Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ インド →
22,305.85
最終更新: 2025-10-01
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 22,453.25 22,453.25 22,453.25 22,453.25 0.0K
09:15 22,436.35 22,441.00 22,381.90 22,386.35 0.0K
09:16 22,387.40 22,387.40 22,339.20 22,339.45 0.0K
09:17 22,340.30 22,340.30 22,320.70 22,339.45 0.0K
09:18 22,340.10 22,341.55 22,332.05 22,332.50 0.0K
09:19 22,334.75 22,334.75 22,314.85 22,318.95 0.0K
09:20 22,321.80 22,321.80 22,289.05 22,289.65 0.0K
09:21 22,291.25 22,294.30 22,276.60 22,276.70 0.0K
09:22 22,276.20 22,310.85 22,268.45 22,310.85 0.0K
09:23 22,314.60 22,337.85 22,314.40 22,327.45 0.0K
09:24 22,328.95 22,341.25 22,316.25 22,319.30 0.0K
09:25 22,319.35 22,330.30 22,318.00 22,323.20 0.0K
09:26 22,325.85 22,345.65 22,322.35 22,345.65 0.0K
09:27 22,349.70 22,356.05 22,333.85 22,334.50 0.0K
09:28 22,338.60 22,348.50 22,328.90 22,334.95 0.0K
09:29 22,334.90 22,334.90 22,319.65 22,321.80 0.0K
09:30 22,316.85 22,322.05 22,311.20 22,311.20 0.0K
09:31 22,310.30 22,324.05 22,297.55 22,321.95 0.0K
09:32 22,323.15 22,346.35 22,323.15 22,342.95 0.0K
09:33 22,344.15 22,345.55 22,335.90 22,339.55 0.0K
09:34 22,338.25 22,338.25 22,326.85 22,329.45 0.0K
09:35 22,330.40 22,334.55 22,328.15 22,333.35 0.0K
09:36 22,331.90 22,357.80 22,331.90 22,357.80 0.0K
09:37 22,359.05 22,370.65 22,359.05 22,370.55 0.0K
09:38 22,372.85 22,374.55 22,366.45 22,366.45 0.0K
09:39 22,368.45 22,371.95 22,363.90 22,371.95 0.0K
09:40 22,372.45 22,372.45 22,353.05 22,353.05 0.0K
09:41 22,353.15 22,353.15 22,341.05 22,344.35 0.0K
09:42 22,345.30 22,346.75 22,336.85 22,336.85 0.0K
09:43 22,335.75 22,347.70 22,331.05 22,331.05 0.0K
09:44 22,330.55 22,340.20 22,330.55 22,336.85 0.0K
09:45 22,335.95 22,335.95 22,317.80 22,317.80 0.0K
09:46 22,315.50 22,315.50 22,304.60 22,314.50 0.0K
09:47 22,316.70 22,319.40 22,309.90 22,309.90 0.0K
09:48 22,309.25 22,309.25 22,299.35 22,303.60 0.0K
09:49 22,302.20 22,308.25 22,299.55 22,308.25 0.0K
09:50 22,306.95 22,307.85 22,296.75 22,304.10 0.0K
09:51 22,307.00 22,323.70 22,307.00 22,320.60 0.0K
09:52 22,321.10 22,321.10 22,307.60 22,307.60 0.0K
09:53 22,306.60 22,306.60 22,285.75 22,287.45 0.0K
09:54 22,286.15 22,286.15 22,279.40 22,283.85 0.0K
09:55 22,284.95 22,286.45 22,280.50 22,286.45 0.0K
09:56 22,286.10 22,303.65 22,286.10 22,303.65 0.0K
09:57 22,305.05 22,309.95 22,304.75 22,309.80 0.0K
09:58 22,307.55 22,313.75 22,305.55 22,305.55 0.0K
09:59 22,304.75 22,305.95 22,293.30 22,301.40 0.0K
10:00 22,302.00 22,302.00 22,297.00 22,299.50 0.0K
10:01 22,297.40 22,297.40 22,276.75 22,279.30 0.0K
10:02 22,278.30 22,280.20 22,272.55 22,278.60 0.0K
10:03 22,281.05 22,298.75 22,280.25 22,298.75 0.0K
10:04 22,300.50 22,302.60 22,292.60 22,300.40 0.0K
10:05 22,299.95 22,305.00 22,296.90 22,304.70 0.0K
10:06 22,302.50 22,308.15 22,301.20 22,308.10 0.0K
10:07 22,310.30 22,317.45 22,307.20 22,307.20 0.0K
10:08 22,307.55 22,308.30 22,298.00 22,298.00 0.0K
10:09 22,297.00 22,303.25 22,289.85 22,303.25 0.0K
10:10 22,304.45 22,306.85 22,301.15 22,301.15 0.0K
10:11 22,302.60 22,305.30 22,295.10 22,295.10 0.0K
10:12 22,294.70 22,295.20 22,290.30 22,290.30 0.0K
10:13 22,290.30 22,294.20 22,288.40 22,289.25 0.0K
10:14 22,289.85 22,301.60 22,289.85 22,301.60 0.0K
10:15 22,304.25 22,304.55 22,295.90 22,295.90 0.0K
10:16 22,299.40 22,302.45 22,288.60 22,288.60 0.0K
10:17 22,289.55 22,289.90 22,277.45 22,278.25 0.0K
10:18 22,279.55 22,296.15 22,279.55 22,296.15 0.0K
10:19 22,298.50 22,307.05 22,298.50 22,304.60 0.0K
10:20 22,305.30 22,307.45 22,301.90 22,302.45 0.0K
10:21 22,303.05 22,307.00 22,303.05 22,304.75 0.0K
10:22 22,305.60 22,305.60 22,301.60 22,304.65 0.0K
10:23 22,306.00 22,306.00 22,297.65 22,297.95 0.0K
10:24 22,298.50 22,302.30 22,298.40 22,302.30 0.0K
10:25 22,302.00 22,313.70 22,301.05 22,313.70 0.0K
10:26 22,314.70 22,320.35 22,308.40 22,310.65 0.0K
10:27 22,310.80 22,310.80 22,302.60 22,303.70 0.0K
10:28 22,303.25 22,303.85 22,298.20 22,298.40 0.0K
10:29 22,299.45 22,300.25 22,292.60 22,300.25 0.0K
10:30 22,299.25 22,308.85 22,298.70 22,308.85 0.0K
10:31 22,307.90 22,315.90 22,306.35 22,313.85 0.0K
10:32 22,313.65 22,313.65 22,309.95 22,313.05 0.0K
10:33 22,314.70 22,315.45 22,310.10 22,314.50 0.0K
10:34 22,315.50 22,315.50 22,309.75 22,312.20 0.0K
10:35 22,312.25 22,318.05 22,309.65 22,318.05 0.0K
10:36 22,318.35 22,334.50 22,317.15 22,333.85 0.0K
10:37 22,335.85 22,341.15 22,335.85 22,335.85 0.0K
10:38 22,335.95 22,336.10 22,329.60 22,332.65 0.0K
10:39 22,333.45 22,334.05 22,329.30 22,333.05 0.0K
10:40 22,334.25 22,335.15 22,331.45 22,333.10 0.0K
10:41 22,335.65 22,338.00 22,327.25 22,327.25 0.0K
10:42 22,326.15 22,333.45 22,325.65 22,332.25 0.0K
10:43 22,331.95 22,332.50 22,326.85 22,327.15 0.0K
10:44 22,328.75 22,329.60 22,325.60 22,327.75 0.0K
10:45 22,327.15 22,346.00 22,325.90 22,344.15 0.0K
10:46 22,347.25 22,350.00 22,347.25 22,347.60 0.0K
10:47 22,351.75 22,351.75 22,341.10 22,342.50 0.0K
10:48 22,341.40 22,341.40 22,336.10 22,337.20 0.0K
10:49 22,338.00 22,338.00 22,325.90 22,327.20 0.0K
10:50 22,327.35 22,332.00 22,326.55 22,332.00 0.0K
10:51 22,333.20 22,333.55 22,330.80 22,331.90 0.0K
10:52 22,333.30 22,333.75 22,330.90 22,330.90 0.0K
10:53 22,329.75 22,329.75 22,322.65 22,324.00 0.0K
10:54 22,325.50 22,325.70 22,321.90 22,321.90 0.0K
10:55 22,322.95 22,323.55 22,316.05 22,316.25 0.0K
10:56 22,316.75 22,319.55 22,316.75 22,318.55 0.0K
10:57 22,318.65 22,329.35 22,317.80 22,328.35 0.0K
10:58 22,327.95 22,330.15 22,324.80 22,327.70 0.0K
10:59 22,327.80 22,330.80 22,324.60 22,330.80 0.0K
11:00 22,330.90 22,342.60 22,330.90 22,341.70 0.0K
11:01 22,342.75 22,344.70 22,336.60 22,337.65 0.0K
11:02 22,337.95 22,344.05 22,337.85 22,342.95 0.0K
11:03 22,344.95 22,348.65 22,342.75 22,345.20 0.0K
11:04 22,343.75 22,348.15 22,343.10 22,348.15 0.0K
11:05 22,347.95 22,353.40 22,347.60 22,352.40 0.0K
11:06 22,352.15 22,352.45 22,348.60 22,350.80 0.0K
11:07 22,353.20 22,354.50 22,349.35 22,350.20 0.0K
11:08 22,350.10 22,352.40 22,348.75 22,351.85 0.0K
11:09 22,349.30 22,352.90 22,347.80 22,348.85 0.0K
11:10 22,347.70 22,347.70 22,333.80 22,337.55 0.0K
11:11 22,338.20 22,341.30 22,333.25 22,341.30 0.0K
11:12 22,340.45 22,342.25 22,337.15 22,337.15 0.0K
11:13 22,336.45 22,348.80 22,336.45 22,347.05 0.0K
11:14 22,346.75 22,356.05 22,344.20 22,356.05 0.0K
11:15 22,355.55 22,355.55 22,342.80 22,347.55 0.0K
11:16 22,346.75 22,349.35 22,339.65 22,339.75 0.0K
11:17 22,340.55 22,342.05 22,336.80 22,338.65 0.0K
11:18 22,336.35 22,336.35 22,330.65 22,334.35 0.0K
11:19 22,335.65 22,337.70 22,331.80 22,333.75 0.0K
11:20 22,335.70 22,335.70 22,331.40 22,332.70 0.0K
11:21 22,333.05 22,334.05 22,326.00 22,326.00 0.0K
11:22 22,325.10 22,327.85 22,323.60 22,324.75 0.0K
11:23 22,323.25 22,325.20 22,322.20 22,324.25 0.0K
11:24 22,324.30 22,326.75 22,323.45 22,324.15 0.0K
11:25 22,324.05 22,327.15 22,322.65 22,327.15 0.0K
11:26 22,328.35 22,332.45 22,328.30 22,331.20 0.0K
11:27 22,333.95 22,338.20 22,332.45 22,337.60 0.0K
11:28 22,337.85 22,337.85 22,326.85 22,327.65 0.0K
11:29 22,326.95 22,328.45 22,324.60 22,325.35 0.0K
11:30 22,326.10 22,328.60 22,316.25 22,316.25 0.0K
11:31 22,315.80 22,322.50 22,314.40 22,320.65 0.0K
11:32 22,320.30 22,320.80 22,317.55 22,317.55 0.0K
11:33 22,318.00 22,325.60 22,315.95 22,325.45 0.0K
11:34 22,325.65 22,330.40 22,325.15 22,327.00 0.0K
11:35 22,327.90 22,332.70 22,326.80 22,332.70 0.0K
11:36 22,332.00 22,332.00 22,320.70 22,320.70 0.0K
11:37 22,321.95 22,323.25 22,317.70 22,318.80 0.0K
11:38 22,319.85 22,325.65 22,318.95 22,325.40 0.0K
11:39 22,325.75 22,326.30 22,321.25 22,321.25 0.0K
11:40 22,321.55 22,321.85 22,315.45 22,315.45 0.0K
11:41 22,314.70 22,317.85 22,314.70 22,317.75 0.0K
11:42 22,312.45 22,312.45 22,307.70 22,307.85 0.0K
11:43 22,306.55 22,307.95 22,304.15 22,306.00 0.0K
11:44 22,304.80 22,306.80 22,303.20 22,305.95 0.0K
11:45 22,306.55 22,308.90 22,303.10 22,304.20 0.0K
11:46 22,304.40 22,309.00 22,303.95 22,308.50 0.0K
11:47 22,309.90 22,311.55 22,308.25 22,308.30 0.0K
11:48 22,309.30 22,309.30 22,298.00 22,298.00 0.0K
11:49 22,299.10 22,301.45 22,297.50 22,297.70 0.0K
11:50 22,298.45 22,303.25 22,296.75 22,302.55 0.0K
11:51 22,302.60 22,306.05 22,301.80 22,304.70 0.0K
11:52 22,307.50 22,307.50 22,288.50 22,288.50 0.0K
11:53 22,288.80 22,288.85 22,274.85 22,274.85 0.0K
11:54 22,274.25 22,278.95 22,270.30 22,278.85 0.0K
11:55 22,277.60 22,278.85 22,275.05 22,276.80 0.0K
11:56 22,276.65 22,277.30 22,269.80 22,270.60 0.0K
11:57 22,271.65 22,271.65 22,266.25 22,266.65 0.0K
11:58 22,266.15 22,278.10 22,266.15 22,277.60 0.0K
11:59 22,275.80 22,282.65 22,275.80 22,281.70 0.0K
12:00 22,284.15 22,287.50 22,282.35 22,285.75 0.0K
12:01 22,286.35 22,292.05 22,286.10 22,286.40 0.0K
12:02 22,286.70 22,287.30 22,282.30 22,287.30 0.0K
12:03 22,288.90 22,296.85 22,288.90 22,294.65 0.0K
12:04 22,295.60 22,295.60 22,291.80 22,292.15 0.0K
12:05 22,292.50 22,295.45 22,287.35 22,295.45 0.0K
12:06 22,296.35 22,302.25 22,296.35 22,299.45 0.0K
12:07 22,301.00 22,308.85 22,301.00 22,308.05 0.0K
12:08 22,307.45 22,312.90 22,306.60 22,310.90 0.0K
12:09 22,310.05 22,315.45 22,310.05 22,314.65 0.0K
12:10 22,314.75 22,314.75 22,299.95 22,300.40 0.0K
12:11 22,301.40 22,301.55 22,298.20 22,300.65 0.0K
12:12 22,300.25 22,300.85 22,295.50 22,295.75 0.0K
12:13 22,294.35 22,295.90 22,291.85 22,294.05 0.0K
12:14 22,293.70 22,294.85 22,290.30 22,290.30 0.0K
12:15 22,292.15 22,295.25 22,290.40 22,294.75 0.0K
12:16 22,294.50 22,297.00 22,294.30 22,295.95 0.0K
12:17 22,297.20 22,298.85 22,295.35 22,298.55 0.0K
12:18 22,298.40 22,299.20 22,294.75 22,295.00 0.0K
12:19 22,295.05 22,295.45 22,288.35 22,289.65 0.0K
12:20 22,288.85 22,289.90 22,286.00 22,286.80 0.0K
12:21 22,286.75 22,288.60 22,286.10 22,286.45 0.0K
12:22 22,286.85 22,288.55 22,280.80 22,280.80 0.0K
12:23 22,280.75 22,289.75 22,280.75 22,289.15 0.0K
12:24 22,289.80 22,291.55 22,288.30 22,290.35 0.0K
12:25 22,291.90 22,295.70 22,290.35 22,290.60 0.0K
12:26 22,290.65 22,296.45 22,289.80 22,294.75 0.0K
12:27 22,295.20 22,298.35 22,295.00 22,297.60 0.0K
12:28 22,298.05 22,303.10 22,296.70 22,297.00 0.0K
12:29 22,297.65 22,297.65 22,293.20 22,296.05 0.0K
12:30 22,295.80 22,301.10 22,295.80 22,301.00 0.0K
12:31 22,299.80 22,301.00 22,292.45 22,293.25 0.0K
12:32 22,295.20 22,295.20 22,287.80 22,287.80 0.0K
12:33 22,288.80 22,288.80 22,282.65 22,282.90 0.0K
12:34 22,283.95 22,285.10 22,281.10 22,284.85 0.0K
12:35 22,285.55 22,288.85 22,284.80 22,287.25 0.0K
12:36 22,285.90 22,291.45 22,285.50 22,289.60 0.0K
12:37 22,290.70 22,293.20 22,285.60 22,286.50 0.0K
12:38 22,287.40 22,289.25 22,284.50 22,289.25 0.0K
12:39 22,288.40 22,289.70 22,285.65 22,286.85 0.0K
12:40 22,286.10 22,286.10 22,281.55 22,281.55 0.0K
12:41 22,282.15 22,287.75 22,281.05 22,286.70 0.0K
12:42 22,288.40 22,290.50 22,286.00 22,288.50 0.0K
12:43 22,288.70 22,290.10 22,280.95 22,280.95 0.0K
12:44 22,282.15 22,282.15 22,272.85 22,273.50 0.0K
12:45 22,275.60 22,277.30 22,272.45 22,272.45 0.0K
12:46 22,273.55 22,273.55 22,264.90 22,265.40 0.0K
12:47 22,265.90 22,267.75 22,265.10 22,266.15 0.0K
12:48 22,264.70 22,264.70 22,255.55 22,257.30 0.0K
12:49 22,255.20 22,255.20 22,244.15 22,246.35 0.0K
12:50 22,247.35 22,247.35 22,241.05 22,246.00 0.0K
12:51 22,243.15 22,248.60 22,233.85 22,233.85 0.0K
12:52 22,231.00 22,231.00 22,218.25 22,218.85 0.0K
12:53 22,218.60 22,221.20 22,218.10 22,221.05 0.0K
12:54 22,219.85 22,219.85 22,213.40 22,213.40 0.0K
12:55 22,213.40 22,218.65 22,211.10 22,216.80 0.0K
12:56 22,214.50 22,215.85 22,202.75 22,204.25 0.0K
12:57 22,204.10 22,208.55 22,204.10 22,208.35 0.0K
12:58 22,210.60 22,212.45 22,198.75 22,198.75 0.0K
12:59 22,198.70 22,203.00 22,197.65 22,202.65 0.0K
13:00 22,203.00 22,212.50 22,203.00 22,211.30 0.0K
13:01 22,211.15 22,211.15 22,201.55 22,202.05 0.0K
13:02 22,202.30 22,208.45 22,201.45 22,204.55 0.0K
13:03 22,204.45 22,207.05 22,204.00 22,206.15 0.0K
13:04 22,206.50 22,218.55 22,206.50 22,208.15 0.0K
13:05 22,203.75 22,219.30 22,200.65 22,216.90 0.0K
13:06 22,219.30 22,227.50 22,219.30 22,225.30 0.0K
13:07 22,226.65 22,232.25 22,219.95 22,232.25 0.0K
13:08 22,233.25 22,233.25 22,219.80 22,219.80 0.0K
13:09 22,219.55 22,219.75 22,211.00 22,213.95 0.0K
13:10 22,214.55 22,227.35 22,214.35 22,226.20 0.0K
13:11 22,227.15 22,230.15 22,224.45 22,224.45 0.0K
13:12 22,223.75 22,223.75 22,215.30 22,219.80 0.0K
13:13 22,220.95 22,229.35 22,220.95 22,228.45 0.0K
13:14 22,230.55 22,230.55 22,225.85 22,227.55 0.0K
13:15 22,226.25 22,230.25 22,224.20 22,224.20 0.0K
13:16 22,227.35 22,227.35 22,219.25 22,225.05 0.0K
13:17 22,226.35 22,227.65 22,224.45 22,224.45 0.0K
13:18 22,225.75 22,226.90 22,214.45 22,217.30 0.0K
13:19 22,216.40 22,218.40 22,204.70 22,205.50 0.0K
13:20 22,204.35 22,216.35 22,204.35 22,213.90 0.0K
13:21 22,214.00 22,218.80 22,213.55 22,217.50 0.0K
13:22 22,219.55 22,223.45 22,214.75 22,216.20 0.0K
13:23 22,217.55 22,223.70 22,217.55 22,222.75 0.0K
13:24 22,223.35 22,227.75 22,218.85 22,218.90 0.0K
13:25 22,220.25 22,222.85 22,218.05 22,220.45 0.0K
13:26 22,220.15 22,229.20 22,220.15 22,226.20 0.0K
13:27 22,227.20 22,233.60 22,227.20 22,231.15 0.0K
13:28 22,230.90 22,235.50 22,229.10 22,232.40 0.0K
13:29 22,233.55 22,239.25 22,233.55 22,235.45 0.0K
13:30 22,236.40 22,237.90 22,227.60 22,227.60 0.0K
13:31 22,227.80 22,238.05 22,226.95 22,229.25 0.0K
13:32 22,228.25 22,231.95 22,227.30 22,229.45 0.0K
13:33 22,228.85 22,236.60 22,227.65 22,228.05 0.0K
13:34 22,227.35 22,227.35 22,209.20 22,210.65 0.0K
13:35 22,212.50 22,213.05 22,197.45 22,197.45 0.0K
13:36 22,197.15 22,199.80 22,193.95 22,193.95 0.0K
13:37 22,195.00 22,201.65 22,193.60 22,193.95 0.0K
13:38 22,194.00 22,194.00 22,183.65 22,183.90 0.0K
13:39 22,183.00 22,183.10 22,178.35 22,178.40 0.0K
13:40 22,180.25 22,180.25 22,172.90 22,173.65 0.0K
13:41 22,173.95 22,173.95 22,166.10 22,166.85 0.0K
13:42 22,165.20 22,165.30 22,151.90 22,157.15 0.0K
13:43 22,156.55 22,168.05 22,156.00 22,162.45 0.0K
13:44 22,161.65 22,163.70 22,160.55 22,162.95 0.0K
13:45 22,160.25 22,162.95 22,157.05 22,158.10 0.0K
13:46 22,158.45 22,161.00 22,153.55 22,160.90 0.0K
13:47 22,160.30 22,174.75 22,160.30 22,174.75 0.0K
13:48 22,174.75 22,185.05 22,174.40 22,184.30 0.0K
13:49 22,187.00 22,188.65 22,179.90 22,180.55 0.0K
13:50 22,181.30 22,181.60 22,173.70 22,174.40 0.0K
13:51 22,174.30 22,180.80 22,174.30 22,176.85 0.0K
13:52 22,174.00 22,174.35 22,166.70 22,169.45 0.0K
13:53 22,169.60 22,171.05 22,166.25 22,166.25 0.0K
13:54 22,164.80 22,165.65 22,161.35 22,164.85 0.0K
13:55 22,162.90 22,162.90 22,155.95 22,156.60 0.0K
13:56 22,158.55 22,166.85 22,158.55 22,161.65 0.0K
13:57 22,160.05 22,160.70 22,156.65 22,159.65 0.0K
13:58 22,160.40 22,162.20 22,153.75 22,153.75 0.0K
13:59 22,154.35 22,160.00 22,154.35 22,158.55 0.0K
14:00 22,156.95 22,159.90 22,152.90 22,154.15 0.0K
14:01 22,153.65 22,153.80 22,143.25 22,143.25 0.0K
14:02 22,142.50 22,142.50 22,137.80 22,137.80 0.0K
14:03 22,137.70 22,137.70 22,124.10 22,124.40 0.0K
14:04 22,125.25 22,134.20 22,123.25 22,130.60 0.0K
14:05 22,131.30 22,132.80 22,124.00 22,124.40 0.0K
14:06 22,122.05 22,125.10 22,120.50 22,121.10 0.0K
14:07 22,122.05 22,122.80 22,113.00 22,113.95 0.0K
14:08 22,112.55 22,112.70 22,109.55 22,110.15 0.0K
14:09 22,108.85 22,114.40 22,105.45 22,113.25 0.0K
14:10 22,112.05 22,112.70 22,106.95 22,107.25 0.0K
14:11 22,106.95 22,115.70 22,106.80 22,108.90 0.0K
14:12 22,108.70 22,109.25 22,105.50 22,108.00 0.0K
14:13 22,108.65 22,110.65 22,106.90 22,106.90 0.0K
14:14 22,106.25 22,107.75 22,102.55 22,107.75 0.0K
14:15 22,107.85 22,107.85 22,096.55 22,096.55 0.0K
14:16 22,096.10 22,099.25 22,095.40 22,096.40 0.0K
14:17 22,096.90 22,103.60 22,095.85 22,097.50 0.0K
14:18 22,099.20 22,107.60 22,099.20 22,103.95 0.0K
14:19 22,103.65 22,103.65 22,086.50 22,087.10 0.0K
14:20 22,085.90 22,087.00 22,073.60 22,078.20 0.0K
14:21 22,077.80 22,079.20 22,071.55 22,073.50 0.0K
14:22 22,075.70 22,075.70 22,063.70 22,066.35 0.0K
14:23 22,066.90 22,070.90 22,066.30 22,067.45 0.0K
14:24 22,067.55 22,072.40 22,066.00 22,069.00 0.0K
14:25 22,068.90 22,071.30 22,064.40 22,070.70 0.0K
14:26 22,070.30 22,070.30 22,063.60 22,064.75 0.0K
14:27 22,064.70 22,065.05 22,053.05 22,054.65 0.0K
14:28 22,053.30 22,060.75 22,053.30 22,060.75 0.0K
14:29 22,058.30 22,059.95 22,055.45 22,059.95 0.0K
14:30 22,058.70 22,058.95 22,053.90 22,054.80 0.0K
14:31 22,053.00 22,053.00 22,049.25 22,050.15 0.0K
14:32 22,050.55 22,050.90 22,046.15 22,046.15 0.0K
14:33 22,045.30 22,051.90 22,045.30 22,047.80 0.0K
14:34 22,048.90 22,055.15 22,048.35 22,052.85 0.0K
14:35 22,056.45 22,058.40 22,050.65 22,052.50 0.0K
14:36 22,051.60 22,054.65 22,047.30 22,052.40 0.0K
14:37 22,052.60 22,058.60 22,052.20 22,058.60 0.0K
14:38 22,059.90 22,068.00 22,059.90 22,061.20 0.0K
14:39 22,062.65 22,065.10 22,059.55 22,065.10 0.0K
14:40 22,063.85 22,063.85 22,047.20 22,047.95 0.0K
14:41 22,044.85 22,044.85 22,025.20 22,025.20 0.0K
14:42 22,025.10 22,026.55 22,020.40 22,022.10 0.0K
14:43 22,021.35 22,023.15 22,019.05 22,020.40 0.0K
14:44 22,020.05 22,021.05 22,017.70 22,018.10 0.0K
14:45 22,017.50 22,036.90 22,015.45 22,034.50 0.0K
14:46 22,035.60 22,047.95 22,035.05 22,040.00 0.0K
14:47 22,037.90 22,055.80 22,037.90 22,055.80 0.0K
14:48 22,055.35 22,061.65 22,054.20 22,061.15 0.0K
14:49 22,062.20 22,073.60 22,061.35 22,070.50 0.0K
14:50 22,070.75 22,076.85 22,070.75 22,075.25 0.0K
14:51 22,078.50 22,078.50 22,069.20 22,069.25 0.0K
14:52 22,069.40 22,070.45 22,064.50 22,064.50 0.0K
14:53 22,064.60 22,064.60 22,046.05 22,046.55 0.0K
14:54 22,044.95 22,044.95 22,034.75 22,036.10 0.0K
14:55 22,035.65 22,041.10 22,035.20 22,037.05 0.0K
14:56 22,037.90 22,037.90 22,029.20 22,030.10 0.0K
14:57 22,030.95 22,032.25 22,020.90 22,020.90 0.0K
14:58 22,020.00 22,023.45 22,019.25 22,022.00 0.0K
14:59 22,023.80 22,027.20 22,019.40 22,022.00 0.0K
15:00 22,019.95 22,026.85 22,018.60 22,020.10 0.0K
15:01 22,021.05 22,036.30 22,021.05 22,032.60 0.0K
15:02 22,032.40 22,032.90 22,029.15 22,032.80 0.0K
15:03 22,033.90 22,035.30 22,017.70 22,017.70 0.0K
15:04 22,016.30 22,016.30 22,012.75 22,013.65 0.0K
15:05 22,013.45 22,018.10 22,013.45 22,016.70 0.0K
15:06 22,016.15 22,017.10 22,008.20 22,008.20 0.0K
15:07 22,008.15 22,011.05 22,007.05 22,010.80 0.0K
15:08 22,008.95 22,013.20 22,007.95 22,008.10 0.0K
15:09 22,007.40 22,016.75 22,006.45 22,016.75 0.0K
15:10 22,017.65 22,025.45 22,015.90 22,024.50 0.0K
15:11 22,025.50 22,027.50 22,020.60 22,027.50 0.0K
15:12 22,028.05 22,039.55 22,026.95 22,039.55 0.0K
15:13 22,040.20 22,040.30 22,036.15 22,037.85 0.0K
15:14 22,036.75 22,036.75 22,027.05 22,027.05 0.0K
15:15 22,027.35 22,029.75 22,023.20 22,024.50 0.0K
15:16 22,022.35 22,026.15 22,017.30 22,025.40 0.0K
15:17 22,025.00 22,026.55 22,023.55 22,023.65 0.0K
15:18 22,022.35 22,022.65 22,013.50 22,015.05 0.0K
15:19 22,015.30 22,018.80 22,013.95 22,018.80 0.0K
15:20 22,020.90 22,027.50 22,020.90 22,025.50 0.0K
15:21 22,025.10 22,029.80 22,024.50 22,029.80 0.0K
15:22 22,029.40 22,033.60 22,027.85 22,033.30 0.0K
15:23 22,033.65 22,037.95 22,031.05 22,037.30 0.0K
15:24 22,037.95 22,037.95 22,021.50 22,022.00 0.0K
15:25 22,024.05 22,038.35 22,022.75 22,038.35 0.0K
15:26 22,038.40 22,045.75 22,037.10 22,044.80 0.0K
15:27 22,047.30 22,049.50 22,044.10 22,048.45 0.0K
15:28 22,049.10 22,058.90 22,049.10 22,055.10 0.0K
15:29 22,055.10 22,059.55 22,025.35 22,025.35 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