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 22,199.45 22,199.45 22,199.45 22,199.45 0.0K
09:15 22,193.55 22,238.15 22,193.55 22,233.70 0.0K
09:16 22,231.45 22,233.55 22,168.25 22,171.15 0.0K
09:17 22,168.55 22,179.95 22,153.25 22,175.15 0.0K
09:18 22,174.45 22,174.45 22,160.40 22,162.50 0.0K
09:19 22,162.50 22,189.45 22,158.50 22,189.45 0.0K
09:20 22,186.05 22,201.75 22,181.70 22,188.70 0.0K
09:21 22,188.95 22,192.05 22,177.00 22,177.00 0.0K
09:22 22,173.35 22,182.95 22,170.15 22,180.25 0.0K
09:23 22,176.70 22,176.95 22,168.75 22,172.60 0.0K
09:24 22,177.65 22,180.60 22,168.95 22,168.95 0.0K
09:25 22,169.25 22,176.15 22,166.05 22,166.05 0.0K
09:26 22,163.20 22,164.75 22,152.95 22,153.55 0.0K
09:27 22,152.30 22,162.10 22,149.80 22,159.25 0.0K
09:28 22,159.60 22,164.95 22,158.15 22,161.85 0.0K
09:29 22,165.10 22,165.10 22,158.15 22,158.65 0.0K
09:30 22,151.05 22,151.05 22,121.45 22,128.35 0.0K
09:31 22,129.65 22,135.70 22,125.35 22,135.70 0.0K
09:32 22,135.80 22,136.40 22,129.55 22,132.55 0.0K
09:33 22,131.95 22,136.20 22,125.00 22,133.10 0.0K
09:34 22,132.20 22,132.20 22,120.60 22,122.25 0.0K
09:35 22,121.20 22,135.70 22,120.00 22,132.55 0.0K
09:36 22,132.45 22,142.90 22,132.45 22,142.90 0.0K
09:37 22,142.80 22,145.95 22,136.30 22,145.60 0.0K
09:38 22,144.80 22,153.80 22,143.70 22,147.75 0.0K
09:39 22,144.00 22,144.00 22,126.90 22,136.15 0.0K
09:40 22,135.95 22,135.95 22,128.90 22,133.25 0.0K
09:41 22,132.85 22,133.35 22,117.60 22,120.15 0.0K
09:42 22,119.40 22,124.20 22,115.55 22,116.45 0.0K
09:43 22,116.45 22,116.85 22,111.75 22,113.95 0.0K
09:44 22,116.90 22,124.15 22,116.90 22,121.60 0.0K
09:45 22,119.90 22,125.20 22,118.45 22,119.35 0.0K
09:46 22,118.05 22,118.05 22,113.65 22,116.60 0.0K
09:47 22,116.65 22,117.00 22,112.30 22,115.15 0.0K
09:48 22,114.60 22,118.80 22,112.85 22,116.35 0.0K
09:49 22,116.50 22,123.30 22,116.50 22,123.30 0.0K
09:50 22,122.75 22,122.80 22,118.70 22,121.35 0.0K
09:51 22,121.10 22,134.35 22,121.10 22,132.05 0.0K
09:52 22,129.10 22,130.45 22,118.45 22,119.60 0.0K
09:53 22,119.75 22,119.75 22,112.70 22,113.35 0.0K
09:54 22,113.45 22,113.45 22,107.05 22,108.40 0.0K
09:55 22,109.95 22,125.85 22,109.95 22,125.85 0.0K
09:56 22,125.45 22,128.50 22,123.70 22,123.70 0.0K
09:57 22,122.95 22,122.95 22,107.15 22,110.50 0.0K
09:58 22,110.20 22,113.30 22,106.95 22,112.05 0.0K
09:59 22,110.50 22,110.50 22,104.85 22,104.85 0.0K
10:00 22,104.35 22,104.70 22,091.35 22,100.30 0.0K
10:01 22,100.50 22,102.70 22,095.20 22,096.90 0.0K
10:02 22,099.25 22,103.30 22,099.00 22,101.10 0.0K
10:03 22,101.85 22,104.80 22,099.65 22,102.75 0.0K
10:04 22,102.50 22,114.75 22,101.90 22,114.75 0.0K
10:05 22,114.75 22,115.25 22,108.20 22,110.45 0.0K
10:06 22,111.30 22,118.25 22,109.80 22,118.25 0.0K
10:07 22,117.90 22,121.50 22,115.45 22,121.50 0.0K
10:08 22,121.00 22,125.75 22,121.00 22,125.75 0.0K
10:09 22,124.65 22,127.75 22,123.65 22,126.30 0.0K
10:10 22,126.35 22,128.05 22,122.85 22,127.25 0.0K
10:11 22,128.55 22,140.45 22,127.95 22,140.40 0.0K
10:12 22,139.60 22,139.60 22,130.10 22,135.65 0.0K
10:13 22,135.50 22,142.10 22,134.30 22,141.60 0.0K
10:14 22,141.25 22,147.75 22,141.25 22,141.55 0.0K
10:15 22,140.80 22,140.80 22,133.80 22,140.25 0.0K
10:16 22,140.90 22,150.55 22,140.90 22,150.55 0.0K
10:17 22,151.15 22,153.55 22,144.05 22,146.30 0.0K
10:18 22,145.85 22,154.10 22,145.85 22,153.05 0.0K
10:19 22,151.75 22,161.45 22,147.30 22,161.45 0.0K
10:20 22,165.60 22,184.65 22,165.60 22,172.75 0.0K
10:21 22,173.25 22,184.75 22,173.25 22,181.80 0.0K
10:22 22,180.65 22,192.10 22,180.65 22,181.70 0.0K
10:23 22,184.30 22,184.30 22,174.10 22,174.10 0.0K
10:24 22,172.90 22,174.90 22,171.30 22,174.10 0.0K
10:25 22,176.60 22,181.00 22,174.55 22,174.55 0.0K
10:26 22,175.60 22,181.10 22,174.85 22,181.10 0.0K
10:27 22,180.70 22,183.75 22,178.55 22,178.55 0.0K
10:28 22,178.85 22,181.45 22,169.75 22,170.30 0.0K
10:29 22,169.90 22,170.10 22,165.10 22,169.05 0.0K
10:30 22,167.60 22,174.55 22,165.95 22,174.55 0.0K
10:31 22,174.25 22,180.25 22,171.05 22,180.25 0.0K
10:32 22,179.15 22,186.40 22,178.45 22,185.50 0.0K
10:33 22,185.60 22,189.25 22,181.25 22,181.25 0.0K
10:34 22,181.65 22,181.65 22,173.25 22,175.25 0.0K
10:35 22,175.30 22,175.45 22,170.50 22,171.20 0.0K
10:36 22,166.75 22,166.75 22,158.75 22,161.10 0.0K
10:37 22,161.10 22,161.45 22,148.20 22,148.20 0.0K
10:38 22,146.40 22,147.05 22,139.95 22,142.40 0.0K
10:39 22,139.45 22,139.45 22,115.75 22,125.85 0.0K
10:40 22,125.25 22,125.25 22,103.80 22,117.60 0.0K
10:41 22,119.00 22,124.35 22,118.35 22,121.35 0.0K
10:42 22,119.90 22,120.60 22,115.40 22,115.80 0.0K
10:43 22,112.35 22,118.50 22,111.10 22,117.85 0.0K
10:44 22,117.65 22,127.55 22,117.40 22,127.15 0.0K
10:45 22,125.45 22,131.45 22,122.15 22,130.20 0.0K
10:46 22,130.10 22,130.30 22,124.05 22,124.05 0.0K
10:47 22,124.75 22,127.55 22,123.80 22,127.55 0.0K
10:48 22,128.15 22,132.85 22,128.15 22,132.85 0.0K
10:49 22,131.95 22,137.65 22,131.65 22,136.15 0.0K
10:50 22,135.20 22,135.20 22,133.05 22,133.80 0.0K
10:51 22,134.15 22,136.10 22,132.25 22,133.55 0.0K
10:52 22,134.60 22,144.20 22,134.60 22,140.75 0.0K
10:53 22,140.50 22,140.75 22,135.95 22,136.10 0.0K
10:54 22,136.40 22,139.40 22,134.00 22,139.30 0.0K
10:55 22,137.55 22,137.55 22,131.30 22,133.25 0.0K
10:56 22,132.75 22,135.75 22,132.70 22,134.95 0.0K
10:57 22,134.35 22,137.95 22,134.35 22,137.65 0.0K
10:58 22,137.20 22,138.15 22,127.15 22,130.80 0.0K
10:59 22,129.35 22,131.25 22,128.10 22,130.70 0.0K
11:00 22,131.00 22,137.60 22,130.65 22,132.30 0.0K
11:01 22,132.25 22,135.25 22,131.55 22,135.25 0.0K
11:02 22,135.45 22,136.95 22,133.55 22,135.40 0.0K
11:03 22,135.85 22,137.05 22,133.30 22,135.90 0.0K
11:04 22,137.60 22,137.90 22,132.10 22,132.55 0.0K
11:05 22,130.45 22,133.35 22,128.90 22,129.25 0.0K
11:06 22,129.15 22,129.15 22,116.80 22,118.25 0.0K
11:07 22,117.90 22,122.15 22,116.80 22,122.15 0.0K
11:08 22,122.00 22,126.65 22,121.60 22,126.60 0.0K
11:09 22,127.70 22,128.20 22,126.05 22,126.05 0.0K
11:10 22,124.15 22,131.75 22,123.95 22,131.75 0.0K
11:11 22,131.75 22,132.30 22,129.60 22,130.45 0.0K
11:12 22,131.40 22,131.95 22,128.80 22,130.70 0.0K
11:13 22,129.45 22,129.45 22,114.55 22,115.90 0.0K
11:14 22,115.50 22,117.35 22,099.75 22,100.55 0.0K
11:15 22,099.95 22,103.60 22,088.50 22,103.60 0.0K
11:16 22,100.65 22,101.75 22,097.80 22,101.35 0.0K
11:17 22,102.60 22,103.25 22,099.30 22,101.25 0.0K
11:18 22,099.85 22,107.80 22,099.85 22,104.35 0.0K
11:19 22,105.30 22,107.40 22,103.15 22,107.40 0.0K
11:20 22,109.30 22,113.30 22,107.80 22,113.30 0.0K
11:21 22,112.45 22,112.45 22,101.50 22,102.15 0.0K
11:22 22,100.30 22,106.15 22,098.35 22,098.60 0.0K
11:23 22,098.65 22,101.65 22,093.40 22,093.40 0.0K
11:24 22,093.50 22,098.45 22,092.90 22,098.45 0.0K
11:25 22,097.60 22,099.55 22,094.45 22,095.65 0.0K
11:26 22,094.75 22,099.35 22,093.25 22,099.35 0.0K
11:27 22,099.90 22,103.10 22,098.75 22,103.10 0.0K
11:28 22,103.35 22,113.25 22,101.60 22,113.25 0.0K
11:29 22,113.05 22,113.40 22,109.65 22,113.00 0.0K
11:30 22,111.05 22,117.15 22,105.80 22,117.15 0.0K
11:31 22,118.55 22,121.00 22,117.25 22,120.80 0.0K
11:32 22,120.85 22,121.00 22,111.70 22,113.45 0.0K
11:33 22,113.40 22,127.65 22,112.10 22,127.65 0.0K
11:34 22,130.85 22,134.00 22,126.30 22,129.25 0.0K
11:35 22,129.55 22,130.35 22,120.10 22,120.10 0.0K
11:36 22,118.75 22,119.20 22,115.85 22,118.90 0.0K
11:37 22,118.30 22,118.30 22,110.90 22,113.45 0.0K
11:38 22,113.80 22,113.80 22,101.80 22,102.40 0.0K
11:39 22,102.65 22,102.65 22,093.05 22,097.25 0.0K
11:40 22,096.65 22,098.90 22,086.90 22,086.90 0.0K
11:41 22,087.15 22,094.05 22,087.15 22,089.85 0.0K
11:42 22,090.15 22,091.95 22,081.45 22,081.45 0.0K
11:43 22,080.85 22,084.70 22,077.30 22,079.25 0.0K
11:44 22,080.75 22,088.00 22,079.05 22,087.35 0.0K
11:45 22,085.70 22,090.40 22,085.70 22,087.45 0.0K
11:46 22,086.50 22,090.50 22,086.05 22,088.90 0.0K
11:47 22,089.30 22,091.10 22,087.95 22,089.85 0.0K
11:48 22,089.80 22,098.75 22,089.80 22,097.90 0.0K
11:49 22,097.30 22,099.75 22,096.80 22,098.05 0.0K
11:50 22,097.65 22,097.65 22,094.05 22,094.15 0.0K
11:51 22,093.85 22,096.50 22,092.95 22,094.80 0.0K
11:52 22,094.60 22,097.10 22,091.70 22,096.60 0.0K
11:53 22,096.55 22,098.70 22,096.15 22,097.45 0.0K
11:54 22,097.65 22,097.90 22,092.55 22,097.90 0.0K
11:55 22,097.40 22,101.85 22,097.20 22,098.55 0.0K
11:56 22,098.05 22,098.50 22,095.05 22,098.35 0.0K
11:57 22,099.50 22,103.05 22,098.75 22,098.90 0.0K
11:58 22,099.85 22,106.40 22,099.85 22,104.65 0.0K
11:59 22,103.75 22,107.10 22,103.05 22,107.10 0.0K
12:00 22,106.35 22,106.35 22,100.55 22,101.65 0.0K
12:01 22,102.20 22,109.75 22,102.20 22,109.75 0.0K
12:02 22,110.00 22,117.75 22,109.65 22,117.75 0.0K
12:03 22,117.10 22,122.05 22,115.65 22,121.90 0.0K
12:04 22,120.00 22,120.85 22,118.55 22,120.20 0.0K
12:05 22,121.15 22,122.75 22,120.60 22,122.30 0.0K
12:06 22,122.30 22,123.95 22,116.65 22,119.75 0.0K
12:07 22,117.90 22,118.85 22,114.50 22,115.50 0.0K
12:08 22,115.05 22,116.00 22,109.75 22,109.75 0.0K
12:09 22,109.80 22,109.80 22,105.65 22,108.25 0.0K
12:10 22,107.75 22,111.75 22,107.40 22,111.75 0.0K
12:11 22,111.20 22,112.70 22,102.65 22,106.60 0.0K
12:12 22,106.00 22,109.30 22,106.00 22,108.20 0.0K
12:13 22,108.55 22,108.55 22,103.25 22,103.95 0.0K
12:14 22,104.05 22,107.35 22,104.05 22,106.35 0.0K
12:15 22,106.00 22,106.80 22,094.80 22,097.20 0.0K
12:16 22,097.45 22,098.50 22,090.25 22,090.25 0.0K
12:17 22,090.10 22,096.20 22,088.30 22,093.20 0.0K
12:18 22,090.85 22,091.90 22,088.55 22,090.45 0.0K
12:19 22,091.40 22,094.35 22,087.80 22,094.35 0.0K
12:20 22,093.00 22,094.75 22,091.40 22,094.15 0.0K
12:21 22,094.35 22,096.05 22,092.60 22,093.10 0.0K
12:22 22,092.65 22,094.90 22,089.75 22,093.70 0.0K
12:23 22,092.75 22,093.05 22,088.05 22,088.05 0.0K
12:24 22,089.05 22,097.30 22,087.90 22,095.95 0.0K
12:25 22,095.35 22,097.35 22,093.65 22,096.45 0.0K
12:26 22,094.95 22,099.95 22,094.95 22,099.05 0.0K
12:27 22,099.50 22,102.60 22,098.30 22,102.10 0.0K
12:28 22,101.75 22,108.55 22,101.25 22,108.55 0.0K
12:29 22,108.30 22,108.75 22,102.65 22,104.55 0.0K
12:30 22,103.25 22,106.70 22,103.15 22,106.40 0.0K
12:31 22,106.60 22,108.85 22,106.05 22,108.85 0.0K
12:32 22,107.70 22,112.40 22,107.30 22,110.20 0.0K
12:33 22,110.55 22,111.60 22,108.50 22,110.30 0.0K
12:34 22,108.85 22,117.40 22,108.85 22,114.85 0.0K
12:35 22,115.20 22,115.20 22,109.15 22,109.15 0.0K
12:36 22,109.25 22,113.85 22,108.40 22,113.85 0.0K
12:37 22,115.20 22,128.50 22,115.20 22,128.00 0.0K
12:38 22,127.05 22,127.05 22,116.40 22,117.45 0.0K
12:39 22,117.30 22,118.30 22,116.20 22,116.20 0.0K
12:40 22,116.15 22,119.80 22,115.75 22,119.55 0.0K
12:41 22,119.80 22,122.20 22,119.15 22,121.25 0.0K
12:42 22,120.65 22,121.40 22,118.90 22,119.70 0.0K
12:43 22,118.75 22,118.75 22,114.05 22,114.05 0.0K
12:44 22,114.20 22,119.30 22,113.35 22,118.90 0.0K
12:45 22,117.25 22,118.70 22,115.15 22,117.15 0.0K
12:46 22,118.45 22,118.70 22,112.80 22,114.45 0.0K
12:47 22,114.80 22,115.80 22,105.40 22,106.90 0.0K
12:48 22,104.40 22,106.65 22,099.55 22,103.45 0.0K
12:49 22,102.70 22,104.75 22,101.35 22,103.45 0.0K
12:50 22,100.95 22,101.40 22,098.20 22,099.15 0.0K
12:51 22,099.05 22,099.30 22,059.95 22,061.80 0.0K
12:52 22,057.20 22,060.60 22,050.95 22,056.25 0.0K
12:53 22,055.80 22,072.75 22,054.85 22,069.55 0.0K
12:54 22,069.05 22,069.95 22,062.45 22,062.45 0.0K
12:55 22,062.35 22,063.50 22,058.25 22,058.60 0.0K
12:56 22,058.15 22,067.65 22,056.95 22,067.65 0.0K
12:57 22,066.85 22,069.60 22,065.90 22,068.15 0.0K
12:58 22,066.85 22,069.00 22,061.05 22,065.00 0.0K
12:59 22,065.05 22,065.50 22,059.75 22,063.35 0.0K
13:00 22,064.00 22,072.15 22,061.10 22,071.00 0.0K
13:01 22,071.85 22,074.00 22,068.40 22,068.55 0.0K
13:02 22,069.45 22,079.00 22,068.45 22,077.30 0.0K
13:03 22,076.95 22,076.95 22,072.55 22,073.35 0.0K
13:04 22,072.00 22,077.75 22,072.00 22,075.70 0.0K
13:05 22,071.60 22,071.60 22,058.05 22,059.80 0.0K
13:06 22,059.15 22,060.60 22,058.60 22,059.40 0.0K
13:07 22,059.15 22,059.15 22,050.20 22,054.80 0.0K
13:08 22,055.10 22,067.45 22,055.10 22,066.55 0.0K
13:09 22,065.20 22,066.10 22,063.95 22,064.25 0.0K
13:10 22,064.05 22,064.45 22,055.15 22,056.75 0.0K
13:11 22,058.10 22,061.05 22,057.10 22,061.05 0.0K
13:12 22,060.00 22,067.15 22,059.05 22,067.05 0.0K
13:13 22,065.00 22,068.60 22,064.20 22,068.60 0.0K
13:14 22,068.15 22,072.80 22,065.45 22,072.80 0.0K
13:15 22,073.90 22,076.25 22,064.70 22,068.65 0.0K
13:16 22,068.55 22,068.55 22,063.35 22,064.30 0.0K
13:17 22,064.50 22,067.60 22,062.65 22,066.05 0.0K
13:18 22,066.55 22,073.75 22,066.55 22,072.95 0.0K
13:19 22,073.90 22,075.20 22,071.00 22,072.75 0.0K
13:20 22,073.30 22,079.75 22,072.35 22,079.75 0.0K
13:21 22,080.75 22,087.55 22,080.75 22,087.15 0.0K
13:22 22,086.50 22,087.75 22,083.95 22,087.40 0.0K
13:23 22,085.05 22,085.05 22,072.60 22,072.60 0.0K
13:24 22,071.95 22,073.55 22,066.95 22,072.35 0.0K
13:25 22,071.70 22,071.70 22,067.95 22,070.25 0.0K
13:26 22,070.30 22,072.70 22,068.40 22,072.40 0.0K
13:27 22,073.40 22,079.45 22,073.25 22,079.45 0.0K
13:28 22,080.70 22,084.40 22,079.40 22,083.00 0.0K
13:29 22,082.55 22,085.00 22,081.95 22,085.00 0.0K
13:30 22,085.40 22,093.25 22,083.75 22,091.10 0.0K
13:31 22,091.40 22,093.40 22,089.90 22,093.40 0.0K
13:32 22,092.80 22,094.40 22,090.30 22,092.80 0.0K
13:33 22,092.50 22,095.05 22,092.30 22,092.85 0.0K
13:34 22,092.95 22,093.80 22,090.85 22,091.65 0.0K
13:35 22,091.90 22,094.70 22,088.30 22,093.75 0.0K
13:36 22,093.35 22,095.25 22,089.15 22,091.70 0.0K
13:37 22,091.15 22,091.25 22,087.00 22,088.50 0.0K
13:38 22,088.80 22,090.95 22,088.80 22,089.75 0.0K
13:39 22,090.00 22,093.00 22,088.90 22,092.40 0.0K
13:40 22,092.25 22,092.25 22,088.80 22,092.15 0.0K
13:41 22,092.30 22,095.00 22,090.00 22,090.00 0.0K
13:42 22,089.05 22,089.05 22,080.20 22,080.20 0.0K
13:43 22,079.00 22,081.60 22,078.00 22,081.60 0.0K
13:44 22,081.95 22,083.55 22,076.90 22,078.45 0.0K
13:45 22,078.80 22,082.00 22,078.10 22,080.95 0.0K
13:46 22,081.50 22,082.65 22,081.35 22,082.05 0.0K
13:47 22,082.00 22,086.85 22,082.00 22,085.95 0.0K
13:48 22,086.50 22,086.50 22,079.45 22,081.40 0.0K
13:49 22,080.90 22,080.90 22,078.80 22,079.85 0.0K
13:50 22,080.05 22,084.70 22,080.05 22,084.00 0.0K
13:51 22,085.10 22,089.05 22,085.10 22,089.05 0.0K
13:52 22,089.40 22,092.30 22,087.45 22,090.10 0.0K
13:53 22,089.40 22,094.00 22,087.45 22,094.00 0.0K
13:54 22,093.75 22,095.45 22,089.60 22,091.80 0.0K
13:55 22,091.05 22,093.65 22,089.10 22,093.65 0.0K
13:56 22,094.30 22,095.95 22,093.00 22,094.05 0.0K
13:57 22,094.85 22,094.85 22,091.15 22,091.15 0.0K
13:58 22,090.65 22,096.40 22,090.25 22,095.85 0.0K
13:59 22,095.05 22,099.05 22,094.70 22,099.05 0.0K
14:00 22,098.15 22,101.60 22,097.30 22,101.60 0.0K
14:01 22,101.75 22,101.75 22,093.60 22,096.55 0.0K
14:02 22,097.40 22,098.75 22,096.45 22,098.55 0.0K
14:03 22,098.45 22,100.55 22,096.65 22,098.20 0.0K
14:04 22,097.70 22,098.10 22,095.55 22,097.25 0.0K
14:05 22,096.65 22,108.40 22,096.55 22,108.40 0.0K
14:06 22,108.75 22,109.50 22,107.40 22,108.25 0.0K
14:07 22,107.75 22,109.45 22,106.65 22,107.20 0.0K
14:08 22,107.15 22,109.15 22,106.75 22,109.15 0.0K
14:09 22,108.00 22,109.55 22,106.45 22,107.30 0.0K
14:10 22,107.75 22,110.40 22,106.90 22,110.05 0.0K
14:11 22,109.70 22,109.70 22,104.40 22,105.60 0.0K
14:12 22,104.95 22,105.50 22,103.45 22,104.50 0.0K
14:13 22,103.60 22,103.60 22,100.25 22,103.50 0.0K
14:14 22,103.40 22,112.15 22,103.35 22,111.60 0.0K
14:15 22,111.10 22,113.70 22,110.20 22,111.55 0.0K
14:16 22,111.30 22,111.30 22,105.70 22,108.10 0.0K
14:17 22,108.85 22,110.70 22,107.60 22,108.10 0.0K
14:18 22,108.45 22,108.50 22,103.00 22,105.55 0.0K
14:19 22,104.25 22,104.25 22,097.85 22,101.90 0.0K
14:20 22,101.70 22,101.80 22,096.45 22,099.75 0.0K
14:21 22,099.70 22,101.40 22,097.35 22,097.60 0.0K
14:22 22,097.50 22,098.00 22,094.50 22,096.05 0.0K
14:23 22,096.30 22,102.75 22,094.50 22,102.75 0.0K
14:24 22,102.80 22,104.35 22,101.90 22,104.05 0.0K
14:25 22,102.35 22,103.65 22,099.45 22,100.80 0.0K
14:26 22,100.15 22,104.40 22,100.15 22,103.60 0.0K
14:27 22,104.40 22,105.20 22,100.85 22,102.60 0.0K
14:28 22,102.30 22,104.30 22,102.10 22,102.50 0.0K
14:29 22,101.40 22,104.30 22,097.55 22,099.25 0.0K
14:30 22,101.10 22,102.50 22,099.00 22,101.60 0.0K
14:31 22,103.70 22,104.80 22,100.80 22,102.35 0.0K
14:32 22,101.05 22,102.55 22,100.10 22,102.30 0.0K
14:33 22,104.85 22,106.75 22,104.40 22,104.80 0.0K
14:34 22,104.35 22,104.80 22,100.80 22,102.80 0.0K
14:35 22,103.60 22,105.10 22,102.10 22,103.75 0.0K
14:36 22,103.65 22,109.45 22,103.00 22,108.65 0.0K
14:37 22,108.10 22,112.85 22,106.60 22,112.55 0.0K
14:38 22,114.60 22,115.90 22,110.75 22,111.20 0.0K
14:39 22,111.25 22,111.70 22,108.55 22,109.10 0.0K
14:40 22,109.85 22,109.85 22,100.15 22,102.40 0.0K
14:41 22,102.05 22,107.05 22,101.45 22,104.50 0.0K
14:42 22,106.10 22,109.80 22,105.25 22,109.05 0.0K
14:43 22,108.95 22,109.55 22,106.85 22,107.95 0.0K
14:44 22,106.95 22,108.60 22,103.55 22,105.30 0.0K
14:45 22,105.55 22,105.55 22,099.80 22,102.25 0.0K
14:46 22,100.90 22,106.30 22,100.90 22,103.45 0.0K
14:47 22,103.35 22,104.95 22,102.10 22,103.85 0.0K
14:48 22,103.00 22,105.65 22,101.65 22,101.65 0.0K
14:49 22,102.65 22,102.65 22,100.20 22,100.20 0.0K
14:50 22,100.50 22,103.00 22,099.05 22,102.05 0.0K
14:51 22,101.40 22,101.50 22,092.20 22,094.00 0.0K
14:52 22,092.80 22,092.80 22,090.20 22,091.10 0.0K
14:53 22,093.65 22,095.85 22,093.25 22,093.75 0.0K
14:54 22,091.90 22,095.65 22,091.90 22,093.75 0.0K
14:55 22,093.15 22,096.35 22,087.95 22,088.90 0.0K
14:56 22,088.15 22,089.30 22,086.35 22,088.55 0.0K
14:57 22,088.20 22,088.45 22,083.50 22,085.20 0.0K
14:58 22,084.75 22,085.40 22,083.10 22,085.20 0.0K
14:59 22,084.70 22,090.30 22,084.55 22,088.25 0.0K
15:00 22,088.70 22,090.70 22,079.95 22,082.75 0.0K
15:01 22,084.55 22,086.70 22,075.85 22,075.85 0.0K
15:02 22,075.70 22,075.75 22,072.70 22,074.15 0.0K
15:03 22,073.50 22,074.15 22,071.35 22,073.70 0.0K
15:04 22,074.40 22,076.00 22,072.20 22,074.85 0.0K
15:05 22,076.15 22,079.85 22,076.05 22,078.50 0.0K
15:06 22,079.25 22,080.10 22,077.70 22,078.95 0.0K
15:07 22,080.10 22,081.75 22,078.80 22,079.30 0.0K
15:08 22,079.35 22,079.35 22,071.30 22,073.40 0.0K
15:09 22,073.35 22,077.65 22,071.55 22,077.55 0.0K
15:10 22,078.05 22,080.25 22,078.05 22,078.80 0.0K
15:11 22,078.80 22,079.05 22,074.05 22,074.05 0.0K
15:12 22,073.70 22,078.55 22,073.70 22,077.60 0.0K
15:13 22,078.55 22,079.10 22,077.40 22,078.50 0.0K
15:14 22,077.75 22,077.90 22,075.05 22,075.20 0.0K
15:15 22,075.70 22,077.90 22,074.60 22,076.70 0.0K
15:16 22,077.25 22,077.90 22,075.10 22,076.80 0.0K
15:17 22,077.50 22,080.40 22,076.90 22,078.65 0.0K
15:18 22,079.15 22,079.85 22,076.45 22,076.50 0.0K
15:19 22,075.10 22,079.45 22,073.45 22,078.55 0.0K
15:20 22,079.35 22,083.45 22,078.70 22,079.85 0.0K
15:21 22,078.50 22,080.60 22,078.45 22,078.90 0.0K
15:22 22,078.35 22,078.35 22,073.30 22,074.95 0.0K
15:23 22,074.35 22,075.30 22,070.85 22,070.85 0.0K
15:24 22,070.35 22,074.50 22,069.35 22,072.90 0.0K
15:25 22,073.60 22,078.90 22,073.60 22,077.25 0.0K
15:26 22,078.90 22,079.10 22,070.00 22,071.05 0.0K
15:27 22,069.95 22,070.50 22,065.55 22,067.70 0.0K
15:28 22,066.70 22,069.60 22,062.35 22,067.35 0.0K
15:29 22,069.70 22,073.70 22,062.90 22,065.90 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