55 21,600.20 0.0K
14:14 21,599.80 21,599.80 21,593.85 21,596.85 0.0K
14:15 21,594.85 21,602.10 21,593.65 21,602.10 0.0K
14:16 21,598.95 21,599.70 21,593.05 21,593.05 0.0K
14:17 21,593.15 21,593.35 21,584.35 21,586.05 0.0K
14:18 21,585.10 21,586.15 21,579.15 21,579.45 0.0K
14:19 21,578.60 21,579.55 21,570.90 21,571.10 0.0K
14:20 21,570.95 21,572.90 21,568.05 21,568.05 0.0K
14:21 21,568.60 21,568.60 21,559.90 21,560.25 0.0K
14:22 21,560.90 21,565.30 21,556.60 21,556.60 0.0K
14:23 21,556.85 21,556.85 21,550.45 21,552.20 0.0K
14:24 21,551.80 21,553.15 21,547.75 21,553.10 0.0K
14:25 21,552.40 21,552.40 21,545.30 21,545.60 0.0K
14:26 21,545.35 21,558.90 21,544.80 21,558.45 0.0K
14:27 21,558.35 21,561.70 21,556.00 21,561.70 0.0K
14:28 21,562.05 21,571.75 21,562.05 21,571.75 0.0K
14:29 21,571.10 21,572.90 21,567.55 21,571.70 0.0K
14:30 21,570.55 21,584.65 21,569.15 21,584.00 0.0K
14:31 21,584.25 21,593.35 21,583.95 21,591.45 0.0K
14:32 21,590.20 21,590.60 21,587.05 21,588.90 0.0K
14:33 21,588.80 21,588.80 21,583.80 21,587.90 0.0K
14:34 21,587.85 21,591.85 21,586.15 21,591.85 0.0K
14:35 21,591.45 21,597.15 21,589.05 21,596.60 0.0K
14:36 21,597.35 21,600.80 21,595.40 21,595.40 0.0K
14:37 21,594.50 21,598.50 21,594.40 21,596.85 0.0K
14:38 21,597.50 21,600.85 21,597.30 21,600.85 0.0K
14:39 21,600.95 21,602.55 21,595.20 21,595.20 0.0K
14:40 21,595.70 21,596.65 21,585.60 21,589.40 0.0K
14:41 21,590.55 21,594.75 21,590.55 21,593.45 0.0K
14:42 21,591.75 21,591.75 21,585.05 21,585.45 0.0K
14:43 21,585.00 21,587.30 21,584.80 21,586.45 0.0K
14:44 21,586.05 21,594.10 21,586.05 21,594.10 0.0K
14:45 21,594.20 21,595.60 21,587.00 21,587.00 0.0K
14:46 21,588.25 21,590.35 21,586.40 21,588.65 0.0K
14:47 21,589.85 21,593.65 21,588.30 21,593.65 0.0K
14:48 21,592.55 21,596.65 21,590.70 21,595.20 0.0K
14:49 21,596.30 21,598.80 21,594.00 21,597.90 0.0K
14:50 21,598.30 21,598.30 21,586.15 21,593.05 0.0K
14:51 21,593.35 21,598.95 21,591.75 21,592.55 0.0K
14:52 21,593.25 21,593.25 21,586.55 21,589.25 0.0K
14:53 21,588.45 21,592.15 21,587.55 21,592.15 0.0K
14:54 21,590.95 21,590.95 21,580.85 21,580.85 0.0K
14:55 21,579.90 21,585.55 21,578.65 21,585.55 0.0K
14:56 21,584.70 21,587.55 21,584.20 21,587.55 0.0K
14:57 21,587.20 21,595.25 21,586.30 21,595.25 0.0K
14:58 21,595.75 21,595.75 21,583.65 21,584.55 0.0K
14:59 21,584.15 21,584.15 21,577.75 21,580.15 0.0K
15:00 21,581.95 21,600.70 21,581.90 21,591.85 0.0K
15:01 21,592.00 21,595.95 21,592.00 21,595.30 0.0K
15:02 21,594.70 21,598.60 21,594.70 21,597.65 0.0K
15:03 21,597.10 21,597.10 21,591.95 21,592.85 0.0K
15:04 21,594.30 21,594.30 21,590.80 21,592.30 0.0K
15:05 21,593.55 21,593.55 21,582.55 21,582.95 0.0K
15:06 21,582.95 21,586.35 21,578.75 21,578.85 0.0K
15:07 21,579.90 21,581.50 21,577.70 21,577.70 0.0K
15:08 21,579.05 21,579.35 21,577.20 21,577.20 0.0K
15:09 21,576.40 21,581.80 21,575.25 21,579.90 0.0K
15:10 21,580.90 21,581.65 21,576.55 21,577.40 0.0K
15:11 21,578.55 21,580.05 21,574.80 21,574.95 0.0K
15:12 21,575.25 21,575.75 21,573.30 21,574.90 0.0K
15:13 21,575.20 21,575.70 21,572.75 21,572.75 0.0K
15:14 21,573.10 21,573.10 21,569.10 21,571.55 0.0K
15:15 21,572.55 21,582.50 21,572.55 21,581.95 0.0K
15:16 21,582.85 21,582.85 21,579.15 21,580.20 0.0K
15:17 21,581.20 21,582.15 21,573.80 21,573.80 0.0K
15:18 21,574.25 21,575.00 21,570.95 21,572.50 0.0K
15:19 21,572.60 21,572.90 21,568.00 21,570.75 0.0K
15:20 21,570.85 21,570.95 21,566.10 21,567.35 0.0K
15:21 21,567.30 21,568.35 21,566.60 21,567.35 0.0K
15:22 21,567.55 21,569.30 21,566.30 21,567.65 0.0K
15:23 21,567.95 21,567.95 21,563.60 21,564.15 0.0K
15:24 21,562.90 21,566.20 21,562.50 21,565.20 0.0K
15:25 21,566.65 21,567.15 21,561.30 21,561.80 0.0K
15:26 21,562.10 21,562.10 21,555.50 21,555.50 0.0K
15:27 21,557.80 21,560.00 21,554.15 21,556.80 0.0K
15:28 21,559.55 21,561.95 21,553.30 21,553.30 0.0K
15:29 21,556.85 21,574.75 21,546.55 21,574.75 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