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
09:08 21,559.90 21,559.90 21,559.90 21,559.90 0.0K
09:15 21,539.95 21,551.00 21,484.95 21,543.25 0.0K
09:16 21,547.30 21,560.90 21,512.10 21,560.90 0.0K
09:17 21,563.90 21,563.90 21,538.90 21,539.05 0.0K
09:18 21,536.80 21,536.80 21,504.65 21,504.65 0.0K
09:19 21,502.95 21,512.10 21,500.35 21,510.25 0.0K
09:20 21,514.25 21,527.70 21,508.60 21,508.60 0.0K
09:21 21,511.35 21,523.75 21,510.80 21,523.60 0.0K
09:22 21,522.60 21,527.10 21,519.85 21,519.85 0.0K
09:23 21,515.40 21,523.05 21,508.60 21,510.25 0.0K
09:24 21,513.50 21,517.65 21,504.30 21,510.40 0.0K
09:25 21,509.00 21,512.95 21,504.10 21,504.55 0.0K
09:26 21,504.60 21,504.60 21,485.95 21,489.15 0.0K
09:27 21,486.80 21,498.75 21,485.85 21,492.10 0.0K
09:28 21,490.55 21,495.00 21,474.60 21,492.60 0.0K
09:29 21,493.05 21,493.05 21,480.25 21,488.45 0.0K
09:30 21,493.65 21,501.05 21,482.65 21,488.55 0.0K
09:31 21,483.10 21,508.65 21,483.10 21,508.65 0.0K
09:32 21,503.45 21,512.85 21,496.95 21,512.85 0.0K
09:33 21,513.55 21,515.95 21,505.45 21,507.00 0.0K
09:34 21,501.65 21,512.50 21,499.35 21,510.25 0.0K
09:35 21,510.95 21,529.80 21,510.95 21,524.00 0.0K
09:36 21,521.95 21,534.15 21,521.95 21,534.15 0.0K
09:37 21,531.45 21,542.85 21,531.45 21,536.00 0.0K
09:38 21,535.35 21,535.35 21,515.00 21,515.00 0.0K
09:39 21,515.05 21,520.60 21,514.90 21,516.90 0.0K
09:40 21,517.70 21,533.80 21,517.35 21,533.80 0.0K
09:41 21,530.15 21,530.15 21,518.40 21,518.40 0.0K
09:42 21,514.20 21,518.15 21,508.85 21,515.10 0.0K
09:43 21,513.75 21,522.05 21,506.20 21,506.20 0.0K
09:44 21,505.50 21,505.50 21,495.50 21,504.45 0.0K
09:45 21,505.65 21,521.95 21,505.65 21,518.30 0.0K
09:46 21,518.20 21,521.90 21,511.95 21,520.75 0.0K
09:47 21,517.15 21,525.00 21,511.95 21,525.00 0.0K
09:48 21,523.75 21,525.05 21,521.30 21,523.60 0.0K
09:49 21,525.25 21,534.00 21,523.00 21,531.30 0.0K
09:50 21,535.45 21,549.60 21,535.45 21,549.60 0.0K
09:51 21,549.35 21,568.80 21,544.95 21,568.80 0.0K
09:52 21,567.25 21,573.40 21,561.80 21,561.80 0.0K
09:53 21,561.40 21,565.70 21,556.45 21,565.70 0.0K
09:54 21,563.80 21,576.60 21,563.80 21,576.60 0.0K
09:55 21,577.05 21,584.75 21,574.45 21,584.20 0.0K
09:56 21,588.45 21,597.90 21,588.45 21,597.90 0.0K
09:57 21,599.10 21,600.85 21,593.70 21,600.70 0.0K
09:58 21,601.10 21,612.70 21,598.20 21,605.40 0.0K
09:59 21,605.80 21,613.70 21,605.00 21,607.10 0.0K
10:00 21,608.45 21,612.85 21,600.30 21,607.25 0.0K
10:01 21,611.10 21,616.65 21,606.05 21,616.65 0.0K
10:02 21,618.05 21,627.75 21,614.90 21,627.75 0.0K
10:03 21,628.35 21,628.35 21,615.70 21,618.30 0.0K
10:04 21,618.90 21,622.55 21,613.45 21,619.25 0.0K
10:05 21,622.15 21,626.35 21,615.80 21,621.50 0.0K
10:06 21,620.65 21,630.65 21,620.65 21,630.65 0.0K
10:07 21,630.20 21,630.20 21,625.20 21,629.10 0.0K
10:08 21,627.75 21,629.20 21,618.20 21,620.90 0.0K
10:09 21,620.60 21,639.50 21,620.60 21,638.80 0.0K
10:10 21,640.95 21,648.05 21,640.20 21,641.15 0.0K
10:11 21,641.20 21,643.90 21,633.85 21,641.20 0.0K
10:12 21,638.00 21,640.50 21,636.10 21,639.50 0.0K
10:13 21,638.75 21,638.75 21,630.75 21,631.55 0.0K
10:14 21,629.80 21,635.45 21,627.15 21,635.45 0.0K
10:15 21,636.95 21,650.85 21,636.95 21,650.85 0.0K
10:16 21,649.50 21,661.60 21,648.40 21,661.60 0.0K
10:17 21,661.85 21,668.35 21,661.50 21,663.55 0.0K
10:18 21,664.55 21,665.50 21,658.15 21,662.25 0.0K
10:19 21,662.75 21,663.10 21,653.00 21,658.10 0.0K
10:20 21,660.30 21,671.60 21,660.30 21,671.60 0.0K
10:21 21,667.45 21,667.50 21,655.15 21,666.35 0.0K
10:22 21,666.90 21,666.90 21,654.50 21,659.20 0.0K
10:23 21,658.95 21,669.25 21,656.95 21,667.30 0.0K
10:24 21,670.30 21,678.25 21,669.85 21,678.25 0.0K
10:25 21,678.05 21,685.15 21,674.75 21,685.15 0.0K
10:26 21,684.30 21,689.45 21,680.95 21,680.95 0.0K
10:27 21,681.50 21,685.70 21,680.30 21,682.55 0.0K
10:28 21,681.95 21,687.35 21,680.55 21,685.60 0.0K
10:29 21,685.25 21,690.05 21,682.05 21,682.05 0.0K
10:30 21,679.85 21,688.65 21,679.55 21,685.85 0.0K
10:31 21,687.50 21,696.70 21,687.50 21,696.50 0.0K
10:32 21,697.70 21,699.35 21,695.60 21,697.95 0.0K
10:33 21,697.50 21,697.50 21,682.35 21,688.70 0.0K
10:34 21,688.50 21,688.50 21,670.30 21,670.30 0.0K
10:35 21,667.95 21,674.55 21,666.95 21,673.35 0.0K
10:36 21,670.70 21,672.90 21,653.25 21,658.65 0.0K
10:37 21,657.70 21,662.85 21,653.80 21,662.10 0.0K
10:38 21,661.05 21,661.05 21,653.45 21,653.45 0.0K
10:39 21,654.35 21,655.50 21,649.10 21,649.90 0.0K
10:40 21,650.95 21,662.65 21,649.95 21,662.65 0.0K
10:41 21,661.80 21,666.90 21,661.50 21,664.70 0.0K
10:42 21,664.00 21,664.65 21,655.00 21,660.40 0.0K
10:43 21,662.55 21,679.80 21,661.55 21,678.25 0.0K
10:44 21,677.50 21,677.50 21,672.60 21,673.95 0.0K
10:45 21,675.35 21,675.35 21,668.30 21,670.30 0.0K
10:46 21,670.00 21,671.00 21,660.25 21,661.55 0.0K
10:47 21,660.25 21,663.90 21,659.40 21,660.20 0.0K
10:48 21,659.60 21,661.30 21,652.50 21,658.15 0.0K
10:49 21,658.05 21,660.50 21,655.80 21,656.30 0.0K
10:50 21,654.60 21,658.10 21,651.40 21,652.85 0.0K
10:51 21,654.25 21,654.55 21,647.20 21,647.20 0.0K
10:52 21,643.65 21,645.75 21,643.00 21,645.15 0.0K
10:53 21,646.60 21,650.05 21,638.70 21,638.70 0.0K
10:54 21,638.25 21,644.05 21,638.20 21,638.65 0.0K
10:55 21,637.50 21,637.70 21,627.25 21,632.00 0.0K
10:56 21,631.85 21,636.75 21,631.85 21,634.85 0.0K
10:57 21,634.80 21,634.90 21,626.00 21,626.00 0.0K
10:58 21,625.45 21,626.35 21,614.75 21,614.75 0.0K
10:59 21,614.90 21,619.75 21,614.85 21,619.75 0.0K
11:00 21,622.80 21,638.10 21,622.80 21,630.90 0.0K
11:01 21,630.80 21,645.90 21,630.10 21,644.10 0.0K
11:02 21,642.30 21,644.20 21,640.00 21,641.10 0.0K
11:03 21,640.70 21,641.30 21,631.40 21,631.40 0.0K
11:04 21,632.30 21,633.50 21,627.30 21,629.15 0.0K
11:05 21,630.00 21,637.05 21,629.35 21,637.05 0.0K
11:06 21,637.60 21,643.35 21,636.75 21,636.75 0.0K
11:07 21,636.70 21,637.35 21,631.45 21,634.35 0.0K
11:08 21,634.75 21,639.45 21,634.75 21,639.45 0.0K
11:09 21,639.60 21,646.25 21,639.60 21,644.55 0.0K
11:10 21,644.70 21,650.35 21,644.20 21,647.05 0.0K
11:11 21,649.20 21,651.45 21,648.20 21,650.65 0.0K
11:12 21,650.15 21,651.15 21,644.25 21,645.35 0.0K
11:13 21,644.80 21,647.90 21,644.65 21,644.80 0.0K
11:14 21,646.25 21,646.25 21,637.00 21,639.10 0.0K
11:15 21,640.55 21,644.75 21,640.55 21,644.75 0.0K
11:16 21,645.25 21,647.95 21,644.65 21,646.70 0.0K
11:17 21,644.90 21,649.85 21,640.75 21,647.80 0.0K
11:18 21,647.90 21,647.90 21,643.45 21,644.85 0.0K
11:19 21,644.55 21,645.55 21,642.15 21,644.65 0.0K
11:20 21,644.55 21,648.25 21,642.10 21,642.10 0.0K
11:21 21,641.95 21,646.10 21,640.60 21,646.10 0.0K
11:22 21,646.50 21,646.60 21,643.20 21,643.20 0.0K
11:23 21,643.50 21,645.60 21,641.30 21,645.60 0.0K
11:24 21,644.40 21,650.65 21,642.75 21,648.90 0.0K
11:25 21,649.05 21,665.15 21,648.00 21,661.20 0.0K
11:26 21,662.25 21,665.50 21,659.85 21,662.65 0.0K
11:27 21,663.20 21,663.20 21,657.65 21,660.40 0.0K
11:28 21,660.40 21,660.55 21,656.80 21,657.00 0.0K
11:29 21,656.80 21,662.00 21,656.50 21,658.20 0.0K
11:30 21,659.15 21,661.05 21,659.10 21,659.80 0.0K
11:31 21,660.50 21,664.35 21,660.50 21,664.30 0.0K
11:32 21,664.50 21,667.25 21,662.55 21,663.80 0.0K
11:33 21,662.95 21,664.60 21,657.45 21,658.20 0.0K
11:34 21,657.50 21,660.75 21,657.35 21,657.35 0.0K
11:35 21,657.25 21,659.40 21,656.70 21,657.40 0.0K
11:36 21,658.10 21,661.10 21,658.10 21,660.60 0.0K
11:37 21,661.70 21,663.85 21,660.05 21,662.90 0.0K
11:38 21,662.50 21,662.50 21,658.45 21,659.85 0.0K
11:39 21,660.60 21,663.70 21,658.15 21,663.70 0.0K
11:40 21,663.75 21,666.10 21,662.95 21,664.30 0.0K
11:41 21,664.30 21,664.30 21,661.50 21,663.45 0.0K
11:42 21,663.30 21,663.30 21,658.10 21,658.10 0.0K
11:43 21,657.25 21,662.35 21,657.25 21,662.35 0.0K
11:44 21,661.75 21,667.30 21,661.75 21,664.90 0.0K
11:45 21,664.25 21,664.55 21,660.15 21,660.55 0.0K
11:46 21,659.85 21,661.50 21,654.60 21,654.60 0.0K
11:47 21,655.35 21,655.70 21,650.70 21,654.35 0.0K
11:48 21,654.60 21,658.45 21,653.95 21,657.15 0.0K
11:49 21,657.05 21,660.75 21,655.65 21,660.40 0.0K
11:50 21,661.80 21,664.25 21,660.85 21,661.90 0.0K
11:51 21,663.50 21,663.55 21,656.40 21,656.85 0.0K
11:52 21,657.50 21,663.70 21,657.50 21,660.35 0.0K
11:53 21,659.50 21,659.50 21,650.50 21,651.35 0.0K
11:54 21,651.15 21,657.50 21,649.25 21,657.50 0.0K
11:55 21,658.00 21,660.55 21,656.80 21,658.10 0.0K
11:56 21,658.45 21,658.45 21,656.60 21,658.40 0.0K
11:57 21,657.70 21,659.25 21,651.95 21,652.55 0.0K
11:58 21,652.75 21,652.75 21,645.60 21,648.15 0.0K
11:59 21,646.35 21,650.15 21,645.50 21,650.15 0.0K
12:00 21,650.70 21,652.25 21,650.40 21,650.90 0.0K
12:01 21,652.00 21,659.15 21,652.00 21,654.80 0.0K
12:02 21,654.30 21,654.30 21,647.70 21,650.30 0.0K
12:03 21,649.85 21,655.40 21,649.30 21,654.50 0.0K
12:04 21,655.60 21,657.30 21,654.35 21,654.35 0.0K
12:05 21,654.75 21,660.20 21,652.30 21,659.30 0.0K
12:06 21,659.40 21,662.75 21,658.85 21,660.05 0.0K
12:07 21,659.60 21,661.30 21,657.45 21,661.30 0.0K
12:08 21,661.80 21,663.50 21,660.60 21,662.05 0.0K
12:09 21,660.60 21,660.80 21,653.55 21,653.95 0.0K
12:10 21,654.90 21,659.85 21,653.15 21,659.85 0.0K
12:11 21,659.55 21,666.00 21,658.10 21,666.00 0.0K
12:12 21,665.25 21,666.35 21,662.35 21,666.35 0.0K
12:13 21,665.90 21,665.90 21,662.70 21,664.65 0.0K
12:14 21,665.35 21,669.80 21,664.75 21,669.75 0.0K
12:15 21,670.20 21,675.35 21,670.15 21,673.85 0.0K
12:16 21,672.45 21,676.10 21,671.50 21,676.10 0.0K
12:17 21,677.05 21,677.05 21,669.35 21,670.25 0.0K
12:18 21,670.25 21,671.55 21,665.50 21,665.50 0.0K
12:19 21,666.40 21,669.25 21,666.40 21,666.45 0.0K
12:20 21,665.90 21,667.90 21,663.20 21,667.90 0.0K
12:21 21,668.55 21,671.45 21,666.90 21,668.50 0.0K
12:22 21,668.65 21,672.45 21,664.55 21,664.55 0.0K
12:23 21,664.75 21,666.80 21,663.35 21,663.80 0.0K
12:24 21,663.60 21,665.60 21,657.10 21,657.10 0.0K
12:25 21,657.25 21,657.75 21,652.25 21,652.25 0.0K
12:26 21,651.35 21,652.95 21,649.30 21,649.40 0.0K
12:27 21,647.90 21,651.40 21,645.20 21,650.25 0.0K
12:28 21,649.85 21,650.30 21,646.60 21,649.05 0.0K
12:29 21,650.15 21,657.75 21,650.15 21,654.95 0.0K
12:30 21,654.10 21,684.45 21,654.10 21,684.20 0.0K
12:31 21,684.50 21,708.60 21,684.50 21,705.45 0.0K
12:32 21,706.35 21,710.65 21,701.00 21,710.65 0.0K
12:33 21,709.50 21,719.95 21,709.50 21,715.65 0.0K
12:34 21,716.45 21,719.10 21,714.50 21,718.50 0.0K
12:35 21,718.40 21,720.30 21,713.85 21,719.90 0.0K
12:36 21,718.40 21,718.40 21,710.85 21,715.80 0.0K
12:37 21,715.80 21,722.75 21,715.40 21,722.75 0.0K
12:38 21,723.30 21,726.80 21,722.05 21,724.55 0.0K
12:39 21,726.35 21,726.35 21,718.00 21,724.90 0.0K
12:40 21,725.65 21,729.35 21,723.05 21,723.45 0.0K
12:41 21,725.00 21,726.05 21,719.30 21,721.75 0.0K
12:42 21,723.35 21,723.35 21,718.50 21,718.95 0.0K
12:43 21,720.15 21,722.00 21,717.55 21,720.40 0.0K
12:44 21,721.70 21,725.45 21,720.75 21,722.00 0.0K
12:45 21,720.45 21,722.85 21,718.50 21,718.95 0.0K
12:46 21,718.80 21,718.80 21,714.35 21,714.70 0.0K
12:47 21,714.40 21,719.60 21,714.00 21,717.70 0.0K
12:48 21,717.80 21,717.80 21,709.50 21,709.50 0.0K
12:49 21,710.15 21,710.80 21,706.60 21,708.05 0.0K
12:50 21,708.15 21,714.45 21,708.00 21,713.50 0.0K
12:51 21,712.55 21,716.95 21,710.20 21,710.60 0.0K
12:52 21,710.85 21,713.35 21,709.85 21,711.50 0.0K
12:53 21,711.20 21,716.15 21,710.50 21,716.05 0.0K
12:54 21,716.70 21,716.70 21,710.40 21,712.10 0.0K
12:55 21,713.30 21,723.85 21,713.30 21,723.85 0.0K
12:56 21,725.10 21,728.00 21,725.10 21,727.70 0.0K
12:57 21,730.60 21,737.85 21,729.90 21,733.15 0.0K
12:58 21,733.40 21,736.15 21,731.70 21,733.80 0.0K
12:59 21,735.10 21,740.75 21,735.10 21,740.65 0.0K
13:00 21,741.20 21,743.75 21,736.70 21,740.00 0.0K
13:01 21,739.00 21,741.20 21,734.35 21,736.65 0.0K
13:02 21,736.95 21,743.30 21,736.95 21,742.80 0.0K
13:03 21,741.50 21,742.75 21,736.40 21,737.40 0.0K
13:04 21,735.95 21,738.40 21,731.85 21,732.40 0.0K
13:05 21,733.15 21,735.45 21,732.45 21,733.10 0.0K
13:06 21,733.55 21,737.70 21,732.40 21,732.40 0.0K
13:07 21,733.75 21,741.25 21,733.40 21,740.35 0.0K
13:08 21,740.65 21,746.50 21,740.55 21,746.50 0.0K
13:09 21,747.00 21,748.50 21,744.15 21,746.50 0.0K
13:10 21,746.70 21,747.75 21,740.75 21,741.00 0.0K
13:11 21,741.30 21,741.30 21,732.35 21,736.30 0.0K
13:12 21,737.95 21,738.35 21,735.10 21,735.50 0.0K
13:13 21,735.65 21,742.60 21,734.15 21,742.60 0.0K
13:14 21,743.50 21,743.70 21,737.40 21,740.40 0.0K
13:15 21,740.15 21,745.55 21,740.15 21,745.55 0.0K
13:16 21,745.10 21,753.15 21,745.10 21,753.15 0.0K
13:17 21,752.15 21,754.15 21,751.35 21,753.50 0.0K
13:18 21,753.65 21,754.85 21,752.00 21,752.00 0.0K
13:19 21,751.30 21,753.90 21,751.15 21,752.20 0.0K
13:20 21,752.40 21,753.60 21,750.50 21,753.60 0.0K
13:21 21,754.05 21,756.85 21,752.20 21,752.80 0.0K
13:22 21,753.35 21,754.75 21,750.55 21,750.55 0.0K
13:23 21,750.75 21,755.35 21,748.90 21,749.55 0.0K
13:24 21,749.45 21,754.00 21,748.25 21,754.00 0.0K
13:25 21,755.50 21,763.60 21,755.50 21,763.60 0.0K
13:26 21,764.75 21,764.95 21,749.70 21,751.60 0.0K
13:27 21,750.30 21,751.30 21,749.25 21,750.50 0.0K
13:28 21,750.30 21,763.10 21,750.30 21,763.10 0.0K
13:29 21,762.05 21,763.00 21,755.55 21,755.55 0.0K
13:30 21,757.15 21,761.20 21,756.95 21,758.45 0.0K
13:31 21,759.00 21,766.15 21,759.00 21,766.15 0.0K
13:32 21,765.90 21,769.25 21,765.10 21,769.10 0.0K
13:33 21,769.60 21,775.30 21,769.60 21,774.85 0.0K
13:34 21,774.95 21,775.15 21,766.55 21,770.80 0.0K
13:35 21,771.35 21,771.95 21,765.40 21,766.40 0.0K
13:36 21,767.20 21,768.15 21,765.65 21,767.20 0.0K
13:37 21,767.65 21,768.75 21,765.35 21,768.10 0.0K
13:38 21,769.30 21,770.95 21,768.05 21,768.05 0.0K
13:39 21,769.30 21,774.35 21,768.60 21,773.30 0.0K
13:40 21,772.75 21,773.40 21,767.05 21,767.05 0.0K
13:41 21,766.50 21,771.45 21,766.50 21,768.95 0.0K
13:42 21,768.95 21,773.05 21,768.60 21,773.05 0.0K
13:43 21,772.80 21,775.00 21,771.65 21,774.05 0.0K
13:44 21,774.65 21,775.50 21,769.55 21,770.85 0.0K
13:45 21,771.90 21,773.50 21,769.50 21,771.90 0.0K
13:46 21,772.35 21,777.35 21,772.35 21,775.90 0.0K
13:47 21,775.10 21,780.45 21,774.70 21,774.70 0.0K
13:48 21,775.45 21,776.60 21,774.50 21,776.60 0.0K
13:49 21,777.40 21,783.55 21,777.40 21,780.05 0.0K
13:50 21,780.45 21,782.95 21,779.75 21,781.05 0.0K
13:51 21,781.20 21,783.50 21,780.40 21,781.50 0.0K
13:52 21,780.10 21,781.35 21,773.80 21,774.85 0.0K
13:53 21,774.50 21,775.70 21,769.75 21,770.65 0.0K
13:54 21,771.30 21,771.30 21,766.35 21,766.60 0.0K
13:55 21,768.70 21,771.90 21,768.70 21,771.55 0.0K
13:56 21,770.90 21,771.60 21,762.90 21,763.95 0.0K
13:57 21,762.40 21,766.25 21,761.35 21,766.25 0.0K
13:58 21,767.40 21,767.40 21,762.60 21,764.50 0.0K
13:59 21,765.10 21,769.50 21,765.10 21,767.15 0.0K
14:00 21,767.20 21,772.75 21,767.20 21,770.75 0.0K
14:01 21,771.30 21,777.50 21,770.65 21,777.25 0.0K
14:02 21,777.45 21,779.70 21,773.85 21,779.70 0.0K
14:03 21,778.75 21,784.60 21,778.75 21,783.35 0.0K
14:04 21,783.00 21,785.15 21,782.10 21,785.15 0.0K
14:05 21,785.40 21,787.95 21,782.60 21,783.40 0.0K
14:06 21,782.55 21,783.55 21,779.05 21,780.30 0.0K
14:07 21,780.30 21,787.50 21,779.30 21,784.50 0.0K
14:08 21,784.85 21,789.30 21,782.70 21,788.70 0.0K
14:09 21,788.55 21,788.95 21,781.55 21,781.55 0.0K
14:10 21,782.50 21,782.50 21,778.50 21,780.10 0.0K
14:11 21,780.75 21,786.70 21,780.40 21,786.70 0.0K
14:12 21,786.90 21,789.40 21,786.90 21,787.45 0.0K
14:13 21,787.55 21,794.35 21,786.20 21,794.35 0.0K
14:14 21,794.90 21,797.65 21,792.30 21,797.00 0.0K
14:15 21,799.00 21,811.05 21,798.20 21,810.60 0.0K
14:16 21,809.50 21,819.10 21,808.70 21,815.05 0.0K
14:17 21,813.20 21,817.95 21,813.20 21,813.90 0.0K
14:18 21,814.05 21,814.05 21,804.25 21,805.85 0.0K
14:19 21,804.95 21,806.15 21,803.20 21,805.30 0.0K
14:20 21,805.60 21,807.70 21,803.85 21,805.55 0.0K
14:21 21,806.95 21,808.50 21,806.35 21,807.15 0.0K
14:22 21,806.05 21,806.60 21,803.40 21,804.90 0.0K
14:23 21,805.45 21,806.30 21,803.45 21,804.80 0.0K
14:24 21,804.25 21,806.40 21,802.40 21,802.40 0.0K
14:25 21,802.70 21,802.70 21,798.65 21,800.40 0.0K
14:26 21,800.50 21,803.20 21,800.40 21,800.40 0.0K
14:27 21,800.35 21,800.35 21,795.20 21,796.70 0.0K
14:28 21,797.75 21,804.75 21,795.45 21,804.75 0.0K
14:29 21,805.00 21,807.95 21,803.15 21,807.50 0.0K
14:30 21,807.80 21,812.40 21,806.95 21,811.00 0.0K
14:31 21,811.45 21,814.05 21,808.10 21,808.10 0.0K
14:32 21,807.40 21,807.45 21,803.85 21,804.55 0.0K
14:33 21,803.95 21,804.75 21,801.15 21,804.65 0.0K
14:34 21,805.05 21,805.05 21,797.10 21,797.10 0.0K
14:35 21,796.95 21,796.95 21,790.30 21,795.65 0.0K
14:36 21,794.80 21,806.20 21,794.55 21,800.85 0.0K
14:37 21,801.45 21,803.00 21,794.35 21,796.65 0.0K
14:38 21,796.85 21,798.00 21,794.30 21,798.00 0.0K
14:39 21,798.40 21,799.80 21,788.85 21,788.85 0.0K
14:40 21,790.00 21,790.30 21,780.90 21,781.75 0.0K
14:41 21,780.80 21,794.30 21,780.45 21,794.30 0.0K
14:42 21,793.75 21,793.75 21,787.70 21,787.70 0.0K
14:43 21,788.20 21,788.20 21,783.80 21,783.80 0.0K
14:44 21,782.85 21,786.00 21,776.40 21,776.40 0.0K
14:45 21,774.45 21,780.85 21,773.45 21,779.40 0.0K
14:46 21,780.35 21,781.65 21,777.95 21,780.50 0.0K
14:47 21,781.45 21,784.30 21,781.10 21,783.05 0.0K
14:48 21,782.35 21,792.10 21,782.35 21,792.10 0.0K
14:49 21,792.85 21,795.50 21,791.80 21,794.45 0.0K
14:50 21,792.30 21,793.15 21,789.55 21,790.70 0.0K
14:51 21,790.90 21,792.30 21,788.10 21,790.80 0.0K
14:52 21,793.15 21,793.80 21,789.10 21,793.50 0.0K
14:53 21,793.05 21,794.50 21,791.80 21,791.85 0.0K
14:54 21,792.35 21,802.10 21,792.35 21,800.80 0.0K
14:55 21,800.00 21,803.60 21,797.90 21,800.30 0.0K
14:56 21,801.35 21,811.30 21,799.95 21,807.60 0.0K
14:57 21,807.95 21,822.55 21,806.60 21,822.55 0.0K
14:58 21,822.00 21,824.15 21,818.80 21,818.95 0.0K
14:59 21,819.30 21,826.80 21,819.30 21,826.80 0.0K
15:00 21,827.05 21,842.40 21,825.65 21,830.90 0.0K
15:01 21,831.40 21,845.50 21,831.40 21,845.50 0.0K
15:02 21,843.55 21,843.85 21,834.50 21,835.80 0.0K
15:03 21,838.05 21,838.05 21,832.40 21,834.45 0.0K
15:04 21,833.35 21,841.20 21,833.35 21,836.25 0.0K
15:05 21,833.70 21,837.00 21,833.70 21,835.75 0.0K
15:06 21,835.80 21,837.25 21,831.95 21,835.50 0.0K
15:07 21,834.40 21,834.65 21,826.35 21,828.30 0.0K
15:08 21,827.95 21,830.20 21,826.80 21,829.95 0.0K
15:09 21,829.05 21,831.55 21,826.75 21,831.55 0.0K
15:10 21,830.75 21,834.50 21,829.05 21,833.65 0.0K
15:11 21,832.45 21,832.45 21,826.60 21,831.70 0.0K
15:12 21,830.85 21,832.50 21,827.75 21,831.15 0.0K
15:13 21,830.55 21,832.25 21,829.35 21,832.10 0.0K
15:14 21,830.90 21,837.50 21,830.90 21,837.50 0.0K
15:15 21,835.95 21,843.45 21,834.40 21,843.45 0.0K
15:16 21,843.15 21,848.45 21,839.20 21,848.45 0.0K
15:17 21,846.60 21,847.55 21,844.45 21,847.25 0.0K
15:18 21,847.05 21,847.15 21,842.95 21,842.95 0.0K
15:19 21,845.00 21,845.60 21,842.75 21,845.60 0.0K
15:20 21,845.15 21,845.15 21,837.25 21,838.00 0.0K
15:21 21,838.80 21,844.25 21,838.80 21,842.75 0.0K
15:22 21,841.75 21,842.85 21,837.70 21,839.05 0.0K
15:23 21,838.55 21,839.55 21,832.40 21,832.40 0.0K
15:24 21,834.00 21,834.00 21,830.05 21,833.25 0.0K
15:25 21,832.10 21,835.00 21,831.05 21,831.95 0.0K
15:26 21,832.55 21,835.00 21,829.75 21,834.35 0.0K
15:27 21,833.80 21,838.20 21,833.25 21,838.10 0.0K
15:28 21,836.25 21,838.30 21,834.20 21,837.15 0.0K
15:29 21,837.45 21,839.30 21,824.35 21,827.20 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