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 22,320.85 22,320.85 22,320.85 22,320.85 0.0K
09:15 22,329.75 22,329.75 22,293.55 22,307.95 0.0K
09:16 22,304.45 22,330.55 22,304.45 22,329.00 0.0K
09:17 22,334.75 22,338.15 22,324.45 22,333.60 0.0K
09:18 22,335.45 22,339.05 22,332.55 22,335.75 0.0K
09:19 22,332.35 22,338.30 22,328.95 22,333.85 0.0K
09:20 22,335.00 22,345.80 22,333.60 22,345.35 0.0K
09:21 22,345.70 22,361.75 22,345.70 22,361.75 0.0K
09:22 22,362.00 22,382.35 22,362.00 22,382.35 0.0K
09:23 22,383.45 22,389.65 22,381.00 22,387.45 0.0K
09:24 22,387.70 22,396.65 22,385.15 22,396.45 0.0K
09:25 22,397.65 22,403.35 22,395.95 22,403.35 0.0K
09:26 22,408.95 22,408.95 22,403.10 22,406.55 0.0K
09:27 22,406.30 22,408.00 22,400.90 22,406.70 0.0K
09:28 22,408.55 22,415.60 22,400.80 22,405.50 0.0K
09:29 22,404.95 22,406.90 22,400.85 22,402.90 0.0K
09:30 22,401.05 22,401.95 22,389.90 22,397.20 0.0K
09:31 22,396.50 22,403.10 22,388.55 22,403.10 0.0K
09:32 22,403.90 22,417.50 22,402.75 22,417.50 0.0K
09:33 22,417.70 22,419.80 22,408.55 22,409.30 0.0K
09:34 22,409.75 22,414.85 22,408.80 22,414.85 0.0K
09:35 22,412.95 22,420.80 22,409.65 22,420.80 0.0K
09:36 22,421.00 22,426.25 22,419.10 22,426.25 0.0K
09:37 22,425.75 22,431.05 22,424.40 22,425.75 0.0K
09:38 22,426.05 22,426.15 22,418.75 22,419.50 0.0K
09:39 22,416.70 22,424.75 22,415.40 22,422.40 0.0K
09:40 22,422.00 22,423.05 22,417.35 22,421.65 0.0K
09:41 22,420.95 22,425.70 22,416.95 22,425.70 0.0K
09:42 22,426.00 22,434.45 22,423.40 22,423.40 0.0K
09:43 22,423.90 22,429.30 22,423.90 22,426.05 0.0K
09:44 22,425.65 22,426.90 22,422.65 22,426.30 0.0K
09:45 22,427.90 22,437.10 22,427.90 22,437.10 0.0K
09:46 22,437.40 22,437.40 22,420.65 22,421.15 0.0K
09:47 22,421.65 22,422.15 22,417.75 22,418.10 0.0K
09:48 22,420.30 22,423.10 22,415.85 22,416.05 0.0K
09:49 22,417.85 22,420.90 22,413.50 22,413.50 0.0K
09:50 22,413.45 22,421.15 22,413.45 22,416.45 0.0K
09:51 22,417.30 22,418.85 22,411.35 22,411.35 0.0K
09:52 22,410.20 22,411.80 22,402.85 22,402.90 0.0K
09:53 22,402.50 22,403.55 22,396.95 22,401.65 0.0K
09:54 22,401.80 22,404.25 22,398.95 22,402.90 0.0K
09:55 22,403.20 22,403.75 22,400.05 22,401.75 0.0K
09:56 22,402.90 22,402.90 22,393.35 22,393.75 0.0K
09:57 22,394.25 22,394.60 22,389.90 22,391.55 0.0K
09:58 22,391.60 22,393.00 22,386.05 22,390.75 0.0K
09:59 22,392.35 22,395.35 22,391.80 22,393.20 0.0K
10:00 22,393.75 22,396.10 22,389.20 22,391.55 0.0K
10:01 22,392.50 22,394.95 22,385.00 22,385.00 0.0K
10:02 22,384.35 22,389.05 22,381.95 22,381.95 0.0K
10:03 22,381.85 22,389.50 22,381.85 22,389.50 0.0K
10:04 22,388.20 22,393.45 22,384.35 22,392.70 0.0K
10:05 22,392.40 22,396.70 22,392.40 22,395.50 0.0K
10:06 22,396.00 22,397.80 22,395.50 22,397.75 0.0K
10:07 22,397.30 22,400.35 22,394.75 22,394.75 0.0K
10:08 22,394.50 22,401.00 22,389.70 22,399.80 0.0K
10:09 22,399.20 22,401.00 22,395.60 22,395.90 0.0K
10:10 22,396.70 22,399.95 22,393.35 22,393.35 0.0K
10:11 22,394.05 22,394.30 22,388.35 22,390.00 0.0K
10:12 22,389.25 22,392.80 22,387.85 22,392.60 0.0K
10:13 22,392.55 22,396.30 22,391.75 22,396.30 0.0K
10:14 22,396.35 22,397.70 22,392.35 22,393.95 0.0K
10:15 22,395.15 22,397.45 22,394.75 22,397.25 0.0K
10:16 22,395.90 22,407.40 22,395.90 22,406.50 0.0K
10:17 22,405.50 22,408.50 22,405.50 22,408.00 0.0K
10:18 22,407.65 22,407.65 22,397.45 22,400.55 0.0K
10:19 22,400.10 22,401.95 22,394.75 22,395.40 0.0K
10:20 22,395.65 22,396.20 22,387.35 22,387.35 0.0K
10:21 22,385.60 22,389.05 22,385.05 22,388.30 0.0K
10:22 22,388.00 22,388.55 22,377.95 22,377.95 0.0K
10:23 22,376.25 22,376.25 22,364.05 22,364.05 0.0K
10:24 22,364.30 22,366.95 22,360.25 22,360.40 0.0K
10:25 22,356.60 22,356.60 22,351.00 22,352.05 0.0K
10:26 22,352.45 22,352.95 22,347.60 22,348.55 0.0K
10:27 22,348.65 22,354.95 22,348.55 22,354.95 0.0K
10:28 22,355.10 22,361.70 22,355.10 22,357.40 0.0K
10:29 22,358.65 22,358.65 22,354.15 22,356.95 0.0K
10:30 22,358.55 22,358.90 22,354.25 22,354.25 0.0K
10:31 22,351.35 22,354.35 22,347.05 22,354.35 0.0K
10:32 22,353.25 22,355.40 22,349.90 22,350.75 0.0K
10:33 22,348.40 22,353.00 22,345.45 22,345.45 0.0K
10:34 22,344.30 22,345.30 22,329.75 22,329.85 0.0K
10:35 22,328.00 22,328.35 22,317.20 22,321.65 0.0K
10:36 22,322.20 22,322.20 22,316.90 22,320.60 0.0K
10:37 22,320.20 22,333.30 22,320.20 22,333.30 0.0K
10:38 22,334.90 22,342.25 22,334.05 22,339.55 0.0K
10:39 22,340.30 22,341.80 22,338.70 22,339.65 0.0K
10:40 22,339.30 22,343.40 22,339.05 22,339.80 0.0K
10:41 22,339.90 22,340.15 22,332.85 22,338.10 0.0K
10:42 22,337.20 22,337.25 22,331.30 22,331.30 0.0K
10:43 22,331.10 22,332.70 22,329.95 22,331.50 0.0K
10:44 22,331.20 22,331.95 22,327.90 22,330.15 0.0K
10:45 22,330.10 22,330.10 22,325.25 22,325.75 0.0K
10:46 22,326.00 22,328.50 22,323.00 22,326.05 0.0K
10:47 22,325.00 22,329.10 22,325.00 22,327.90 0.0K
10:48 22,327.00 22,327.00 22,317.20 22,318.55 0.0K
10:49 22,319.25 22,319.25 22,311.45 22,311.45 0.0K
10:50 22,312.10 22,317.00 22,311.70 22,317.00 0.0K
10:51 22,315.55 22,316.75 22,306.60 22,308.45 0.0K
10:52 22,308.35 22,311.40 22,302.35 22,302.55 0.0K
10:53 22,301.85 22,304.25 22,289.05 22,289.95 0.0K
10:54 22,291.50 22,295.00 22,288.30 22,290.85 0.0K
10:55 22,291.80 22,298.80 22,291.60 22,298.45 0.0K
10:56 22,298.50 22,298.50 22,293.85 22,298.40 0.0K
10:57 22,298.20 22,300.35 22,297.30 22,300.35 0.0K
10:58 22,300.10 22,306.90 22,299.90 22,306.45 0.0K
10:59 22,306.15 22,308.60 22,306.15 22,308.60 0.0K
11:00 22,309.00 22,309.00 22,301.25 22,301.55 0.0K
11:01 22,301.25 22,302.40 22,300.55 22,301.40 0.0K
11:02 22,301.50 22,308.50 22,301.50 22,307.60 0.0K
11:03 22,307.90 22,309.25 22,305.00 22,306.60 0.0K
11:04 22,306.35 22,307.80 22,304.90 22,307.80 0.0K
11:05 22,307.45 22,307.45 22,301.75 22,302.45 0.0K
11:06 22,301.80 22,301.80 22,298.75 22,299.85 0.0K
11:07 22,299.15 22,299.15 22,293.25 22,294.50 0.0K
11:08 22,293.70 22,300.95 22,293.65 22,300.95 0.0K
11:09 22,300.30 22,307.45 22,300.30 22,307.45 0.0K
11:10 22,306.40 22,312.80 22,306.40 22,309.55 0.0K
11:11 22,309.90 22,309.90 22,305.05 22,306.60 0.0K
11:12 22,307.35 22,309.10 22,303.50 22,306.15 0.0K
11:13 22,307.80 22,310.20 22,305.15 22,310.20 0.0K
11:14 22,309.60 22,317.40 22,309.10 22,315.10 0.0K
11:15 22,315.45 22,317.10 22,313.75 22,314.80 0.0K
11:16 22,315.90 22,315.90 22,307.50 22,308.30 0.0K
11:17 22,307.25 22,307.90 22,305.20 22,305.55 0.0K
11:18 22,305.30 22,306.55 22,301.05 22,301.85 0.0K
11:19 22,303.60 22,306.35 22,302.45 22,302.65 0.0K
11:20 22,301.85 22,304.90 22,301.55 22,303.45 0.0K
11:21 22,303.45 22,304.00 22,297.20 22,297.65 0.0K
11:22 22,298.05 22,303.40 22,297.45 22,302.85 0.0K
11:23 22,300.80 22,302.15 22,294.70 22,295.50 0.0K
11:24 22,293.45 22,294.25 22,290.35 22,294.00 0.0K
11:25 22,293.95 22,293.95 22,285.65 22,287.70 0.0K
11:26 22,287.60 22,287.60 22,284.00 22,284.00 0.0K
11:27 22,282.75 22,286.25 22,282.75 22,284.90 0.0K
11:28 22,284.20 22,286.10 22,282.65 22,285.25 0.0K
11:29 22,285.05 22,289.25 22,283.65 22,283.65 0.0K
11:30 22,283.50 22,283.50 22,276.40 22,279.50 0.0K
11:31 22,278.70 22,279.20 22,266.70 22,266.70 0.0K
11:32 22,266.15 22,266.15 22,253.20 22,256.55 0.0K
11:33 22,256.20 22,257.25 22,249.45 22,251.65 0.0K
11:34 22,253.65 22,254.35 22,249.55 22,249.55 0.0K
11:35 22,250.80 22,250.80 22,243.60 22,243.60 0.0K
11:36 22,244.05 22,249.50 22,243.70 22,249.50 0.0K
11:37 22,250.05 22,258.25 22,249.60 22,258.25 0.0K
11:38 22,259.50 22,265.80 22,259.50 22,264.70 0.0K
11:39 22,265.45 22,275.65 22,265.45 22,275.65 0.0K
11:40 22,275.90 22,278.80 22,275.20 22,275.95 0.0K
11:41 22,275.80 22,284.40 22,275.80 22,284.40 0.0K
11:42 22,285.00 22,289.10 22,285.00 22,287.85 0.0K
11:43 22,288.45 22,289.85 22,285.10 22,285.45 0.0K
11:44 22,285.25 22,287.10 22,283.30 22,287.10 0.0K
11:45 22,286.40 22,288.75 22,285.65 22,286.85 0.0K
11:46 22,287.35 22,287.35 22,284.95 22,284.95 0.0K
11:47 22,284.60 22,285.50 22,279.85 22,282.35 0.0K
11:48 22,283.55 22,283.65 22,281.65 22,282.95 0.0K
11:49 22,282.80 22,283.70 22,281.45 22,282.90 0.0K
11:50 22,283.80 22,283.80 22,276.80 22,277.20 0.0K
11:51 22,278.55 22,278.55 22,272.05 22,272.05 0.0K
11:52 22,271.05 22,273.15 22,270.25 22,272.20 0.0K
11:53 22,271.60 22,271.60 22,269.30 22,269.30 0.0K
11:54 22,269.70 22,270.05 22,263.80 22,264.60 0.0K
11:55 22,264.45 22,265.70 22,261.85 22,262.90 0.0K
11:56 22,263.55 22,266.50 22,263.00 22,265.55 0.0K
11:57 22,266.25 22,267.05 22,260.30 22,260.30 0.0K
11:58 22,260.25 22,260.25 22,254.55 22,255.15 0.0K
11:59 22,254.20 22,254.45 22,251.25 22,253.65 0.0K
12:00 22,254.10 22,257.75 22,252.90 22,257.75 0.0K
12:01 22,256.70 22,258.70 22,254.40 22,256.10 0.0K
12:02 22,256.80 22,256.80 22,253.65 22,256.25 0.0K
12:03 22,256.25 22,267.30 22,256.25 22,265.65 0.0K
12:04 22,265.35 22,268.75 22,265.35 22,267.80 0.0K
12:05 22,268.75 22,269.10 22,266.90 22,268.85 0.0K
12:06 22,269.45 22,273.75 22,268.90 22,271.85 0.0K
12:07 22,273.40 22,285.00 22,273.40 22,284.50 0.0K
12:08 22,284.45 22,286.75 22,284.30 22,285.75 0.0K
12:09 22,287.25 22,289.75 22,286.60 22,286.65 0.0K
12:10 22,286.60 22,286.60 22,283.50 22,284.35 0.0K
12:11 22,284.65 22,284.65 22,280.45 22,280.45 0.0K
12:12 22,281.00 22,286.65 22,280.90 22,284.85 0.0K
12:13 22,283.40 22,284.60 22,282.75 22,284.35 0.0K
12:14 22,283.80 22,283.80 22,280.40 22,280.95 0.0K
12:15 22,283.20 22,283.45 22,280.45 22,281.10 0.0K
12:16 22,281.05 22,282.25 22,280.20 22,281.45 0.0K
12:17 22,281.50 22,282.35 22,278.70 22,278.70 0.0K
12:18 22,278.15 22,279.70 22,276.85 22,279.70 0.0K
12:19 22,280.85 22,281.70 22,278.75 22,279.70 0.0K
12:20 22,279.70 22,282.10 22,275.70 22,276.85 0.0K
12:21 22,276.85 22,277.55 22,274.85 22,275.30 0.0K
12:22 22,275.65 22,275.65 22,264.70 22,264.70 0.0K
12:23 22,264.40 22,267.45 22,264.15 22,265.20 0.0K
12:24 22,264.60 22,270.90 22,264.60 22,268.70 0.0K
12:25 22,268.00 22,271.60 22,267.45 22,269.50 0.0K
12:26 22,269.35 22,272.05 22,269.35 22,270.70 0.0K
12:27 22,270.40 22,270.40 22,262.85 22,262.85 0.0K
12:28 22,261.70 22,274.85 22,261.70 22,274.65 0.0K
12:29 22,275.10 22,275.15 22,265.85 22,265.85 0.0K
12:30 22,266.10 22,267.30 22,264.70 22,266.65 0.0K
12:31 22,267.45 22,267.45 22,263.90 22,265.30 0.0K
12:32 22,266.10 22,273.75 22,264.55 22,273.75 0.0K
12:33 22,271.65 22,271.65 22,263.95 22,264.20 0.0K
12:34 22,263.45 22,263.45 22,257.65 22,258.20 0.0K
12:35 22,257.95 22,263.80 22,257.80 22,262.10 0.0K
12:36 22,261.05 22,264.10 22,260.25 22,263.15 0.0K
12:37 22,262.05 22,265.90 22,261.40 22,264.40 0.0K
12:38 22,263.95 22,267.30 22,263.75 22,265.85 0.0K
12:39 22,265.15 22,267.35 22,263.00 22,267.35 0.0K
12:40 22,266.90 22,266.90 22,262.35 22,262.60 0.0K
12:41 22,262.80 22,263.15 22,260.80 22,263.15 0.0K
12:42 22,262.80 22,264.20 22,258.40 22,258.65 0.0K
12:43 22,257.10 22,258.05 22,252.15 22,252.15 0.0K
12:44 22,250.30 22,251.05 22,246.25 22,246.25 0.0K
12:45 22,247.20 22,247.20 22,241.75 22,242.45 0.0K
12:46 22,241.90 22,251.60 22,240.85 22,250.30 0.0K
12:47 22,250.35 22,252.00 22,249.35 22,251.30 0.0K
12:48 22,251.10 22,255.80 22,251.10 22,251.35 0.0K
12:49 22,250.35 22,250.35 22,236.10 22,237.20 0.0K
12:50 22,237.95 22,245.40 22,237.95 22,244.80 0.0K
12:51 22,243.95 22,249.60 22,243.95 22,247.20 0.0K
12:52 22,246.40 22,246.40 22,239.65 22,245.75 0.0K
12:53 22,245.25 22,247.45 22,244.15 22,247.45 0.0K
12:54 22,246.65 22,248.60 22,244.85 22,247.00 0.0K
12:55 22,245.65 22,249.60 22,245.65 22,248.20 0.0K
12:56 22,247.55 22,247.55 22,243.65 22,247.00 0.0K
12:57 22,247.40 22,253.40 22,246.30 22,247.90 0.0K
12:58 22,246.90 22,247.90 22,245.65 22,247.85 0.0K
12:59 22,246.95 22,248.25 22,245.60 22,246.70 0.0K
13:00 22,246.95 22,254.45 22,243.55 22,253.30 0.0K
13:01 22,254.55 22,259.25 22,252.80 22,259.25 0.0K
13:02 22,258.95 22,265.05 22,258.95 22,265.05 0.0K
13:03 22,265.25 22,266.70 22,261.45 22,261.45 0.0K
13:04 22,262.60 22,265.55 22,261.45 22,262.75 0.0K
13:05 22,262.85 22,264.65 22,262.35 22,262.95 0.0K
13:06 22,262.45 22,264.70 22,261.45 22,261.95 0.0K
13:07 22,262.45 22,262.70 22,259.80 22,261.25 0.0K
13:08 22,260.80 22,261.45 22,257.35 22,258.65 0.0K
13:09 22,258.45 22,260.75 22,257.25 22,260.65 0.0K
13:10 22,260.00 22,264.45 22,259.90 22,264.45 0.0K
13:11 22,263.40 22,266.85 22,263.40 22,266.85 0.0K
13:12 22,266.40 22,269.50 22,266.40 22,268.30 0.0K
13:13 22,268.50 22,269.55 22,265.80 22,268.35 0.0K
13:14 22,267.35 22,268.90 22,267.05 22,268.70 0.0K
13:15 22,267.40 22,267.65 22,264.30 22,266.45 0.0K
13:16 22,266.25 22,266.95 22,263.20 22,263.55 0.0K
13:17 22,265.15 22,265.75 22,263.20 22,265.15 0.0K
13:18 22,265.25 22,266.40 22,259.85 22,259.85 0.0K
13:19 22,259.85 22,263.15 22,259.20 22,260.45 0.0K
13:20 22,259.40 22,263.15 22,259.30 22,263.15 0.0K
13:21 22,263.15 22,268.15 22,261.90 22,267.85 0.0K
13:22 22,267.50 22,273.65 22,267.50 22,269.90 0.0K
13:23 22,270.10 22,272.40 22,264.15 22,265.20 0.0K
13:24 22,264.15 22,267.45 22,263.40 22,265.25 0.0K
13:25 22,265.60 22,268.60 22,264.75 22,267.05 0.0K
13:26 22,267.25 22,269.70 22,266.70 22,269.40 0.0K
13:27 22,269.45 22,270.40 22,266.50 22,269.10 0.0K
13:28 22,268.65 22,271.15 22,266.15 22,266.65 0.0K
13:29 22,267.50 22,268.55 22,266.05 22,266.05 0.0K
13:30 22,267.35 22,272.05 22,266.85 22,271.75 0.0K
13:31 22,270.95 22,272.90 22,266.60 22,270.00 0.0K
13:32 22,270.10 22,277.00 22,270.10 22,276.65 0.0K
13:33 22,276.65 22,278.50 22,272.75 22,273.10 0.0K
13:34 22,273.45 22,274.85 22,271.65 22,271.95 0.0K
13:35 22,271.55 22,276.10 22,270.85 22,275.55 0.0K
13:36 22,274.85 22,277.25 22,273.20 22,276.15 0.0K
13:37 22,277.40 22,278.35 22,274.40 22,275.05 0.0K
13:38 22,275.25 22,277.15 22,272.15 22,272.30 0.0K
13:39 22,270.80 22,273.20 22,269.45 22,271.85 0.0K
13:40 22,271.30 22,281.80 22,269.35 22,281.80 0.0K
13:41 22,280.80 22,280.80 22,275.65 22,277.30 0.0K
13:42 22,277.50 22,278.35 22,275.35 22,275.45 0.0K
13:43 22,274.30 22,274.95 22,270.55 22,271.25 0.0K
13:44 22,270.90 22,275.00 22,269.35 22,269.35 0.0K
13:45 22,270.15 22,271.45 22,269.00 22,270.20 0.0K
13:46 22,270.60 22,271.20 22,267.70 22,268.05 0.0K
13:47 22,267.25 22,268.90 22,264.25 22,265.65 0.0K
13:48 22,266.10 22,267.50 22,264.50 22,265.70 0.0K
13:49 22,265.15 22,266.35 22,260.25 22,261.65 0.0K
13:50 22,260.70 22,260.70 22,255.90 22,257.25 0.0K
13:51 22,256.35 22,256.80 22,251.85 22,254.85 0.0K
13:52 22,253.70 22,257.00 22,253.70 22,256.45 0.0K
13:53 22,256.00 22,260.65 22,253.15 22,253.15 0.0K
13:54 22,253.05 22,262.45 22,253.05 22,261.65 0.0K
13:55 22,260.60 22,265.25 22,260.25 22,260.25 0.0K
13:56 22,259.95 22,263.60 22,259.80 22,262.70 0.0K
13:57 22,262.80 22,263.05 22,259.00 22,259.00 0.0K
13:58 22,259.65 22,261.40 22,257.70 22,258.20 0.0K
13:59 22,257.75 22,261.00 22,256.70 22,261.00 0.0K
14:00 22,262.15 22,263.60 22,258.35 22,258.35 0.0K
14:01 22,258.45 22,260.10 22,256.55 22,257.45 0.0K
14:02 22,257.65 22,261.25 22,257.65 22,261.25 0.0K
14:03 22,261.90 22,262.25 22,260.00 22,262.25 0.0K
14:04 22,261.90 22,263.25 22,260.55 22,262.95 0.0K
14:05 22,261.15 22,261.60 22,256.20 22,256.60 0.0K
14:06 22,255.55 22,257.40 22,254.80 22,256.25 0.0K
14:07 22,254.90 22,255.95 22,253.30 22,255.50 0.0K
14:08 22,255.55 22,255.55 22,252.80 22,255.45 0.0K
14:09 22,255.00 22,257.20 22,253.45 22,256.70 0.0K
14:10 22,256.90 22,260.85 22,256.50 22,260.85 0.0K
14:11 22,259.30 22,259.45 22,257.15 22,258.50 0.0K
14:12 22,258.05 22,258.95 22,255.50 22,258.50 0.0K
14:13 22,258.75 22,260.30 22,257.10 22,260.30 0.0K
14:14 22,260.65 22,261.90 22,258.60 22,259.10 0.0K
14:15 22,258.25 22,258.45 22,254.85 22,255.65 0.0K
14:16 22,254.65 22,256.75 22,250.70 22,253.15 0.0K
14:17 22,254.20 22,255.00 22,251.75 22,251.75 0.0K
14:18 22,251.60 22,255.85 22,251.60 22,254.95 0.0K
14:19 22,255.05 22,256.10 22,251.75 22,253.55 0.0K
14:20 22,253.50 22,256.60 22,253.20 22,255.15 0.0K
14:21 22,255.10 22,256.65 22,250.25 22,252.15 0.0K
14:22 22,252.55 22,256.05 22,252.55 22,255.60 0.0K
14:23 22,255.55 22,256.50 22,247.35 22,247.35 0.0K
14:24 22,246.20 22,247.35 22,237.60 22,240.45 0.0K
14:25 22,241.30 22,247.75 22,240.55 22,241.15 0.0K
14:26 22,241.90 22,243.95 22,238.70 22,241.40 0.0K
14:27 22,240.05 22,244.70 22,239.60 22,242.50 0.0K
14:28 22,242.55 22,243.05 22,236.60 22,239.40 0.0K
14:29 22,238.10 22,245.55 22,238.10 22,244.55 0.0K
14:30 22,246.60 22,251.30 22,245.40 22,247.45 0.0K
14:31 22,248.55 22,254.20 22,248.55 22,254.20 0.0K
14:32 22,256.25 22,264.25 22,256.25 22,262.05 0.0K
14:33 22,263.10 22,265.90 22,262.80 22,264.80 0.0K
14:34 22,265.05 22,272.75 22,265.05 22,270.35 0.0K
14:35 22,270.40 22,272.00 22,269.15 22,270.30 0.0K
14:36 22,269.55 22,270.25 22,268.70 22,269.50 0.0K
14:37 22,268.95 22,270.95 22,268.65 22,269.00 0.0K
14:38 22,269.00 22,271.80 22,266.60 22,271.45 0.0K
14:39 22,271.95 22,271.95 22,265.55 22,266.55 0.0K
14:40 22,267.95 22,267.95 22,261.60 22,262.90 0.0K
14:41 22,262.15 22,267.25 22,262.15 22,266.30 0.0K
14:42 22,264.55 22,268.60 22,264.55 22,267.25 0.0K
14:43 22,267.80 22,271.15 22,267.10 22,271.15 0.0K
14:44 22,269.75 22,271.10 22,267.40 22,268.25 0.0K
14:45 22,268.45 22,272.30 22,268.45 22,269.80 0.0K
14:46 22,269.10 22,270.15 22,266.25 22,267.70 0.0K
14:47 22,266.70 22,272.70 22,264.85 22,272.70 0.0K
14:48 22,272.50 22,277.80 22,269.30 22,275.70 0.0K
14:49 22,273.95 22,275.20 22,271.40 22,272.40 0.0K
14:50 22,272.85 22,272.85 22,268.30 22,271.35 0.0K
14:51 22,273.05 22,273.05 22,268.85 22,271.45 0.0K
14:52 22,271.45 22,272.25 22,269.25 22,271.65 0.0K
14:53 22,271.00 22,271.50 22,267.95 22,268.90 0.0K
14:54 22,269.20 22,271.80 22,265.70 22,267.60 0.0K
14:55 22,267.05 22,267.60 22,264.95 22,265.55 0.0K
14:56 22,264.50 22,264.70 22,261.60 22,262.00 0.0K
14:57 22,262.85 22,263.00 22,259.95 22,263.00 0.0K
14:58 22,262.95 22,265.60 22,261.65 22,265.60 0.0K
14:59 22,265.10 22,266.75 22,261.00 22,263.20 0.0K
15:00 22,262.70 22,273.60 22,262.70 22,272.20 0.0K
15:01 22,271.90 22,275.55 22,270.00 22,272.20 0.0K
15:02 22,271.85 22,273.10 22,269.40 22,270.05 0.0K
15:03 22,269.05 22,269.75 22,266.45 22,266.90 0.0K
15:04 22,265.90 22,265.90 22,261.75 22,261.85 0.0K
15:05 22,262.00 22,264.30 22,261.75 22,262.50 0.0K
15:06 22,262.30 22,263.20 22,259.90 22,261.25 0.0K
15:07 22,261.70 22,263.20 22,260.00 22,260.20 0.0K
15:08 22,259.80 22,260.80 22,258.25 22,259.80 0.0K
15:09 22,258.35 22,268.40 22,258.00 22,268.40 0.0K
15:10 22,269.40 22,269.40 22,265.10 22,265.10 0.0K
15:11 22,265.10 22,267.40 22,263.75 22,265.60 0.0K
15:12 22,264.65 22,266.65 22,264.60 22,265.50 0.0K
15:13 22,265.50 22,266.40 22,263.20 22,263.70 0.0K
15:14 22,265.20 22,265.80 22,262.65 22,263.50 0.0K
15:15 22,262.90 22,264.85 22,262.05 22,263.15 0.0K
15:16 22,260.70 22,262.60 22,259.25 22,260.10 0.0K
15:17 22,260.60 22,262.65 22,258.65 22,260.15 0.0K
15:18 22,261.15 22,264.95 22,257.95 22,264.45 0.0K
15:19 22,264.60 22,265.35 22,261.80 22,264.05 0.0K
15:20 22,264.50 22,266.20 22,261.70 22,266.20 0.0K
15:21 22,264.50 22,267.45 22,263.35 22,263.35 0.0K
15:22 22,262.50 22,262.50 22,255.35 22,255.35 0.0K
15:23 22,256.10 22,258.45 22,255.40 22,257.95 0.0K
15:24 22,255.85 22,256.90 22,251.15 22,251.20 0.0K
15:25 22,250.05 22,252.35 22,248.50 22,248.50 0.0K
15:26 22,246.80 22,251.15 22,246.15 22,247.60 0.0K
15:27 22,249.15 22,252.50 22,247.60 22,251.10 0.0K
15:28 22,252.30 22,252.40 22,245.05 22,248.65 0.0K
15:29 22,248.55 22,249.50 22,243.35 22,246.70 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