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 22,338.45 22,338.45 22,338.45 22,338.45 0.0K
09:15 22,335.45 22,335.45 22,277.35 22,335.05 0.0K
09:16 22,341.70 22,341.70 22,292.95 22,300.10 0.0K
09:17 22,297.75 22,307.55 22,291.90 22,307.55 0.0K
09:18 22,309.15 22,321.40 22,307.65 22,309.10 0.0K
09:19 22,313.65 22,329.95 22,313.65 22,323.00 0.0K
09:20 22,324.60 22,324.60 22,303.05 22,305.65 0.0K
09:21 22,302.10 22,302.95 22,261.45 22,261.45 0.0K
09:22 22,260.15 22,272.50 22,254.30 22,268.40 0.0K
09:23 22,273.00 22,282.40 22,257.15 22,257.15 0.0K
09:24 22,255.70 22,270.15 22,250.70 22,250.70 0.0K
09:25 22,247.55 22,263.50 22,244.60 22,246.40 0.0K
09:26 22,248.10 22,259.45 22,246.45 22,252.40 0.0K
09:27 22,251.10 22,255.20 22,246.30 22,249.60 0.0K
09:28 22,244.80 22,248.45 22,238.65 22,246.75 0.0K
09:29 22,245.60 22,253.40 22,245.05 22,245.05 0.0K
09:30 22,245.90 22,246.85 22,223.85 22,239.65 0.0K
09:31 22,244.75 22,263.95 22,240.45 22,261.10 0.0K
09:32 22,258.45 22,275.60 22,258.45 22,275.60 0.0K
09:33 22,278.35 22,285.90 22,277.10 22,277.10 0.0K
09:34 22,276.35 22,276.35 22,256.70 22,261.70 0.0K
09:35 22,261.10 22,272.65 22,260.70 22,260.70 0.0K
09:36 22,255.85 22,266.50 22,249.60 22,264.00 0.0K
09:37 22,263.75 22,267.70 22,263.10 22,266.70 0.0K
09:38 22,267.05 22,276.85 22,267.05 22,274.85 0.0K
09:39 22,274.85 22,277.60 22,266.10 22,266.65 0.0K
09:40 22,268.45 22,283.20 22,268.45 22,283.20 0.0K
09:41 22,284.65 22,288.15 22,268.35 22,268.60 0.0K
09:42 22,270.50 22,274.70 22,269.05 22,272.65 0.0K
09:43 22,275.85 22,291.50 22,275.85 22,289.15 0.0K
09:44 22,287.65 22,287.65 22,280.20 22,284.90 0.0K
09:45 22,285.70 22,285.70 22,275.45 22,275.50 0.0K
09:46 22,273.90 22,278.45 22,269.00 22,274.30 0.0K
09:47 22,271.65 22,273.95 22,262.40 22,267.15 0.0K
09:48 22,266.35 22,271.65 22,266.35 22,268.85 0.0K
09:49 22,260.05 22,260.85 22,253.30 22,255.80 0.0K
09:50 22,254.90 22,258.60 22,247.80 22,250.40 0.0K
09:51 22,251.40 22,268.90 22,251.40 22,266.00 0.0K
09:52 22,265.25 22,268.15 22,255.70 22,260.70 0.0K
09:53 22,258.10 22,275.90 22,256.00 22,269.85 0.0K
09:54 22,268.30 22,270.00 22,262.15 22,262.15 0.0K
09:55 22,261.40 22,265.90 22,250.80 22,265.90 0.0K
09:56 22,264.70 22,269.35 22,260.60 22,260.85 0.0K
09:57 22,258.15 22,258.15 22,246.25 22,246.25 0.0K
09:58 22,240.30 22,240.90 22,227.25 22,237.85 0.0K
09:59 22,239.55 22,239.60 22,229.95 22,231.80 0.0K
10:00 22,230.70 22,243.60 22,221.05 22,241.40 0.0K
10:01 22,238.95 22,238.95 22,223.05 22,223.90 0.0K
10:02 22,225.45 22,225.50 22,220.00 22,223.45 0.0K
10:03 22,221.35 22,231.20 22,219.45 22,230.30 0.0K
10:04 22,229.20 22,236.60 22,227.15 22,234.40 0.0K
10:05 22,234.70 22,248.60 22,233.75 22,248.60 0.0K
10:06 22,248.20 22,255.35 22,244.00 22,244.00 0.0K
10:07 22,244.55 22,244.55 22,235.00 22,239.70 0.0K
10:08 22,240.60 22,246.00 22,240.45 22,245.45 0.0K
10:09 22,244.95 22,247.20 22,241.65 22,247.20 0.0K
10:10 22,250.35 22,251.10 22,245.75 22,245.75 0.0K
10:11 22,246.10 22,252.00 22,239.65 22,252.00 0.0K
10:12 22,252.40 22,252.90 22,246.25 22,249.40 0.0K
10:13 22,245.70 22,261.30 22,241.75 22,261.30 0.0K
10:14 22,261.60 22,263.20 22,258.05 22,259.15 0.0K
10:15 22,259.05 22,259.05 22,247.95 22,247.95 0.0K
10:16 22,247.75 22,250.20 22,241.50 22,241.90 0.0K
10:17 22,242.45 22,254.40 22,242.45 22,250.05 0.0K
10:18 22,251.25 22,251.25 22,247.75 22,248.95 0.0K
10:19 22,249.55 22,249.55 22,243.40 22,243.45 0.0K
10:20 22,244.30 22,247.00 22,239.20 22,239.35 0.0K
10:21 22,240.50 22,250.15 22,239.85 22,245.35 0.0K
10:22 22,245.40 22,245.85 22,241.80 22,242.75 0.0K
10:23 22,242.40 22,252.60 22,241.35 22,251.90 0.0K
10:24 22,254.75 22,255.15 22,246.30 22,246.30 0.0K
10:25 22,246.20 22,265.80 22,246.20 22,265.80 0.0K
10:26 22,263.50 22,263.50 22,252.45 22,255.95 0.0K
10:27 22,256.40 22,262.10 22,254.80 22,262.10 0.0K
10:28 22,260.45 22,262.00 22,256.75 22,257.35 0.0K
10:29 22,257.80 22,258.90 22,252.65 22,252.75 0.0K
10:30 22,253.80 22,257.15 22,252.95 22,253.70 0.0K
10:31 22,252.50 22,258.70 22,252.15 22,258.70 0.0K
10:32 22,258.55 22,266.45 22,258.55 22,266.45 0.0K
10:33 22,267.50 22,269.30 22,264.00 22,264.00 0.0K
10:34 22,264.25 22,265.30 22,261.95 22,261.95 0.0K
10:35 22,263.50 22,269.70 22,263.50 22,268.75 0.0K
10:36 22,269.25 22,278.45 22,269.20 22,272.35 0.0K
10:37 22,273.70 22,274.90 22,271.40 22,274.90 0.0K
10:38 22,275.35 22,275.35 22,264.30 22,264.30 0.0K
10:39 22,264.55 22,268.80 22,262.55 22,268.80 0.0K
10:40 22,268.60 22,271.80 22,264.05 22,264.05 0.0K
10:41 22,262.85 22,264.65 22,258.15 22,262.50 0.0K
10:42 22,263.20 22,264.80 22,260.40 22,262.05 0.0K
10:43 22,263.25 22,264.20 22,256.50 22,256.50 0.0K
10:44 22,257.80 22,262.65 22,257.80 22,261.30 0.0K
10:45 22,261.50 22,264.75 22,258.55 22,263.95 0.0K
10:46 22,263.45 22,263.95 22,257.95 22,258.90 0.0K
10:47 22,258.95 22,265.05 22,257.70 22,265.05 0.0K
10:48 22,265.40 22,268.30 22,260.65 22,267.65 0.0K
10:49 22,268.10 22,269.95 22,265.30 22,267.70 0.0K
10:50 22,266.80 22,270.60 22,266.30 22,270.40 0.0K
10:51 22,272.25 22,281.25 22,271.85 22,276.75 0.0K
10:52 22,277.50 22,277.50 22,274.40 22,275.20 0.0K
10:53 22,276.90 22,281.25 22,275.85 22,281.25 0.0K
10:54 22,282.65 22,287.55 22,280.50 22,287.55 0.0K
10:55 22,287.25 22,298.15 22,286.95 22,298.15 0.0K
10:56 22,298.65 22,300.55 22,293.55 22,293.55 0.0K
10:57 22,292.75 22,293.35 22,284.35 22,285.45 0.0K
10:58 22,284.80 22,288.25 22,283.75 22,286.30 0.0K
10:59 22,286.15 22,290.95 22,285.05 22,290.00 0.0K
11:00 22,291.30 22,291.30 22,281.20 22,281.20 0.0K
11:01 22,280.80 22,287.30 22,280.25 22,286.60 0.0K
11:02 22,288.10 22,291.65 22,285.60 22,286.60 0.0K
11:03 22,287.15 22,294.10 22,284.70 22,292.40 0.0K
11:04 22,294.60 22,322.75 22,294.60 22,322.75 0.0K
11:05 22,330.35 22,353.90 22,329.00 22,329.00 0.0K
11:06 22,330.55 22,330.55 22,295.45 22,297.05 0.0K
11:07 22,292.20 22,309.80 22,292.20 22,302.35 0.0K
11:08 22,306.85 22,310.70 22,301.10 22,301.10 0.0K
11:09 22,301.40 22,319.65 22,301.40 22,319.65 0.0K
11:10 22,319.95 22,323.95 22,309.65 22,311.60 0.0K
11:11 22,310.80 22,322.00 22,310.80 22,320.90 0.0K
11:12 22,320.50 22,323.20 22,312.90 22,321.90 0.0K
11:13 22,322.40 22,326.40 22,319.65 22,323.45 0.0K
11:14 22,324.15 22,326.20 22,319.50 22,319.50 0.0K
11:15 22,321.70 22,330.10 22,321.70 22,328.50 0.0K
11:16 22,326.60 22,330.30 22,323.45 22,327.80 0.0K
11:17 22,323.60 22,325.85 22,306.15 22,310.65 0.0K
11:18 22,308.30 22,320.85 22,308.30 22,320.85 0.0K
11:19 22,322.00 22,324.40 22,319.40 22,319.40 0.0K
11:20 22,319.25 22,324.15 22,315.75 22,315.75 0.0K
11:21 22,315.00 22,324.70 22,311.95 22,324.70 0.0K
11:22 22,323.85 22,334.45 22,323.85 22,334.45 0.0K
11:23 22,334.75 22,335.40 22,327.20 22,327.70 0.0K
11:24 22,327.25 22,338.00 22,326.05 22,338.00 0.0K
11:25 22,338.75 22,352.75 22,338.75 22,351.20 0.0K
11:26 22,352.30 22,362.00 22,352.25 22,360.90 0.0K
11:27 22,365.10 22,365.75 22,360.65 22,361.70 0.0K
11:28 22,358.15 22,362.30 22,358.15 22,359.00 0.0K
11:29 22,359.50 22,372.55 22,359.50 22,372.55 0.0K
11:30 22,377.60 22,389.40 22,377.20 22,389.40 0.0K
11:31 22,393.80 22,398.25 22,389.40 22,391.20 0.0K
11:32 22,390.30 22,390.30 22,369.50 22,371.90 0.0K
11:33 22,369.40 22,383.00 22,367.55 22,381.25 0.0K
11:34 22,381.05 22,382.95 22,374.00 22,378.00 0.0K
11:35 22,378.55 22,381.60 22,376.50 22,376.55 0.0K
11:36 22,375.35 22,375.35 22,362.60 22,363.40 0.0K
11:37 22,363.45 22,363.45 22,357.75 22,360.45 0.0K
11:38 22,358.10 22,360.15 22,344.50 22,347.45 0.0K
11:39 22,347.00 22,350.20 22,331.35 22,349.50 0.0K
11:40 22,350.55 22,351.15 22,341.65 22,343.60 0.0K
11:41 22,344.30 22,344.30 22,333.15 22,336.45 0.0K
11:42 22,338.40 22,338.40 22,332.70 22,332.70 0.0K
11:43 22,332.90 22,335.10 22,330.50 22,330.55 0.0K
11:44 22,330.70 22,347.05 22,328.65 22,344.30 0.0K
11:45 22,344.05 22,351.50 22,342.60 22,345.65 0.0K
11:46 22,346.15 22,347.50 22,340.60 22,341.10 0.0K
11:47 22,341.50 22,346.15 22,332.35 22,332.35 0.0K
11:48 22,329.95 22,329.95 22,320.25 22,320.60 0.0K
11:49 22,320.95 22,323.55 22,317.10 22,323.55 0.0K
11:50 22,325.30 22,326.75 22,318.60 22,322.20 0.0K
11:51 22,321.05 22,325.55 22,319.55 22,321.65 0.0K
11:52 22,322.30 22,324.15 22,319.55 22,321.55 0.0K
11:53 22,323.35 22,323.75 22,321.60 22,323.20 0.0K
11:54 22,324.85 22,329.85 22,324.85 22,329.85 0.0K
11:55 22,330.35 22,337.25 22,327.55 22,337.25 0.0K
11:56 22,338.95 22,342.55 22,333.95 22,340.25 0.0K
11:57 22,340.95 22,342.85 22,338.90 22,339.20 0.0K
11:58 22,340.50 22,341.60 22,335.00 22,335.00 0.0K
11:59 22,331.70 22,331.70 22,327.00 22,327.30 0.0K
12:00 22,327.80 22,327.80 22,321.10 22,321.10 0.0K
12:01 22,320.45 22,338.60 22,320.45 22,338.60 0.0K
12:02 22,339.00 22,342.90 22,337.15 22,342.70 0.0K
12:03 22,343.40 22,343.40 22,334.75 22,335.15 0.0K
12:04 22,335.55 22,342.75 22,335.55 22,335.75 0.0K
12:05 22,337.15 22,339.85 22,335.65 22,336.00 0.0K
12:06 22,336.90 22,337.30 22,333.10 22,337.25 0.0K
12:07 22,337.20 22,337.20 22,331.00 22,332.05 0.0K
12:08 22,332.15 22,335.65 22,328.75 22,335.20 0.0K
12:09 22,336.20 22,339.10 22,335.80 22,335.80 0.0K
12:10 22,336.00 22,337.25 22,331.15 22,331.15 0.0K
12:11 22,331.60 22,331.65 22,328.15 22,330.90 0.0K
12:12 22,330.15 22,335.50 22,327.75 22,332.25 0.0K
12:13 22,332.85 22,335.25 22,332.05 22,332.05 0.0K
12:14 22,332.65 22,340.40 22,332.65 22,334.80 0.0K
12:15 22,334.65 22,340.55 22,331.45 22,331.45 0.0K
12:16 22,330.85 22,330.85 22,323.25 22,323.25 0.0K
12:17 22,323.15 22,326.95 22,322.80 22,324.05 0.0K
12:18 22,323.45 22,327.60 22,320.45 22,322.20 0.0K
12:19 22,322.05 22,325.00 22,320.45 22,324.85 0.0K
12:20 22,324.30 22,324.50 22,319.95 22,321.75 0.0K
12:21 22,318.40 22,318.40 22,309.25 22,314.70 0.0K
12:22 22,314.85 22,317.95 22,312.60 22,317.95 0.0K
12:23 22,315.00 22,315.00 22,298.45 22,299.10 0.0K
12:24 22,298.10 22,303.35 22,297.50 22,303.10 0.0K
12:25 22,303.90 22,303.90 22,300.65 22,303.55 0.0K
12:26 22,303.00 22,306.80 22,301.05 22,304.55 0.0K
12:27 22,305.15 22,311.75 22,303.45 22,305.95 0.0K
12:28 22,305.10 22,305.10 22,263.05 22,267.30 0.0K
12:29 22,275.85 22,283.60 22,275.85 22,282.15 0.0K
12:30 22,280.40 22,280.40 22,266.60 22,272.40 0.0K
12:31 22,271.45 22,281.00 22,268.50 22,277.80 0.0K
12:32 22,277.55 22,285.30 22,276.95 22,284.55 0.0K
12:33 22,284.90 22,290.45 22,284.90 22,290.20 0.0K
12:34 22,291.10 22,296.85 22,288.80 22,295.90 0.0K
12:35 22,296.75 22,296.75 22,286.00 22,286.10 0.0K
12:36 22,287.20 22,292.35 22,287.10 22,287.10 0.0K
12:37 22,287.10 22,291.70 22,282.15 22,282.15 0.0K
12:38 22,284.15 22,286.80 22,282.20 22,286.80 0.0K
12:39 22,287.75 22,292.40 22,285.65 22,285.65 0.0K
12:40 22,287.75 22,291.60 22,286.50 22,290.00 0.0K
12:41 22,290.00 22,293.25 22,287.85 22,290.60 0.0K
12:42 22,291.65 22,292.25 22,281.70 22,282.35 0.0K
12:43 22,280.60 22,283.50 22,277.05 22,283.05 0.0K
12:44 22,281.90 22,287.70 22,281.90 22,287.70 0.0K
12:45 22,286.40 22,295.45 22,284.10 22,294.20 0.0K
12:46 22,294.70 22,298.10 22,293.75 22,296.20 0.0K
12:47 22,296.40 22,296.40 22,290.30 22,292.95 0.0K
12:48 22,290.25 22,290.45 22,286.30 22,286.60 0.0K
12:49 22,286.60 22,289.30 22,283.85 22,284.05 0.0K
12:50 22,284.00 22,286.40 22,282.00 22,282.65 0.0K
12:51 22,284.15 22,284.15 22,273.35 22,275.60 0.0K
12:52 22,278.55 22,282.10 22,276.65 22,278.25 0.0K
12:53 22,279.15 22,282.90 22,276.55 22,281.30 0.0K
12:54 22,283.25 22,286.65 22,282.30 22,284.15 0.0K
12:55 22,285.30 22,286.60 22,283.05 22,285.30 0.0K
12:56 22,283.40 22,283.55 22,280.45 22,282.45 0.0K
12:57 22,283.40 22,283.40 22,272.40 22,274.00 0.0K
12:58 22,273.85 22,277.45 22,271.45 22,271.80 0.0K
12:59 22,272.20 22,275.45 22,271.10 22,273.55 0.0K
13:00 22,274.05 22,275.30 22,270.95 22,275.10 0.0K
13:01 22,272.90 22,272.90 22,253.35 22,253.90 0.0K
13:02 22,253.00 22,259.65 22,253.00 22,259.65 0.0K
13:03 22,259.35 22,263.10 22,257.80 22,257.95 0.0K
13:04 22,257.60 22,258.45 22,253.80 22,256.60 0.0K
13:05 22,258.35 22,259.90 22,253.15 22,253.85 0.0K
13:06 22,255.25 22,258.15 22,252.15 22,257.60 0.0K
13:07 22,257.75 22,258.15 22,251.00 22,253.10 0.0K
13:08 22,251.90 22,255.95 22,251.90 22,255.95 0.0K
13:09 22,257.00 22,257.10 22,254.50 22,255.00 0.0K
13:10 22,257.40 22,261.30 22,254.90 22,261.30 0.0K
13:11 22,260.10 22,265.25 22,259.50 22,262.60 0.0K
13:12 22,261.20 22,263.35 22,258.40 22,262.70 0.0K
13:13 22,260.20 22,261.40 22,255.05 22,261.20 0.0K
13:14 22,262.10 22,264.50 22,258.85 22,261.50 0.0K
13:15 22,261.30 22,265.10 22,261.15 22,262.70 0.0K
13:16 22,264.65 22,267.50 22,260.65 22,262.95 0.0K
13:17 22,262.65 22,262.65 22,254.30 22,257.70 0.0K
13:18 22,257.00 22,258.00 22,246.35 22,249.65 0.0K
13:19 22,249.15 22,253.60 22,249.15 22,251.50 0.0K
13:20 22,251.15 22,255.65 22,251.15 22,255.65 0.0K
13:21 22,255.95 22,258.65 22,254.25 22,258.65 0.0K
13:22 22,259.50 22,259.50 22,247.60 22,247.60 0.0K
13:23 22,248.15 22,252.80 22,246.30 22,246.80 0.0K
13:24 22,247.45 22,252.30 22,246.85 22,251.70 0.0K
13:25 22,251.95 22,252.95 22,248.25 22,250.80 0.0K
13:26 22,250.85 22,258.20 22,245.80 22,257.90 0.0K
13:27 22,258.10 22,258.10 22,251.40 22,252.15 0.0K
13:28 22,253.25 22,257.25 22,250.80 22,255.60 0.0K
13:29 22,257.10 22,262.30 22,252.95 22,262.30 0.0K
13:30 22,262.30 22,264.10 22,259.40 22,260.85 0.0K
13:31 22,260.15 22,265.90 22,256.40 22,263.30 0.0K
13:32 22,264.00 22,264.00 22,256.65 22,256.95 0.0K
13:33 22,258.00 22,262.65 22,256.70 22,260.40 0.0K
13:34 22,260.50 22,264.85 22,260.15 22,263.10 0.0K
13:35 22,261.35 22,264.40 22,257.25 22,262.15 0.0K
13:36 22,263.40 22,263.40 22,257.20 22,260.15 0.0K
13:37 22,260.05 22,261.60 22,258.55 22,259.25 0.0K
13:38 22,258.30 22,258.30 22,252.85 22,253.20 0.0K
13:39 22,253.40 22,259.75 22,253.40 22,259.75 0.0K
13:40 22,260.05 22,273.95 22,258.65 22,269.70 0.0K
13:41 22,270.35 22,270.35 22,266.90 22,268.90 0.0K
13:42 22,270.00 22,277.05 22,270.00 22,274.45 0.0K
13:43 22,273.05 22,274.05 22,269.35 22,273.40 0.0K
13:44 22,274.35 22,280.60 22,273.45 22,279.80 0.0K
13:45 22,279.10 22,286.95 22,277.25 22,277.25 0.0K
13:46 22,279.60 22,279.60 22,268.55 22,268.60 0.0K
13:47 22,268.60 22,270.50 22,267.00 22,268.90 0.0K
13:48 22,269.65 22,271.85 22,266.40 22,266.40 0.0K
13:49 22,266.60 22,268.55 22,265.20 22,268.00 0.0K
13:50 22,267.50 22,267.80 22,262.90 22,264.85 0.0K
13:51 22,265.60 22,266.80 22,259.45 22,260.30 0.0K
13:52 22,260.10 22,264.25 22,258.40 22,258.40 0.0K
13:53 22,258.95 22,259.80 22,255.65 22,257.75 0.0K
13:54 22,257.85 22,258.30 22,253.00 22,255.00 0.0K
13:55 22,255.35 22,258.00 22,255.00 22,256.40 0.0K
13:56 22,256.75 22,257.15 22,254.75 22,255.05 0.0K
13:57 22,255.90 22,257.40 22,253.10 22,253.50 0.0K
13:58 22,254.15 22,260.80 22,253.90 22,254.50 0.0K
13:59 22,255.00 22,255.00 22,230.45 22,230.45 0.0K
14:00 22,230.50 22,232.55 22,218.50 22,232.55 0.0K
14:01 22,233.05 22,240.10 22,233.05 22,235.50 0.0K
14:02 22,233.10 22,235.75 22,230.30 22,231.15 0.0K
14:03 22,232.75 22,234.35 22,231.20 22,233.10 0.0K
14:04 22,234.40 22,240.75 22,234.40 22,237.15 0.0K
14:05 22,237.65 22,239.65 22,236.00 22,239.65 0.0K
14:06 22,239.65 22,244.10 22,238.65 22,242.35 0.0K
14:07 22,240.00 22,242.70 22,232.45 22,232.65 0.0K
14:08 22,233.95 22,236.50 22,233.35 22,235.30 0.0K
14:09 22,234.90 22,235.10 22,229.30 22,231.05 0.0K
14:10 22,230.30 22,231.95 22,229.85 22,231.70 0.0K
14:11 22,233.05 22,233.05 22,229.00 22,231.60 0.0K
14:12 22,230.65 22,230.65 22,227.80 22,229.30 0.0K
14:13 22,229.25 22,230.55 22,228.15 22,229.55 0.0K
14:14 22,229.45 22,232.85 22,229.20 22,231.10 0.0K
14:15 22,231.85 22,234.90 22,231.25 22,232.65 0.0K
14:16 22,232.30 22,233.90 22,223.75 22,224.95 0.0K
14:17 22,225.20 22,225.60 22,202.90 22,205.85 0.0K
14:18 22,203.00 22,203.00 22,197.65 22,202.05 0.0K
14:19 22,203.60 22,207.35 22,200.65 22,200.65 0.0K
14:20 22,199.70 22,201.65 22,191.25 22,201.65 0.0K
14:21 22,201.40 22,210.20 22,201.40 22,209.00 0.0K
14:22 22,212.00 22,215.30 22,210.15 22,214.90 0.0K
14:23 22,214.40 22,214.40 22,209.85 22,214.15 0.0K
14:24 22,215.30 22,217.55 22,214.15 22,215.50 0.0K
14:25 22,217.75 22,223.15 22,217.65 22,223.00 0.0K
14:26 22,223.35 22,228.70 22,222.15 22,228.65 0.0K
14:27 22,228.90 22,228.90 22,220.90 22,225.00 0.0K
14:28 22,226.05 22,227.50 22,224.55 22,226.15 0.0K
14:29 22,226.55 22,228.40 22,223.40 22,226.10 0.0K
14:30 22,226.70 22,228.65 22,224.30 22,227.90 0.0K
14:31 22,228.75 22,233.60 22,228.65 22,233.30 0.0K
14:32 22,234.85 22,236.90 22,234.55 22,235.90 0.0K
14:33 22,236.05 22,240.80 22,235.65 22,239.95 0.0K
14:34 22,239.30 22,242.00 22,237.85 22,240.20 0.0K
14:35 22,241.00 22,244.05 22,236.40 22,243.10 0.0K
14:36 22,244.05 22,254.85 22,242.30 22,250.00 0.0K
14:37 22,249.15 22,249.15 22,239.50 22,245.05 0.0K
14:38 22,247.10 22,248.20 22,244.25 22,245.20 0.0K
14:39 22,247.20 22,249.35 22,246.50 22,248.15 0.0K
14:40 22,249.20 22,254.50 22,249.20 22,254.50 0.0K
14:41 22,255.15 22,255.80 22,250.00 22,254.95 0.0K
14:42 22,254.80 22,259.50 22,253.35 22,257.35 0.0K
14:43 22,256.10 22,257.90 22,254.75 22,256.50 0.0K
14:44 22,258.70 22,261.85 22,257.10 22,259.05 0.0K
14:45 22,259.25 22,260.65 22,256.85 22,259.60 0.0K
14:46 22,261.90 22,262.40 22,258.50 22,258.95 0.0K
14:47 22,259.40 22,259.40 22,249.95 22,250.70 0.0K
14:48 22,249.25 22,262.85 22,249.25 22,262.40 0.0K
14:49 22,263.60 22,269.10 22,263.20 22,269.10 0.0K
14:50 22,271.95 22,276.80 22,271.65 22,274.80 0.0K
14:51 22,273.40 22,274.45 22,267.50 22,268.15 0.0K
14:52 22,266.10 22,266.25 22,261.30 22,265.45 0.0K
14:53 22,266.30 22,268.50 22,261.35 22,261.35 0.0K
14:54 22,261.70 22,263.50 22,259.80 22,261.90 0.0K
14:55 22,262.05 22,269.85 22,262.05 22,269.85 0.0K
14:56 22,268.75 22,273.85 22,267.00 22,273.85 0.0K
14:57 22,272.55 22,276.15 22,271.80 22,276.05 0.0K
14:58 22,276.30 22,278.70 22,275.45 22,277.85 0.0K
14:59 22,278.90 22,280.05 22,276.10 22,279.45 0.0K
15:00 22,281.90 22,293.15 22,281.90 22,292.50 0.0K
15:01 22,292.10 22,293.20 22,288.10 22,288.10 0.0K
15:02 22,289.40 22,292.80 22,288.60 22,292.20 0.0K
15:03 22,291.75 22,292.75 22,287.40 22,288.45 0.0K
15:04 22,286.95 22,292.55 22,286.95 22,291.55 0.0K
15:05 22,292.20 22,294.60 22,289.35 22,290.70 0.0K
15:06 22,290.75 22,293.40 22,290.75 22,292.80 0.0K
15:07 22,291.90 22,291.90 22,286.85 22,291.10 0.0K
15:08 22,290.80 22,294.90 22,290.80 22,294.45 0.0K
15:09 22,293.50 22,298.80 22,292.95 22,298.80 0.0K
15:10 22,299.25 22,299.25 22,292.95 22,296.45 0.0K
15:11 22,295.90 22,298.00 22,292.65 22,292.65 0.0K
15:12 22,292.35 22,296.65 22,292.05 22,295.95 0.0K
15:13 22,295.30 22,296.10 22,289.25 22,289.80 0.0K
15:14 22,291.55 22,292.05 22,288.90 22,290.55 0.0K
15:15 22,288.85 22,289.20 22,284.35 22,285.75 0.0K
15:16 22,285.00 22,285.15 22,282.60 22,283.60 0.0K
15:17 22,284.75 22,287.65 22,283.35 22,283.40 0.0K
15:18 22,283.65 22,284.15 22,280.15 22,283.20 0.0K
15:19 22,283.05 22,283.05 22,277.50 22,280.05 0.0K
15:20 22,279.05 22,282.05 22,277.90 22,280.30 0.0K
15:21 22,279.80 22,286.10 22,278.90 22,285.95 0.0K
15:22 22,286.85 22,291.65 22,285.25 22,291.65 0.0K
15:23 22,291.45 22,292.05 22,289.10 22,291.25 0.0K
15:24 22,290.60 22,290.60 22,284.20 22,284.20 0.0K
15:25 22,285.55 22,285.55 22,281.60 22,283.50 0.0K
15:26 22,283.60 22,291.70 22,282.35 22,291.70 0.0K
15:27 22,289.15 22,290.10 22,286.45 22,286.60 0.0K
15:28 22,289.60 22,293.55 22,286.55 22,293.55 0.0K
15:29 22,292.70 22,296.70 22,287.85 22,288.00 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