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 22,200.60 22,200.60 22,200.60 22,200.60 0.0K
09:15 22,170.90 22,170.90 22,105.35 22,122.10 0.0K
09:16 22,104.90 22,105.50 22,073.75 22,077.90 0.0K
09:17 22,074.05 22,082.40 22,067.20 22,069.45 0.0K
09:18 22,072.35 22,073.10 22,046.25 22,051.00 0.0K
09:19 22,049.35 22,077.15 22,048.20 22,076.50 0.0K
09:20 22,074.90 22,074.90 22,053.70 22,068.40 0.0K
09:21 22,070.05 22,073.15 22,052.80 22,052.80 0.0K
09:22 22,054.45 22,054.45 22,029.65 22,031.50 0.0K
09:23 22,029.75 22,035.30 22,024.05 22,029.30 0.0K
09:24 22,022.40 22,022.40 21,993.40 21,998.65 0.0K
09:25 22,004.50 22,025.95 22,000.80 22,024.10 0.0K
09:26 22,022.35 22,036.80 22,018.65 22,036.15 0.0K
09:27 22,036.00 22,036.00 22,014.80 22,015.90 0.0K
09:28 22,016.35 22,016.35 21,997.65 22,013.60 0.0K
09:29 22,012.00 22,022.90 22,004.95 22,014.65 0.0K
09:30 22,011.45 22,011.45 21,989.90 22,007.05 0.0K
09:31 22,010.70 22,020.40 22,009.30 22,018.95 0.0K
09:32 22,024.05 22,024.05 21,986.80 21,988.70 0.0K
09:33 21,984.00 21,999.30 21,984.00 21,996.10 0.0K
09:34 21,995.50 21,997.85 21,985.50 21,985.50 0.0K
09:35 21,985.95 22,006.80 21,975.95 22,005.80 0.0K
09:36 22,008.35 22,027.90 22,008.35 22,022.45 0.0K
09:37 22,020.40 22,030.50 22,020.40 22,026.70 0.0K
09:38 22,019.45 22,031.10 22,017.85 22,029.15 0.0K
09:39 22,024.90 22,024.90 22,008.65 22,019.40 0.0K
09:40 22,020.25 22,027.90 22,011.30 22,027.15 0.0K
09:41 22,027.35 22,050.40 22,027.35 22,042.10 0.0K
09:42 22,038.50 22,039.00 22,017.65 22,022.15 0.0K
09:43 22,023.75 22,027.30 22,017.30 22,023.70 0.0K
09:44 22,022.65 22,026.75 22,019.50 22,025.55 0.0K
09:45 22,026.00 22,026.00 22,001.20 22,003.65 0.0K
09:46 22,004.80 22,011.65 22,000.90 22,011.35 0.0K
09:47 22,010.10 22,010.10 21,999.20 22,002.15 0.0K
09:48 22,002.40 22,003.60 21,995.20 22,003.60 0.0K
09:49 22,002.95 22,005.70 21,998.35 22,003.90 0.0K
09:50 22,003.35 22,005.05 21,993.95 21,995.45 0.0K
09:51 21,994.00 22,001.10 21,994.00 21,995.55 0.0K
09:52 21,996.25 22,004.40 21,995.65 22,004.40 0.0K
09:53 22,001.90 22,007.70 21,997.25 22,007.70 0.0K
09:54 22,007.60 22,023.95 22,007.60 22,019.80 0.0K
09:55 22,016.65 22,016.65 22,000.70 22,010.65 0.0K
09:56 22,010.20 22,021.30 22,007.75 22,020.70 0.0K
09:57 22,019.80 22,027.80 22,015.60 22,018.65 0.0K
09:58 22,020.65 22,027.45 22,020.65 22,027.45 0.0K
09:59 22,026.90 22,051.40 22,026.90 22,051.40 0.0K
10:00 22,053.05 22,053.25 22,043.50 22,043.50 0.0K
10:01 22,045.80 22,045.80 22,024.60 22,025.10 0.0K
10:02 22,024.35 22,038.85 22,024.35 22,038.85 0.0K
10:03 22,040.10 22,052.00 22,038.10 22,050.40 0.0K
10:04 22,051.40 22,051.40 22,038.40 22,038.40 0.0K
10:05 22,038.90 22,040.65 22,026.45 22,033.60 0.0K
10:06 22,032.60 22,037.95 22,030.70 22,036.45 0.0K
10:07 22,033.95 22,039.80 22,032.50 22,039.60 0.0K
10:08 22,038.10 22,049.85 22,036.45 22,045.00 0.0K
10:09 22,044.45 22,044.75 22,038.70 22,041.50 0.0K
10:10 22,040.95 22,046.15 22,039.70 22,043.15 0.0K
10:11 22,045.40 22,047.10 22,044.45 22,046.30 0.0K
10:12 22,045.85 22,058.40 22,045.85 22,057.00 0.0K
10:13 22,058.60 22,063.25 22,057.20 22,058.45 0.0K
10:14 22,057.65 22,063.95 22,056.25 22,059.55 0.0K
10:15 22,059.90 22,062.10 22,056.80 22,057.70 0.0K
10:16 22,058.20 22,066.70 22,056.80 22,063.85 0.0K
10:17 22,064.85 22,066.45 22,061.75 22,063.85 0.0K
10:18 22,064.35 22,067.75 22,063.40 22,063.50 0.0K
10:19 22,065.95 22,069.05 22,064.65 22,067.25 0.0K
10:20 22,065.75 22,066.90 22,057.10 22,065.65 0.0K
10:21 22,065.25 22,071.85 22,063.80 22,071.85 0.0K
10:22 22,071.80 22,076.35 22,071.80 22,073.70 0.0K
10:23 22,072.80 22,079.35 22,072.80 22,073.85 0.0K
10:24 22,073.60 22,075.60 22,072.05 22,073.25 0.0K
10:25 22,071.35 22,074.70 22,057.95 22,060.45 0.0K
10:26 22,061.60 22,063.75 22,060.00 22,063.45 0.0K
10:27 22,063.20 22,063.40 22,057.25 22,058.30 0.0K
10:28 22,057.10 22,058.50 22,050.15 22,050.65 0.0K
10:29 22,052.35 22,058.00 22,051.60 22,055.55 0.0K
10:30 22,057.00 22,060.60 22,056.55 22,059.55 0.0K
10:31 22,060.90 22,070.55 22,060.90 22,063.95 0.0K
10:32 22,063.05 22,063.05 22,057.65 22,059.60 0.0K
10:33 22,060.45 22,061.75 22,055.60 22,061.75 0.0K
10:34 22,060.85 22,066.25 22,060.85 22,066.25 0.0K
10:35 22,066.95 22,080.05 22,066.95 22,078.65 0.0K
10:36 22,079.85 22,081.50 22,076.50 22,080.30 0.0K
10:37 22,080.80 22,084.05 22,077.35 22,084.05 0.0K
10:38 22,084.90 22,088.05 22,077.60 22,077.60 0.0K
10:39 22,077.70 22,077.70 22,064.40 22,064.40 0.0K
10:40 22,065.90 22,074.10 22,065.50 22,071.60 0.0K
10:41 22,071.95 22,079.05 22,071.55 22,077.60 0.0K
10:42 22,077.05 22,077.75 22,074.45 22,075.50 0.0K
10:43 22,077.55 22,080.90 22,074.75 22,079.00 0.0K
10:44 22,080.20 22,080.20 22,076.65 22,077.15 0.0K
10:45 22,078.05 22,083.35 22,075.70 22,081.45 0.0K
10:46 22,081.70 22,083.15 22,076.00 22,083.15 0.0K
10:47 22,083.20 22,083.95 22,080.00 22,081.90 0.0K
10:48 22,081.45 22,081.45 22,073.75 22,076.25 0.0K
10:49 22,076.15 22,077.10 22,073.05 22,076.70 0.0K
10:50 22,077.30 22,084.20 22,077.10 22,080.50 0.0K
10:51 22,080.25 22,086.45 22,079.60 22,082.80 0.0K
10:52 22,083.75 22,088.05 22,083.60 22,088.05 0.0K
10:53 22,089.40 22,090.10 22,085.20 22,086.35 0.0K
10:54 22,087.05 22,092.15 22,085.50 22,092.15 0.0K
10:55 22,087.45 22,090.50 22,084.05 22,090.50 0.0K
10:56 22,093.65 22,093.65 22,089.95 22,091.70 0.0K
10:57 22,092.15 22,092.15 22,086.20 22,087.30 0.0K
10:58 22,086.15 22,088.15 22,082.00 22,087.80 0.0K
10:59 22,087.40 22,097.75 22,087.35 22,096.20 0.0K
11:00 22,094.80 22,099.15 22,094.35 22,096.25 0.0K
11:01 22,095.70 22,098.15 22,089.60 22,090.15 0.0K
11:02 22,088.10 22,090.00 22,084.75 22,086.65 0.0K
11:03 22,086.40 22,090.55 22,086.30 22,086.30 0.0K
11:04 22,085.25 22,085.25 22,078.60 22,081.05 0.0K
11:05 22,081.10 22,085.60 22,077.40 22,078.15 0.0K
11:06 22,079.70 22,085.05 22,079.70 22,085.05 0.0K
11:07 22,084.35 22,087.05 22,084.35 22,085.30 0.0K
11:08 22,086.20 22,094.40 22,084.30 22,094.40 0.0K
11:09 22,094.95 22,096.35 22,091.70 22,092.20 0.0K
11:10 22,092.55 22,092.55 22,086.60 22,087.30 0.0K
11:11 22,086.80 22,088.35 22,083.90 22,086.85 0.0K
11:12 22,086.05 22,093.20 22,086.05 22,087.95 0.0K
11:13 22,089.60 22,089.60 22,081.20 22,081.20 0.0K
11:14 22,081.35 22,081.35 22,060.20 22,060.20 0.0K
11:15 22,059.30 22,062.80 22,052.40 22,062.80 0.0K
11:16 22,063.25 22,064.00 22,058.20 22,058.20 0.0K
11:17 22,059.45 22,061.05 22,057.50 22,057.95 0.0K
11:18 22,057.65 22,059.05 22,051.15 22,051.75 0.0K
11:19 22,052.20 22,054.35 22,049.50 22,054.35 0.0K
11:20 22,055.15 22,057.10 22,053.50 22,053.50 0.0K
11:21 22,055.00 22,058.50 22,054.75 22,057.85 0.0K
11:22 22,058.60 22,060.90 22,057.85 22,059.90 0.0K
11:23 22,061.55 22,061.55 22,057.05 22,057.70 0.0K
11:24 22,049.45 22,053.75 22,047.65 22,053.75 0.0K
11:25 22,054.00 22,065.05 22,053.45 22,065.05 0.0K
11:26 22,065.00 22,066.50 22,058.85 22,059.10 0.0K
11:27 22,059.30 22,070.60 22,059.30 22,069.95 0.0K
11:28 22,069.70 22,071.40 22,068.40 22,068.50 0.0K
11:29 22,068.90 22,073.55 22,068.90 22,073.45 0.0K
11:30 22,073.95 22,073.95 22,066.30 22,066.50 0.0K
11:31 22,066.30 22,069.40 22,065.05 22,067.10 0.0K
11:32 22,065.75 22,067.15 22,063.80 22,067.15 0.0K
11:33 22,066.55 22,073.70 22,066.05 22,069.15 0.0K
11:34 22,069.05 22,069.05 22,063.65 22,068.90 0.0K
11:35 22,069.15 22,069.15 22,065.25 22,068.10 0.0K
11:36 22,068.60 22,073.65 22,068.60 22,068.95 0.0K
11:37 22,069.40 22,069.75 22,044.30 22,048.00 0.0K
11:38 22,045.80 22,048.10 22,043.00 22,046.10 0.0K
11:39 22,046.20 22,055.00 22,046.10 22,054.95 0.0K
11:40 22,053.55 22,055.20 22,051.25 22,054.70 0.0K
11:41 22,053.90 22,053.90 22,047.05 22,050.85 0.0K
11:42 22,047.10 22,050.00 22,046.30 22,047.90 0.0K
11:43 22,046.05 22,052.45 22,046.05 22,052.40 0.0K
11:44 22,054.55 22,061.00 22,054.35 22,061.00 0.0K
11:45 22,061.10 22,061.40 22,058.85 22,059.05 0.0K
11:46 22,059.55 22,062.75 22,057.20 22,058.25 0.0K
11:47 22,060.35 22,066.25 22,059.45 22,065.60 0.0K
11:48 22,063.95 22,065.55 22,061.05 22,065.55 0.0K
11:49 22,066.55 22,067.45 22,060.75 22,060.75 0.0K
11:50 22,062.00 22,064.45 22,062.00 22,063.45 0.0K
11:51 22,063.85 22,068.45 22,062.60 22,066.05 0.0K
11:52 22,064.95 22,070.85 22,064.95 22,067.60 0.0K
11:53 22,069.05 22,072.30 22,068.30 22,072.30 0.0K
11:54 22,072.35 22,085.80 22,071.55 22,083.70 0.0K
11:55 22,082.55 22,084.65 22,080.15 22,081.30 0.0K
11:56 22,080.85 22,084.80 22,080.15 22,083.90 0.0K
11:57 22,083.35 22,083.35 22,078.45 22,081.85 0.0K
11:58 22,083.60 22,083.60 22,078.30 22,079.55 0.0K
11:59 22,079.20 22,085.35 22,079.20 22,084.05 0.0K
12:00 22,084.10 22,084.10 22,080.55 22,080.55 0.0K
12:01 22,078.25 22,080.30 22,075.10 22,080.30 0.0K
12:02 22,081.65 22,084.90 22,079.65 22,083.50 0.0K
12:03 22,084.10 22,085.65 22,081.50 22,085.65 0.0K
12:04 22,085.05 22,086.05 22,081.00 22,082.25 0.0K
12:05 22,082.25 22,083.80 22,080.40 22,081.00 0.0K
12:06 22,081.95 22,081.95 22,076.00 22,076.00 0.0K
12:07 22,077.75 22,079.40 22,076.60 22,078.55 0.0K
12:08 22,077.50 22,080.65 22,075.90 22,075.90 0.0K
12:09 22,076.40 22,077.95 22,072.10 22,072.25 0.0K
12:10 22,072.00 22,072.95 22,064.25 22,066.95 0.0K
12:11 22,068.60 22,068.95 22,065.85 22,068.65 0.0K
12:12 22,068.65 22,072.55 22,068.45 22,071.90 0.0K
12:13 22,071.75 22,071.75 22,063.20 22,064.05 0.0K
12:14 22,063.55 22,064.20 22,060.80 22,062.30 0.0K
12:15 22,062.50 22,063.45 22,057.90 22,059.05 0.0K
12:16 22,058.80 22,063.35 22,057.95 22,060.85 0.0K
12:17 22,060.70 22,063.75 22,059.55 22,060.50 0.0K
12:18 22,061.10 22,061.10 22,053.15 22,054.95 0.0K
12:19 22,054.70 22,055.35 22,051.15 22,052.90 0.0K
12:20 22,052.45 22,055.75 22,050.65 22,055.60 0.0K
12:21 22,057.20 22,059.30 22,054.55 22,054.55 0.0K
12:22 22,055.80 22,055.80 22,050.60 22,051.50 0.0K
12:23 22,052.65 22,053.55 22,049.60 22,052.85 0.0K
12:24 22,051.65 22,051.65 22,041.30 22,043.35 0.0K
12:25 22,042.00 22,043.50 22,038.30 22,042.25 0.0K
12:26 22,042.65 22,042.65 22,039.70 22,039.70 0.0K
12:27 22,040.25 22,040.85 22,037.75 22,039.80 0.0K
12:28 22,040.85 22,046.35 22,038.40 22,043.95 0.0K
12:29 22,045.10 22,045.10 22,041.40 22,042.85 0.0K
12:30 22,043.70 22,047.15 22,043.00 22,046.95 0.0K
12:31 22,048.85 22,050.05 22,047.15 22,048.65 0.0K
12:32 22,050.10 22,053.90 22,049.30 22,052.15 0.0K
12:33 22,051.85 22,052.35 22,047.25 22,047.25 0.0K
12:34 22,047.15 22,047.20 22,044.15 22,044.95 0.0K
12:35 22,045.95 22,050.55 22,044.25 22,044.25 0.0K
12:36 22,043.75 22,047.55 22,043.35 22,046.40 0.0K
12:37 22,046.90 22,048.35 22,045.55 22,047.70 0.0K
12:38 22,046.95 22,046.95 22,043.35 22,046.00 0.0K
12:39 22,045.65 22,047.00 22,043.35 22,043.60 0.0K
12:40 22,045.80 22,047.05 22,041.75 22,041.75 0.0K
12:41 22,040.90 22,042.80 22,040.50 22,042.40 0.0K
12:42 22,042.75 22,045.75 22,040.80 22,045.75 0.0K
12:43 22,047.45 22,051.15 22,046.65 22,050.55 0.0K
12:44 22,051.85 22,052.15 22,048.85 22,051.25 0.0K
12:45 22,050.80 22,052.45 22,048.20 22,048.20 0.0K
12:46 22,047.30 22,047.40 22,032.15 22,035.95 0.0K
12:47 22,036.50 22,036.65 22,029.95 22,030.50 0.0K
12:48 22,029.95 22,031.55 22,026.90 22,031.55 0.0K
12:49 22,032.90 22,032.90 22,016.80 22,019.20 0.0K
12:50 22,015.40 22,023.05 22,013.80 22,021.45 0.0K
12:51 22,019.70 22,021.30 22,013.35 22,016.50 0.0K
12:52 22,016.10 22,017.00 22,011.25 22,013.35 0.0K
12:53 22,010.15 22,012.50 22,008.45 22,011.35 0.0K
12:54 22,005.35 22,006.40 22,002.00 22,002.00 0.0K
12:55 22,002.35 22,006.90 22,001.70 22,003.10 0.0K
12:56 22,002.60 22,002.75 21,998.00 21,999.10 0.0K
12:57 21,999.40 22,002.70 21,995.65 22,000.70 0.0K
12:58 22,000.80 22,006.20 21,998.45 22,004.90 0.0K
12:59 22,003.80 22,012.60 22,003.80 22,009.65 0.0K
13:00 22,010.65 22,010.65 22,007.55 22,009.15 0.0K
13:01 22,010.65 22,010.70 22,008.65 22,008.90 0.0K
13:02 22,008.75 22,011.00 22,006.10 22,006.15 0.0K
13:03 22,005.65 22,010.90 22,005.65 22,010.75 0.0K
13:04 22,009.80 22,015.30 22,009.80 22,014.70 0.0K
13:05 22,015.25 22,015.75 22,010.60 22,011.00 0.0K
13:06 22,010.05 22,012.50 22,009.50 22,011.65 0.0K
13:07 22,011.45 22,011.45 22,004.60 22,004.75 0.0K
13:08 22,004.20 22,008.10 22,003.10 22,006.65 0.0K
13:09 22,007.15 22,007.90 22,003.45 22,005.20 0.0K
13:10 22,005.00 22,016.00 22,004.65 22,016.00 0.0K
13:11 22,015.40 22,016.55 22,013.35 22,016.25 0.0K
13:12 22,016.50 22,033.00 22,016.05 22,032.10 0.0K
13:13 22,033.60 22,035.60 22,029.05 22,035.30 0.0K
13:14 22,036.10 22,043.65 22,034.40 22,038.90 0.0K
13:15 22,039.35 22,041.60 22,036.85 22,041.60 0.0K
13:16 22,041.40 22,043.95 22,035.50 22,035.50 0.0K
13:17 22,034.50 22,034.50 22,025.55 22,028.95 0.0K
13:18 22,029.25 22,036.55 22,028.60 22,036.55 0.0K
13:19 22,036.20 22,044.40 22,035.20 22,042.45 0.0K
13:20 22,042.35 22,046.95 22,041.30 22,046.50 0.0K
13:21 22,048.20 22,050.50 22,044.45 22,050.50 0.0K
13:22 22,051.75 22,057.30 22,051.45 22,057.10 0.0K
13:23 22,055.95 22,068.85 22,055.95 22,068.85 0.0K
13:24 22,067.30 22,069.55 22,061.75 22,061.80 0.0K
13:25 22,063.85 22,064.60 22,060.85 22,062.60 0.0K
13:26 22,062.30 22,064.70 22,060.65 22,061.30 0.0K
13:27 22,061.75 22,063.95 22,060.90 22,063.95 0.0K
13:28 22,064.20 22,071.10 22,064.20 22,069.70 0.0K
13:29 22,070.85 22,075.50 22,068.85 22,074.45 0.0K
13:30 22,075.35 22,078.15 22,073.85 22,074.35 0.0K
13:31 22,075.55 22,077.55 22,073.35 22,073.45 0.0K
13:32 22,072.40 22,073.05 22,069.30 22,070.60 0.0K
13:33 22,071.70 22,073.25 22,069.85 22,069.85 0.0K
13:34 22,070.00 22,073.25 22,065.30 22,073.25 0.0K
13:35 22,072.85 22,072.85 22,065.90 22,070.10 0.0K
13:36 22,070.25 22,070.25 22,063.65 22,064.70 0.0K
13:37 22,066.35 22,068.80 22,064.25 22,068.80 0.0K
13:38 22,069.10 22,069.45 22,064.90 22,066.45 0.0K
13:39 22,066.35 22,068.40 22,056.20 22,056.20 0.0K
13:40 22,055.40 22,055.45 22,046.90 22,047.65 0.0K
13:41 22,048.95 22,049.10 22,045.35 22,048.30 0.0K
13:42 22,048.50 22,050.30 22,039.15 22,039.15 0.0K
13:43 22,037.05 22,041.35 22,036.95 22,037.55 0.0K
13:44 22,038.30 22,040.75 22,038.30 22,039.70 0.0K
13:45 22,040.35 22,043.45 22,038.25 22,041.65 0.0K
13:46 22,041.30 22,041.35 22,036.95 22,041.00 0.0K
13:47 22,040.80 22,045.65 22,040.60 22,045.65 0.0K
13:48 22,045.35 22,050.25 22,044.60 22,050.05 0.0K
13:49 22,049.65 22,049.65 22,040.90 22,041.20 0.0K
13:50 22,039.70 22,039.90 22,036.65 22,039.70 0.0K
13:51 22,041.00 22,043.70 22,035.75 22,036.50 0.0K
13:52 22,036.80 22,038.35 22,033.60 22,034.75 0.0K
13:53 22,033.65 22,034.70 22,032.60 22,032.60 0.0K
13:54 22,032.65 22,032.65 22,025.05 22,032.15 0.0K
13:55 22,031.70 22,035.40 22,031.70 22,034.95 0.0K
13:56 22,033.95 22,038.65 22,033.45 22,037.30 0.0K
13:57 22,037.40 22,038.40 22,033.65 22,034.35 0.0K
13:58 22,034.65 22,035.75 22,031.05 22,031.25 0.0K
13:59 22,032.80 22,033.60 22,030.95 22,033.60 0.0K
14:00 22,034.10 22,035.20 22,027.80 22,027.80 0.0K
14:01 22,026.25 22,026.25 22,020.40 22,022.55 0.0K
14:02 22,023.45 22,033.70 22,023.45 22,031.55 0.0K
14:03 22,032.90 22,042.65 22,032.90 22,041.60 0.0K
14:04 22,042.20 22,044.25 22,040.65 22,041.25 0.0K
14:05 22,042.45 22,043.50 22,035.00 22,035.00 0.0K
14:06 22,035.85 22,042.80 22,035.55 22,041.90 0.0K
14:07 22,041.65 22,042.20 22,036.15 22,037.60 0.0K
14:08 22,038.85 22,039.55 22,035.85 22,036.95 0.0K
14:09 22,036.55 22,039.60 22,033.45 22,033.45 0.0K
14:10 22,033.90 22,039.20 22,032.25 22,036.25 0.0K
14:11 22,036.40 22,044.20 22,036.40 22,044.10 0.0K
14:12 22,045.00 22,048.60 22,045.00 22,048.20 0.0K
14:13 22,048.55 22,048.90 22,045.70 22,048.15 0.0K
14:14 22,047.65 22,050.85 22,047.40 22,049.10 0.0K
14:15 22,049.55 22,050.50 22,037.10 22,038.35 0.0K
14:16 22,037.70 22,038.95 22,026.85 22,026.85 0.0K
14:17 22,028.75 22,030.80 22,022.80 22,024.60 0.0K
14:18 22,022.95 22,024.65 22,018.55 22,023.70 0.0K
14:19 22,023.20 22,023.20 22,004.75 22,009.50 0.0K
14:20 22,006.70 22,008.00 21,999.60 22,005.65 0.0K
14:21 22,006.80 22,006.80 21,999.05 21,999.05 0.0K
14:22 21,997.55 21,998.15 21,993.95 21,994.60 0.0K
14:23 21,996.40 21,996.55 21,991.95 21,993.20 0.0K
14:24 21,995.05 21,995.20 21,986.35 21,987.10 0.0K
14:25 21,988.55 21,991.10 21,984.80 21,984.80 0.0K
14:26 21,982.70 21,983.70 21,980.85 21,981.85 0.0K
14:27 21,981.60 21,985.75 21,977.55 21,985.75 0.0K
14:28 21,987.45 21,988.60 21,984.55 21,987.30 0.0K
14:29 21,988.55 21,997.20 21,986.55 21,997.20 0.0K
14:30 21,997.40 21,998.45 21,989.95 21,989.95 0.0K
14:31 21,992.70 21,994.95 21,989.10 21,989.50 0.0K
14:32 21,989.20 21,992.60 21,984.65 21,984.80 0.0K
14:33 21,985.80 21,985.80 21,979.95 21,981.10 0.0K
14:34 21,981.00 21,983.80 21,979.55 21,982.95 0.0K
14:35 21,982.75 21,984.20 21,977.15 21,977.65 0.0K
14:36 21,978.70 21,978.70 21,961.40 21,963.60 0.0K
14:37 21,964.80 21,970.40 21,963.85 21,969.35 0.0K
14:38 21,970.30 21,971.85 21,966.70 21,970.85 0.0K
14:39 21,971.25 21,989.15 21,970.20 21,989.15 0.0K
14:40 21,997.55 22,034.25 21,996.65 22,034.25 0.0K
14:41 22,034.50 22,044.15 22,011.90 22,014.85 0.0K
14:42 22,019.95 22,028.50 22,019.50 22,022.75 0.0K
14:43 22,022.40 22,045.20 22,020.80 22,043.85 0.0K
14:44 22,044.70 22,045.90 22,042.50 22,043.65 0.0K
14:45 22,044.15 22,044.15 22,025.65 22,025.65 0.0K
14:46 22,025.40 22,026.30 22,013.80 22,013.80 0.0K
14:47 22,014.25 22,014.25 22,008.30 22,008.30 0.0K
14:48 22,011.60 22,018.05 22,011.35 22,017.70 0.0K
14:49 22,020.70 22,042.45 22,020.10 22,042.45 0.0K
14:50 22,042.35 22,043.25 22,036.60 22,037.60 0.0K
14:51 22,037.80 22,041.50 22,031.90 22,038.40 0.0K
14:52 22,039.85 22,045.50 22,036.20 22,036.20 0.0K
14:53 22,034.70 22,040.70 22,031.80 22,035.55 0.0K
14:54 22,036.45 22,045.30 22,036.45 22,045.30 0.0K
14:55 22,046.90 22,060.70 22,044.35 22,060.70 0.0K
14:56 22,061.85 22,067.55 22,061.75 22,062.65 0.0K
14:57 22,063.50 22,075.30 22,063.50 22,075.30 0.0K
14:58 22,074.65 22,083.40 22,074.65 22,078.80 0.0K
14:59 22,079.30 22,083.75 22,060.90 22,065.75 0.0K
15:00 22,065.90 22,066.30 22,051.55 22,059.40 0.0K
15:01 22,059.85 22,059.85 22,056.10 22,058.75 0.0K
15:02 22,053.50 22,053.50 22,048.35 22,050.80 0.0K
15:03 22,050.40 22,055.25 22,049.70 22,049.90 0.0K
15:04 22,050.15 22,050.15 22,043.15 22,043.15 0.0K
15:05 22,042.65 22,051.95 22,042.65 22,050.15 0.0K
15:06 22,050.60 22,054.50 22,050.20 22,052.85 0.0K
15:07 22,052.75 22,059.55 22,052.50 22,058.80 0.0K
15:08 22,057.90 22,060.05 22,055.90 22,057.70 0.0K
15:09 22,059.05 22,071.30 22,059.05 22,071.30 0.0K
15:10 22,071.85 22,072.50 22,061.90 22,064.15 0.0K
15:11 22,063.00 22,063.00 22,060.00 22,060.35 0.0K
15:12 22,060.70 22,061.35 22,059.10 22,060.55 0.0K
15:13 22,060.55 22,063.55 22,060.45 22,060.45 0.0K
15:14 22,060.70 22,060.85 22,058.65 22,059.60 0.0K
15:15 22,059.35 22,059.60 22,057.80 22,058.55 0.0K
15:16 22,058.00 22,061.00 22,058.00 22,060.90 0.0K
15:17 22,060.15 22,060.55 22,058.50 22,058.50 0.0K
15:18 22,057.65 22,057.65 22,050.70 22,057.50 0.0K
15:19 22,059.40 22,066.95 22,059.40 22,064.85 0.0K
15:20 22,065.50 22,065.85 22,062.70 22,065.85 0.0K
15:21 22,065.95 22,067.60 22,063.00 22,067.30 0.0K
15:22 22,067.75 22,073.10 22,067.05 22,073.10 0.0K
15:23 22,073.85 22,075.15 22,069.90 22,072.55 0.0K
15:24 22,072.60 22,078.85 22,070.85 22,078.70 0.0K
15:25 22,081.60 22,089.80 22,081.60 22,089.60 0.0K
15:26 22,090.30 22,096.20 22,090.30 22,093.80 0.0K
15:27 22,095.25 22,095.25 22,085.45 22,088.20 0.0K
15:28 22,087.50 22,095.35 22,087.50 22,092.20 0.0K
15:29 22,092.80 22,093.95 22,065.45 22,065.45 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