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 21,007.50 21,007.50 21,007.50 21,007.50 0.0K
09:15 21,059.40 21,197.65 21,059.40 21,183.80 0.0K
09:16 21,189.40 21,190.05 21,119.10 21,121.65 0.0K
09:17 21,137.15 21,209.50 21,134.10 21,209.50 0.0K
09:18 21,207.35 21,250.60 21,207.35 21,227.85 0.0K
09:19 21,232.65 21,232.65 21,196.05 21,208.45 0.0K
09:20 21,205.65 21,223.85 21,202.45 21,213.45 0.0K
09:21 21,207.75 21,231.35 21,196.00 21,199.60 0.0K
09:22 21,208.90 21,208.90 21,164.55 21,195.00 0.0K
09:23 21,193.35 21,193.35 21,170.80 21,178.80 0.0K
09:24 21,172.95 21,172.95 21,139.75 21,158.55 0.0K
09:25 21,169.55 21,209.65 21,169.55 21,208.45 0.0K
09:26 21,218.20 21,218.20 21,193.40 21,213.20 0.0K
09:27 21,208.55 21,244.50 21,208.55 21,230.45 0.0K
09:28 21,227.95 21,227.95 21,181.00 21,181.00 0.0K
09:29 21,179.95 21,179.95 21,159.80 21,166.80 0.0K
09:30 21,169.25 21,190.55 21,156.45 21,190.55 0.0K
09:31 21,190.30 21,208.75 21,177.75 21,195.60 0.0K
09:32 21,193.50 21,201.55 21,190.45 21,192.95 0.0K
09:33 21,188.35 21,188.35 21,168.45 21,177.65 0.0K
09:34 21,180.30 21,193.90 21,173.50 21,193.90 0.0K
09:35 21,193.85 21,207.15 21,186.60 21,201.20 0.0K
09:36 21,199.00 21,201.80 21,194.95 21,199.85 0.0K
09:37 21,201.15 21,217.20 21,201.15 21,216.10 0.0K
09:38 21,214.60 21,234.90 21,214.60 21,234.90 0.0K
09:39 21,234.00 21,238.35 21,229.90 21,235.50 0.0K
09:40 21,238.25 21,258.90 21,238.25 21,249.35 0.0K
09:41 21,253.60 21,269.95 21,253.60 21,269.40 0.0K
09:42 21,269.45 21,269.45 21,252.30 21,257.95 0.0K
09:43 21,255.25 21,261.05 21,254.75 21,257.70 0.0K
09:44 21,258.00 21,258.00 21,230.55 21,235.50 0.0K
09:45 21,236.75 21,255.25 21,220.00 21,224.10 0.0K
09:46 21,223.60 21,235.80 21,223.60 21,224.30 0.0K
09:47 21,218.55 21,221.80 21,205.15 21,205.55 0.0K
09:48 21,204.15 21,205.90 21,194.45 21,198.00 0.0K
09:49 21,194.65 21,194.65 21,181.80 21,182.05 0.0K
09:50 21,179.90 21,185.80 21,172.60 21,181.75 0.0K
09:51 21,179.40 21,193.35 21,176.80 21,186.70 0.0K
09:52 21,187.00 21,203.70 21,187.00 21,190.20 0.0K
09:53 21,189.35 21,197.25 21,182.10 21,182.10 0.0K
09:54 21,181.40 21,181.40 21,154.35 21,156.20 0.0K
09:55 21,154.45 21,164.30 21,153.35 21,163.10 0.0K
09:56 21,162.20 21,164.05 21,157.55 21,161.00 0.0K
09:57 21,161.90 21,161.90 21,143.70 21,145.30 0.0K
09:58 21,141.50 21,141.50 21,128.10 21,129.40 0.0K
09:59 21,129.00 21,138.65 21,129.00 21,131.40 0.0K
10:00 21,130.60 21,132.50 21,121.15 21,129.55 0.0K
10:01 21,127.65 21,127.65 21,114.35 21,120.95 0.0K
10:02 21,127.40 21,132.45 21,107.45 21,109.40 0.0K
10:03 21,106.05 21,122.05 21,104.25 21,120.25 0.0K
10:04 21,120.50 21,120.50 21,109.25 21,116.80 0.0K
10:05 21,111.00 21,115.20 21,102.15 21,102.15 0.0K
10:06 21,103.10 21,104.55 21,093.00 21,096.40 0.0K
10:07 21,095.85 21,124.15 21,095.85 21,122.40 0.0K
10:08 21,125.00 21,131.35 21,121.00 21,127.05 0.0K
10:09 21,127.30 21,127.30 21,117.60 21,122.50 0.0K
10:10 21,120.20 21,129.00 21,117.65 21,129.00 0.0K
10:11 21,131.85 21,163.70 21,131.85 21,163.70 0.0K
10:12 21,165.25 21,165.25 21,156.80 21,164.35 0.0K
10:13 21,163.75 21,179.50 21,155.80 21,178.55 0.0K
10:14 21,178.80 21,195.50 21,171.20 21,195.50 0.0K
10:15 21,194.80 21,206.90 21,194.80 21,198.30 0.0K
10:16 21,198.65 21,206.10 21,183.35 21,206.10 0.0K
10:17 21,206.25 21,206.25 21,192.50 21,204.55 0.0K
10:18 21,203.90 21,203.90 21,192.40 21,196.40 0.0K
10:19 21,192.45 21,193.30 21,170.90 21,170.90 0.0K
10:20 21,172.50 21,178.25 21,165.85 21,165.85 0.0K
10:21 21,166.50 21,178.85 21,166.50 21,178.85 0.0K
10:22 21,182.20 21,187.55 21,181.55 21,181.55 0.0K
10:23 21,179.45 21,193.00 21,179.45 21,192.60 0.0K
10:24 21,191.70 21,197.95 21,173.80 21,190.25 0.0K
10:25 21,189.90 21,189.90 21,181.45 21,181.45 0.0K
10:26 21,180.75 21,186.10 21,179.05 21,186.10 0.0K
10:27 21,188.45 21,194.75 21,183.60 21,183.60 0.0K
10:28 21,182.45 21,182.45 21,163.45 21,166.10 0.0K
10:29 21,168.20 21,190.05 21,168.20 21,185.00 0.0K
10:30 21,186.15 21,188.90 21,180.15 21,188.40 0.0K
10:31 21,186.40 21,186.40 21,178.30 21,186.00 0.0K
10:32 21,186.70 21,195.45 21,185.85 21,195.45 0.0K
10:33 21,196.70 21,197.10 21,186.25 21,187.95 0.0K
10:34 21,186.95 21,191.55 21,178.75 21,178.75 0.0K
10:35 21,178.55 21,185.15 21,177.45 21,185.15 0.0K
10:36 21,186.30 21,197.85 21,184.85 21,197.85 0.0K
10:37 21,198.60 21,203.95 21,197.90 21,202.65 0.0K
10:38 21,201.75 21,202.25 21,186.80 21,194.15 0.0K
10:39 21,193.35 21,193.60 21,171.95 21,171.95 0.0K
10:40 21,172.40 21,182.50 21,172.40 21,179.75 0.0K
10:41 21,179.40 21,186.10 21,177.70 21,179.90 0.0K
10:42 21,179.15 21,186.90 21,179.15 21,181.90 0.0K
10:43 21,181.30 21,187.60 21,176.90 21,177.50 0.0K
10:44 21,177.70 21,178.15 21,172.75 21,172.75 0.0K
10:45 21,172.65 21,181.20 21,172.65 21,175.80 0.0K
10:46 21,176.50 21,185.40 21,176.50 21,179.35 0.0K
10:47 21,179.90 21,182.20 21,173.70 21,175.95 0.0K
10:48 21,176.60 21,183.60 21,174.15 21,181.20 0.0K
10:49 21,182.35 21,183.00 21,170.70 21,171.85 0.0K
10:50 21,171.60 21,176.25 21,169.10 21,170.35 0.0K
10:51 21,170.25 21,172.70 21,156.60 21,156.60 0.0K
10:52 21,154.10 21,154.90 21,147.90 21,152.50 0.0K
10:53 21,153.50 21,158.80 21,150.15 21,150.15 0.0K
10:54 21,151.10 21,158.05 21,147.45 21,147.45 0.0K
10:55 21,147.40 21,153.50 21,143.90 21,153.50 0.0K
10:56 21,153.85 21,157.40 21,149.10 21,151.95 0.0K
10:57 21,151.20 21,157.95 21,148.95 21,157.00 0.0K
10:58 21,157.80 21,159.40 21,140.45 21,144.00 0.0K
10:59 21,145.20 21,145.20 21,140.35 21,143.95 0.0K
11:00 21,145.90 21,159.55 21,144.95 21,157.65 0.0K
11:01 21,156.55 21,165.30 21,153.20 21,163.95 0.0K
11:02 21,162.75 21,171.55 21,161.75 21,168.25 0.0K
11:03 21,167.05 21,167.05 21,159.80 21,161.15 0.0K
11:04 21,161.10 21,167.95 21,157.65 21,166.35 0.0K
11:05 21,167.15 21,180.10 21,165.45 21,180.10 0.0K
11:06 21,180.00 21,180.00 21,168.10 21,170.70 0.0K
11:07 21,170.60 21,178.60 21,170.60 21,174.75 0.0K
11:08 21,172.95 21,174.20 21,168.60 21,172.40 0.0K
11:09 21,173.20 21,173.20 21,162.20 21,162.20 0.0K
11:10 21,160.60 21,161.05 21,153.45 21,157.70 0.0K
11:11 21,158.05 21,166.05 21,156.65 21,159.95 0.0K
11:12 21,158.05 21,158.05 21,155.15 21,157.55 0.0K
11:13 21,158.05 21,159.90 21,156.80 21,158.85 0.0K
11:14 21,162.05 21,170.50 21,161.95 21,168.20 0.0K
11:15 21,167.05 21,171.15 21,163.65 21,171.15 0.0K
11:16 21,171.25 21,173.20 21,169.15 21,169.85 0.0K
11:17 21,169.65 21,172.80 21,168.05 21,170.35 0.0K
11:18 21,169.45 21,175.55 21,169.45 21,173.85 0.0K
11:19 21,174.70 21,174.70 21,167.40 21,173.40 0.0K
11:20 21,172.60 21,172.60 21,161.55 21,161.55 0.0K
11:21 21,161.85 21,162.40 21,153.00 21,158.10 0.0K
11:22 21,158.40 21,166.95 21,157.25 21,166.95 0.0K
11:23 21,166.70 21,175.30 21,165.95 21,175.30 0.0K
11:24 21,175.50 21,178.35 21,173.10 21,176.90 0.0K
11:25 21,176.75 21,197.60 21,176.75 21,197.60 0.0K
11:26 21,197.05 21,197.90 21,193.30 21,195.15 0.0K
11:27 21,195.30 21,209.50 21,195.30 21,201.50 0.0K
11:28 21,201.15 21,210.85 21,201.15 21,209.80 0.0K
11:29 21,208.20 21,223.40 21,201.65 21,223.00 0.0K
11:30 21,223.85 21,250.70 21,223.85 21,245.40 0.0K
11:31 21,242.60 21,265.20 21,241.80 21,265.20 0.0K
11:32 21,264.75 21,274.50 21,264.75 21,274.50 0.0K
11:33 21,272.90 21,273.65 21,261.10 21,261.70 0.0K
11:34 21,260.55 21,260.55 21,251.40 21,257.00 0.0K
11:35 21,256.00 21,256.00 21,246.75 21,247.20 0.0K
11:36 21,245.50 21,245.50 21,232.25 21,236.85 0.0K
11:37 21,237.10 21,239.50 21,232.55 21,232.55 0.0K
11:38 21,231.00 21,244.15 21,231.00 21,244.15 0.0K
11:39 21,243.00 21,248.05 21,241.40 21,245.50 0.0K
11:40 21,245.80 21,248.20 21,240.30 21,246.90 0.0K
11:41 21,246.80 21,249.25 21,245.25 21,247.30 0.0K
11:42 21,249.35 21,253.80 21,244.65 21,244.75 0.0K
11:43 21,242.40 21,245.25 21,239.00 21,240.80 0.0K
11:44 21,241.25 21,241.55 21,236.95 21,237.05 0.0K
11:45 21,234.90 21,239.45 21,230.35 21,230.35 0.0K
11:46 21,229.15 21,232.70 21,223.35 21,223.35 0.0K
11:47 21,221.60 21,224.45 21,216.65 21,220.75 0.0K
11:48 21,221.10 21,224.35 21,210.00 21,210.00 0.0K
11:49 21,210.55 21,213.15 21,203.00 21,208.55 0.0K
11:50 21,208.05 21,213.85 21,208.05 21,213.65 0.0K
11:51 21,214.90 21,222.85 21,213.10 21,222.50 0.0K
11:52 21,222.20 21,235.40 21,222.20 21,234.65 0.0K
11:53 21,233.25 21,234.80 21,228.05 21,230.80 0.0K
11:54 21,231.40 21,238.45 21,231.40 21,234.85 0.0K
11:55 21,236.25 21,237.65 21,233.50 21,234.85 0.0K
11:56 21,236.85 21,249.90 21,236.55 21,249.90 0.0K
11:57 21,248.55 21,252.75 21,245.25 21,245.25 0.0K
11:58 21,245.50 21,249.90 21,244.40 21,247.70 0.0K
11:59 21,245.30 21,255.60 21,243.45 21,254.35 0.0K
12:00 21,255.40 21,255.80 21,249.40 21,253.00 0.0K
12:01 21,252.25 21,253.90 21,238.60 21,238.60 0.0K
12:02 21,239.25 21,239.35 21,237.20 21,238.40 0.0K
12:03 21,240.50 21,244.90 21,238.25 21,238.25 0.0K
12:04 21,234.70 21,234.70 21,226.15 21,227.30 0.0K
12:05 21,227.30 21,229.95 21,224.15 21,229.90 0.0K
12:06 21,229.00 21,231.95 21,225.50 21,225.50 0.0K
12:07 21,224.85 21,228.00 21,223.60 21,227.45 0.0K
12:08 21,228.35 21,233.05 21,228.35 21,232.00 0.0K
12:09 21,232.40 21,238.20 21,232.35 21,237.25 0.0K
12:10 21,236.35 21,236.35 21,231.60 21,232.45 0.0K
12:11 21,232.85 21,233.60 21,230.30 21,231.20 0.0K
12:12 21,232.40 21,237.45 21,232.40 21,237.45 0.0K
12:13 21,236.70 21,247.65 21,236.70 21,247.40 0.0K
12:14 21,247.60 21,247.95 21,240.00 21,240.00 0.0K
12:15 21,241.65 21,249.90 21,241.65 21,244.45 0.0K
12:16 21,244.50 21,246.05 21,239.60 21,239.60 0.0K
12:17 21,238.00 21,238.70 21,232.65 21,232.65 0.0K
12:18 21,229.50 21,232.95 21,224.95 21,224.95 0.0K
12:19 21,223.80 21,224.50 21,218.90 21,218.90 0.0K
12:20 21,214.95 21,214.95 21,197.05 21,197.05 0.0K
12:21 21,195.75 21,201.00 21,194.55 21,201.00 0.0K
12:22 21,200.30 21,203.30 21,199.55 21,202.30 0.0K
12:23 21,201.00 21,211.75 21,201.00 21,210.50 0.0K
12:24 21,211.30 21,221.55 21,209.90 21,219.85 0.0K
12:25 21,219.00 21,228.40 21,216.70 21,227.95 0.0K
12:26 21,225.75 21,228.40 21,223.25 21,226.55 0.0K
12:27 21,225.60 21,227.20 21,224.05 21,224.35 0.0K
12:28 21,223.20 21,230.85 21,223.20 21,227.00 0.0K
12:29 21,224.95 21,225.55 21,221.05 21,224.85 0.0K
12:30 21,223.10 21,223.10 21,211.90 21,211.90 0.0K
12:31 21,210.90 21,213.00 21,210.55 21,211.40 0.0K
12:32 21,209.35 21,210.45 21,201.25 21,203.65 0.0K
12:33 21,204.45 21,204.45 21,200.05 21,202.55 0.0K
12:34 21,202.85 21,203.15 21,198.10 21,198.10 0.0K
12:35 21,198.00 21,203.10 21,197.90 21,202.35 0.0K
12:36 21,203.70 21,208.70 21,203.70 21,206.30 0.0K
12:37 21,206.05 21,206.05 21,194.80 21,197.40 0.0K
12:38 21,197.85 21,204.00 21,193.80 21,193.80 0.0K
12:39 21,194.00 21,201.60 21,194.00 21,196.15 0.0K
12:40 21,196.70 21,201.10 21,195.20 21,201.10 0.0K
12:41 21,200.20 21,200.85 21,197.80 21,197.80 0.0K
12:42 21,198.55 21,198.55 21,193.25 21,196.45 0.0K
12:43 21,197.35 21,197.35 21,188.10 21,188.10 0.0K
12:44 21,188.45 21,188.45 21,184.60 21,185.30 0.0K
12:45 21,186.45 21,189.60 21,184.80 21,189.25 0.0K
12:46 21,189.85 21,199.65 21,188.35 21,194.55 0.0K
12:47 21,195.55 21,204.95 21,195.55 21,203.40 0.0K
12:48 21,203.65 21,204.65 21,194.70 21,196.75 0.0K
12:49 21,196.20 21,206.70 21,196.20 21,206.10 0.0K
12:50 21,207.10 21,216.00 21,207.10 21,213.50 0.0K
12:51 21,214.15 21,214.15 21,207.90 21,208.50 0.0K
12:52 21,209.00 21,215.80 21,207.15 21,213.20 0.0K
12:53 21,213.25 21,222.00 21,211.20 21,219.85 0.0K
12:54 21,219.95 21,222.30 21,218.75 21,218.85 0.0K
12:55 21,220.25 21,220.25 21,209.95 21,209.95 0.0K
12:56 21,208.95 21,209.75 21,205.05 21,206.25 0.0K
12:57 21,206.45 21,206.45 21,199.45 21,201.05 0.0K
12:58 21,200.60 21,202.35 21,197.80 21,198.80 0.0K
12:59 21,198.05 21,206.95 21,197.90 21,206.95 0.0K
13:00 21,207.25 21,210.50 21,205.60 21,205.60 0.0K
13:01 21,204.45 21,208.25 21,203.75 21,207.60 0.0K
13:02 21,207.15 21,207.65 21,195.45 21,195.45 0.0K
13:03 21,196.70 21,196.95 21,188.65 21,188.80 0.0K
13:04 21,188.05 21,192.30 21,187.65 21,191.25 0.0K
13:05 21,190.20 21,191.25 21,181.45 21,181.45 0.0K
13:06 21,179.75 21,183.95 21,177.60 21,181.55 0.0K
13:07 21,178.05 21,178.85 21,172.70 21,178.15 0.0K
13:08 21,177.45 21,179.50 21,169.65 21,169.80 0.0K
13:09 21,170.90 21,172.30 21,170.45 21,171.85 0.0K
13:10 21,172.40 21,174.90 21,168.65 21,174.90 0.0K
13:11 21,176.25 21,188.85 21,176.05 21,188.05 0.0K
13:12 21,190.70 21,197.25 21,190.70 21,192.40 0.0K
13:13 21,191.80 21,194.30 21,189.05 21,192.35 0.0K
13:14 21,192.10 21,198.60 21,192.10 21,195.65 0.0K
13:15 21,194.55 21,205.90 21,194.55 21,204.60 0.0K
13:16 21,204.45 21,210.80 21,202.25 21,210.80 0.0K
13:17 21,211.15 21,213.25 21,210.40 21,212.90 0.0K
13:18 21,211.05 21,213.60 21,208.70 21,210.90 0.0K
13:19 21,208.10 21,209.65 21,204.70 21,209.65 0.0K
13:20 21,208.25 21,208.95 21,201.45 21,202.40 0.0K
13:21 21,202.30 21,202.55 21,185.60 21,185.60 0.0K
13:22 21,185.15 21,188.50 21,182.40 21,185.85 0.0K
13:23 21,186.15 21,190.40 21,183.20 21,186.75 0.0K
13:24 21,186.70 21,188.05 21,178.20 21,179.50 0.0K
13:25 21,180.25 21,187.00 21,179.80 21,183.25 0.0K
13:26 21,184.60 21,188.35 21,182.75 21,183.30 0.0K
13:27 21,179.35 21,181.50 21,174.85 21,175.30 0.0K
13:28 21,176.10 21,176.35 21,157.55 21,161.10 0.0K
13:29 21,161.75 21,163.70 21,160.30 21,160.30 0.0K
13:30 21,159.85 21,167.20 21,159.85 21,167.20 0.0K
13:31 21,168.25 21,181.30 21,168.25 21,178.95 0.0K
13:32 21,179.45 21,189.40 21,179.45 21,188.95 0.0K
13:33 21,189.55 21,197.25 21,188.80 21,192.90 0.0K
13:34 21,192.30 21,192.80 21,176.00 21,178.85 0.0K
13:35 21,178.40 21,185.35 21,178.40 21,184.65 0.0K
13:36 21,183.55 21,184.05 21,179.70 21,181.20 0.0K
13:37 21,182.25 21,182.25 21,177.35 21,181.00 0.0K
13:38 21,180.30 21,181.65 21,174.75 21,176.15 0.0K
13:39 21,176.55 21,180.40 21,174.35 21,179.20 0.0K
13:40 21,179.30 21,186.15 21,172.75 21,175.85 0.0K
13:41 21,175.80 21,176.25 21,170.10 21,172.00 0.0K
13:42 21,172.35 21,179.90 21,171.85 21,179.40 0.0K
13:43 21,179.30 21,180.20 21,174.25 21,180.20 0.0K
13:44 21,179.70 21,194.25 21,179.70 21,192.35 0.0K
13:45 21,191.80 21,199.45 21,190.70 21,198.75 0.0K
13:46 21,199.55 21,203.55 21,194.05 21,202.60 0.0K
13:47 21,202.05 21,209.95 21,201.50 21,209.95 0.0K
13:48 21,208.80 21,208.95 21,195.70 21,195.70 0.0K
13:49 21,194.55 21,195.95 21,190.45 21,192.85 0.0K
13:50 21,192.95 21,201.70 21,192.95 21,198.45 0.0K
13:51 21,199.15 21,199.75 21,195.25 21,196.00 0.0K
13:52 21,195.15 21,207.85 21,195.15 21,207.85 0.0K
13:53 21,207.25 21,222.40 21,205.70 21,221.85 0.0K
13:54 21,221.50 21,230.05 21,218.55 21,228.60 0.0K
13:55 21,227.45 21,229.40 21,217.35 21,217.35 0.0K
13:56 21,216.30 21,217.05 21,204.85 21,208.55 0.0K
13:57 21,209.50 21,209.50 21,204.85 21,206.40 0.0K
13:58 21,204.35 21,206.80 21,199.75 21,200.75 0.0K
13:59 21,199.05 21,202.05 21,196.20 21,196.20 0.0K
14:00 21,196.85 21,205.75 21,196.15 21,201.05 0.0K
14:01 21,201.15 21,221.20 21,201.15 21,219.30 0.0K
14:02 21,219.30 21,226.95 21,217.10 21,224.20 0.0K
14:03 21,222.85 21,232.15 21,222.85 21,228.80 0.0K
14:04 21,228.20 21,230.30 21,220.45 21,220.45 0.0K
14:05 21,218.30 21,221.45 21,217.15 21,218.45 0.0K
14:06 21,217.90 21,223.40 21,215.00 21,219.10 0.0K
14:07 21,220.10 21,221.10 21,217.40 21,219.35 0.0K
14:08 21,219.25 21,223.00 21,215.60 21,223.00 0.0K
14:09 21,224.75 21,233.25 21,223.85 21,233.25 0.0K
14:10 21,233.40 21,233.55 21,225.30 21,230.80 0.0K
14:11 21,230.80 21,233.85 21,228.90 21,229.15 0.0K
14:12 21,230.85 21,233.35 21,227.30 21,233.35 0.0K
14:13 21,234.85 21,239.50 21,233.50 21,238.25 0.0K
14:14 21,239.35 21,239.50 21,228.30 21,231.25 0.0K
14:15 21,230.55 21,240.60 21,229.85 21,240.60 0.0K
14:16 21,246.25 21,257.00 21,246.25 21,255.75 0.0K
14:17 21,255.80 21,261.05 21,255.80 21,257.30 0.0K
14:18 21,256.45 21,256.45 21,244.95 21,246.50 0.0K
14:19 21,246.30 21,246.30 21,238.45 21,243.10 0.0K
14:20 21,244.65 21,249.70 21,243.75 21,247.70 0.0K
14:21 21,249.10 21,249.30 21,243.45 21,245.20 0.0K
14:22 21,244.10 21,244.10 21,233.35 21,233.35 0.0K
14:23 21,233.05 21,234.95 21,219.80 21,224.20 0.0K
14:24 21,224.25 21,224.85 21,219.85 21,222.05 0.0K
14:25 21,222.15 21,227.30 21,222.05 21,222.80 0.0K
14:26 21,222.15 21,222.15 21,210.60 21,214.10 0.0K
14:27 21,212.50 21,219.00 21,212.00 21,212.00 0.0K
14:28 21,212.00 21,213.55 21,207.60 21,207.60 0.0K
14:29 21,206.65 21,207.10 21,202.10 21,207.10 0.0K
14:30 21,205.80 21,219.75 21,203.90 21,219.75 0.0K
14:31 21,217.95 21,224.90 21,216.45 21,217.60 0.0K
14:32 21,218.45 21,219.25 21,213.05 21,214.00 0.0K
14:33 21,214.00 21,225.10 21,214.00 21,217.95 0.0K
14:34 21,218.90 21,224.40 21,218.90 21,221.90 0.0K
14:35 21,223.25 21,232.90 21,223.25 21,227.40 0.0K
14:36 21,226.95 21,231.15 21,225.95 21,229.95 0.0K
14:37 21,232.10 21,238.10 21,231.95 21,235.55 0.0K
14:38 21,236.80 21,237.00 21,228.35 21,229.30 0.0K
14:39 21,230.30 21,238.70 21,229.45 21,238.25 0.0K
14:40 21,239.25 21,241.75 21,232.55 21,239.75 0.0K
14:41 21,238.40 21,243.95 21,235.70 21,242.70 0.0K
14:42 21,242.55 21,243.25 21,232.50 21,232.50 0.0K
14:43 21,230.45 21,234.50 21,229.65 21,232.10 0.0K
14:44 21,232.65 21,234.50 21,231.10 21,234.10 0.0K
14:45 21,234.95 21,247.85 21,234.95 21,247.85 0.0K
14:46 21,249.30 21,251.85 21,249.10 21,251.00 0.0K
14:47 21,252.25 21,254.20 21,246.10 21,249.35 0.0K
14:48 21,249.05 21,249.10 21,244.50 21,249.05 0.0K
14:49 21,248.75 21,254.30 21,248.75 21,253.80 0.0K
14:50 21,254.10 21,259.00 21,254.10 21,258.65 0.0K
14:51 21,258.05 21,264.45 21,257.20 21,264.45 0.0K
14:52 21,263.90 21,276.45 21,263.85 21,274.95 0.0K
14:53 21,274.15 21,283.20 21,272.95 21,278.85 0.0K
14:54 21,279.95 21,279.95 21,271.70 21,276.20 0.0K
14:55 21,273.15 21,273.15 21,266.00 21,267.05 0.0K
14:56 21,266.55 21,274.00 21,266.55 21,272.50 0.0K
14:57 21,272.30 21,272.30 21,265.90 21,266.85 0.0K
14:58 21,264.50 21,270.85 21,263.35 21,270.85 0.0K
14:59 21,270.15 21,270.15 21,265.15 21,269.45 0.0K
15:00 21,269.45 21,277.05 21,260.85 21,277.05 0.0K
15:01 21,280.05 21,281.25 21,266.10 21,266.10 0.0K
15:02 21,266.50 21,266.80 21,256.95 21,256.95 0.0K
15:03 21,254.45 21,261.65 21,253.00 21,260.90 0.0K
15:04 21,258.65 21,261.65 21,258.65 21,260.45 0.0K
15:05 21,260.35 21,268.50 21,260.35 21,268.20 0.0K
15:06 21,268.05 21,276.30 21,268.05 21,274.05 0.0K
15:07 21,273.95 21,273.95 21,263.30 21,264.35 0.0K
15:08 21,264.65 21,264.65 21,259.15 21,262.30 0.0K
15:09 21,262.35 21,265.75 21,255.95 21,265.75 0.0K
15:10 21,264.90 21,265.00 21,255.55 21,260.80 0.0K
15:11 21,259.30 21,260.85 21,253.30 21,253.55 0.0K
15:12 21,253.70 21,257.50 21,253.70 21,255.95 0.0K
15:13 21,257.15 21,257.15 21,254.90 21,254.90 0.0K
15:14 21,256.10 21,256.10 21,251.45 21,253.15 0.0K
15:15 21,252.95 21,254.45 21,251.90 21,253.60 0.0K
15:16 21,255.45 21,258.15 21,252.05 21,256.90 0.0K
15:17 21,259.10 21,259.10 21,255.70 21,256.15 0.0K
15:18 21,255.40 21,255.60 21,252.80 21,255.05 0.0K
15:19 21,255.90 21,266.85 21,255.90 21,266.50 0.0K
15:20 21,268.25 21,268.25 21,261.75 21,263.00 0.0K
15:21 21,263.90 21,264.25 21,255.85 21,255.85 0.0K
15:22 21,255.60 21,257.10 21,249.85 21,250.10 0.0K
15:23 21,249.40 21,254.05 21,247.30 21,254.05 0.0K
15:24 21,254.00 21,261.10 21,253.15 21,260.50 0.0K
15:25 21,260.00 21,271.10 21,260.00 21,271.10 0.0K
15:26 21,273.00 21,280.15 21,273.00 21,277.75 0.0K
15:27 21,280.65 21,280.65 21,269.70 21,270.75 0.0K
15:28 21,267.95 21,272.90 21,264.25 21,269.10 0.0K
15:29 21,269.25 21,280.25 21,264.70 21,266.75 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