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 22,377.75 22,377.75 22,377.75 22,377.75 0.0K
09:15 22,363.20 22,367.10 22,344.20 22,360.40 0.0K
09:16 22,357.45 22,369.85 22,356.60 22,367.95 0.0K
09:17 22,367.05 22,367.75 22,357.15 22,357.95 0.0K
09:18 22,355.10 22,362.15 22,344.70 22,354.95 0.0K
09:19 22,353.25 22,354.50 22,345.05 22,345.05 0.0K
09:20 22,346.15 22,358.70 22,346.15 22,356.20 0.0K
09:21 22,355.60 22,355.60 22,344.20 22,345.05 0.0K
09:22 22,343.55 22,345.25 22,334.45 22,336.45 0.0K
09:23 22,339.40 22,354.60 22,334.30 22,347.15 0.0K
09:24 22,346.30 22,346.30 22,331.50 22,336.25 0.0K
09:25 22,337.85 22,337.85 22,328.55 22,333.65 0.0K
09:26 22,333.75 22,333.75 22,316.35 22,329.15 0.0K
09:27 22,329.35 22,329.35 22,312.25 22,314.55 0.0K
09:28 22,314.90 22,325.90 22,311.35 22,325.90 0.0K
09:29 22,323.95 22,323.95 22,315.20 22,321.55 0.0K
09:30 22,322.05 22,324.00 22,306.65 22,308.65 0.0K
09:31 22,311.35 22,316.65 22,310.80 22,310.80 0.0K
09:32 22,311.05 22,311.05 22,302.55 22,304.55 0.0K
09:33 22,305.95 22,309.40 22,302.15 22,304.75 0.0K
09:34 22,306.45 22,314.75 22,304.80 22,311.55 0.0K
09:35 22,312.60 22,313.50 22,301.15 22,302.05 0.0K
09:36 22,298.35 22,300.45 22,291.75 22,291.75 0.0K
09:37 22,289.80 22,295.60 22,281.15 22,281.15 0.0K
09:38 22,282.30 22,284.70 22,276.50 22,278.85 0.0K
09:39 22,282.30 22,289.50 22,280.10 22,287.85 0.0K
09:40 22,286.00 22,290.10 22,279.20 22,280.10 0.0K
09:41 22,281.45 22,289.55 22,279.45 22,289.55 0.0K
09:42 22,293.30 22,303.00 22,293.30 22,301.30 0.0K
09:43 22,302.80 22,303.45 22,296.60 22,300.65 0.0K
09:44 22,300.20 22,300.20 22,284.25 22,284.25 0.0K
09:45 22,285.50 22,290.50 22,281.40 22,281.75 0.0K
09:46 22,282.45 22,284.65 22,273.90 22,273.90 0.0K
09:47 22,274.20 22,277.75 22,271.90 22,271.95 0.0K
09:48 22,271.55 22,273.05 22,261.10 22,261.55 0.0K
09:49 22,261.90 22,275.35 22,261.90 22,275.35 0.0K
09:50 22,275.55 22,293.30 22,275.20 22,293.30 0.0K
09:51 22,294.80 22,298.70 22,293.30 22,293.30 0.0K
09:52 22,293.55 22,304.05 22,293.50 22,302.10 0.0K
09:53 22,302.35 22,302.35 22,294.15 22,294.25 0.0K
09:54 22,296.00 22,305.35 22,295.65 22,305.35 0.0K
09:55 22,304.95 22,309.50 22,304.95 22,306.05 0.0K
09:56 22,305.65 22,312.95 22,305.65 22,309.85 0.0K
09:57 22,309.85 22,326.55 22,307.35 22,325.40 0.0K
09:58 22,328.30 22,328.90 22,325.10 22,325.20 0.0K
09:59 22,325.95 22,325.95 22,320.35 22,325.80 0.0K
10:00 22,326.25 22,331.55 22,322.05 22,331.55 0.0K
10:01 22,330.15 22,332.15 22,323.45 22,326.45 0.0K
10:02 22,326.80 22,335.00 22,324.00 22,331.10 0.0K
10:03 22,332.10 22,332.70 22,328.65 22,332.70 0.0K
10:04 22,333.60 22,334.95 22,326.75 22,328.25 0.0K
10:05 22,328.25 22,333.00 22,327.70 22,329.30 0.0K
10:06 22,329.30 22,332.00 22,327.40 22,328.05 0.0K
10:07 22,329.00 22,329.00 22,317.40 22,317.40 0.0K
10:08 22,316.20 22,322.20 22,312.60 22,317.60 0.0K
10:09 22,319.70 22,330.00 22,319.70 22,329.70 0.0K
10:10 22,330.45 22,336.50 22,330.00 22,336.50 0.0K
10:11 22,337.80 22,346.45 22,336.65 22,337.35 0.0K
10:12 22,338.05 22,342.55 22,336.65 22,340.20 0.0K
10:13 22,340.35 22,342.40 22,334.35 22,334.35 0.0K
10:14 22,333.90 22,343.55 22,332.75 22,343.55 0.0K
10:15 22,342.95 22,344.55 22,339.50 22,340.05 0.0K
10:16 22,341.05 22,343.10 22,339.15 22,341.70 0.0K
10:17 22,341.70 22,350.50 22,341.70 22,349.50 0.0K
10:18 22,350.45 22,350.45 22,343.75 22,343.75 0.0K
10:19 22,343.00 22,347.25 22,343.00 22,345.10 0.0K
10:20 22,344.95 22,344.95 22,329.25 22,331.50 0.0K
10:21 22,332.95 22,338.95 22,332.55 22,336.10 0.0K
10:22 22,337.35 22,343.55 22,335.60 22,335.80 0.0K
10:23 22,335.65 22,342.15 22,335.30 22,340.25 0.0K
10:24 22,340.50 22,340.50 22,336.35 22,338.25 0.0K
10:25 22,338.20 22,338.20 22,331.85 22,335.35 0.0K
10:26 22,335.00 22,338.30 22,333.90 22,335.60 0.0K
10:27 22,335.60 22,343.45 22,335.60 22,337.65 0.0K
10:28 22,338.10 22,343.55 22,337.90 22,343.55 0.0K
10:29 22,344.55 22,345.15 22,340.55 22,341.85 0.0K
10:30 22,341.45 22,343.10 22,336.60 22,339.30 0.0K
10:31 22,339.50 22,342.30 22,336.90 22,342.30 0.0K
10:32 22,342.55 22,343.05 22,336.70 22,337.25 0.0K
10:33 22,336.90 22,340.95 22,336.35 22,338.75 0.0K
10:34 22,337.25 22,337.25 22,325.95 22,329.35 0.0K
10:35 22,329.75 22,332.20 22,327.35 22,330.85 0.0K
10:36 22,333.65 22,333.65 22,326.05 22,329.65 0.0K
10:37 22,330.10 22,332.80 22,327.10 22,327.95 0.0K
10:38 22,326.70 22,328.30 22,324.10 22,327.75 0.0K
10:39 22,328.05 22,328.05 22,324.80 22,325.60 0.0K
10:40 22,326.45 22,336.80 22,325.90 22,334.00 0.0K
10:41 22,331.55 22,331.55 22,317.95 22,326.30 0.0K
10:42 22,326.35 22,331.40 22,324.25 22,324.25 0.0K
10:43 22,324.85 22,328.10 22,323.75 22,328.10 0.0K
10:44 22,326.90 22,334.90 22,324.75 22,334.90 0.0K
10:45 22,336.00 22,339.70 22,333.95 22,339.70 0.0K
10:46 22,339.80 22,340.15 22,336.45 22,339.50 0.0K
10:47 22,340.65 22,343.60 22,340.25 22,342.45 0.0K
10:48 22,344.05 22,346.75 22,341.90 22,342.10 0.0K
10:49 22,341.80 22,344.50 22,341.35 22,342.95 0.0K
10:50 22,343.90 22,344.45 22,330.90 22,330.90 0.0K
10:51 22,328.35 22,337.25 22,328.35 22,337.25 0.0K
10:52 22,338.35 22,342.10 22,338.35 22,342.05 0.0K
10:53 22,342.25 22,348.75 22,340.95 22,348.75 0.0K
10:54 22,347.30 22,349.90 22,342.90 22,349.80 0.0K
10:55 22,350.20 22,350.20 22,345.95 22,348.85 0.0K
10:56 22,348.75 22,349.20 22,346.35 22,348.85 0.0K
10:57 22,349.50 22,355.90 22,349.50 22,353.65 0.0K
10:58 22,352.00 22,353.90 22,348.70 22,352.65 0.0K
10:59 22,351.75 22,354.95 22,348.90 22,352.60 0.0K
11:00 22,353.10 22,359.15 22,351.55 22,357.65 0.0K
11:01 22,357.70 22,358.95 22,354.15 22,358.70 0.0K
11:02 22,358.55 22,360.70 22,356.65 22,360.45 0.0K
11:03 22,360.50 22,365.25 22,359.70 22,364.10 0.0K
11:04 22,364.75 22,368.70 22,364.75 22,367.15 0.0K
11:05 22,368.45 22,372.25 22,367.80 22,372.20 0.0K
11:06 22,370.40 22,377.30 22,368.65 22,377.30 0.0K
11:07 22,378.45 22,381.20 22,373.95 22,378.20 0.0K
11:08 22,376.40 22,379.70 22,375.40 22,377.35 0.0K
11:09 22,376.95 22,384.65 22,376.95 22,382.55 0.0K
11:10 22,384.55 22,385.65 22,377.75 22,379.00 0.0K
11:11 22,379.10 22,379.10 22,373.80 22,376.40 0.0K
11:12 22,377.40 22,379.60 22,375.90 22,378.45 0.0K
11:13 22,379.25 22,381.15 22,375.30 22,375.90 0.0K
11:14 22,375.65 22,376.20 22,372.30 22,373.15 0.0K
11:15 22,373.90 22,384.80 22,373.90 22,378.95 0.0K
11:16 22,378.75 22,379.60 22,377.05 22,379.20 0.0K
11:17 22,379.05 22,379.45 22,373.65 22,374.30 0.0K
11:18 22,375.60 22,375.60 22,369.85 22,371.30 0.0K
11:19 22,372.35 22,374.50 22,369.35 22,374.05 0.0K
11:20 22,373.40 22,377.75 22,373.40 22,377.00 0.0K
11:21 22,377.95 22,379.15 22,375.70 22,378.80 0.0K
11:22 22,378.10 22,378.10 22,375.10 22,377.85 0.0K
11:23 22,378.10 22,384.25 22,378.10 22,379.65 0.0K
11:24 22,381.25 22,384.50 22,379.20 22,384.00 0.0K
11:25 22,384.10 22,384.10 22,381.55 22,381.55 0.0K
11:26 22,381.80 22,387.65 22,381.80 22,387.65 0.0K
11:27 22,386.20 22,386.65 22,384.80 22,385.35 0.0K
11:28 22,386.25 22,389.60 22,385.10 22,388.35 0.0K
11:29 22,388.85 22,399.30 22,388.50 22,398.50 0.0K
11:30 22,398.00 22,398.25 22,393.20 22,394.05 0.0K
11:31 22,394.30 22,394.70 22,391.85 22,391.85 0.0K
11:32 22,391.00 22,393.70 22,390.75 22,393.70 0.0K
11:33 22,392.80 22,395.50 22,392.05 22,395.15 0.0K
11:34 22,396.70 22,396.75 22,394.15 22,395.70 0.0K
11:35 22,395.85 22,396.25 22,391.75 22,396.25 0.0K
11:36 22,395.70 22,400.65 22,394.20 22,399.10 0.0K
11:37 22,400.15 22,400.15 22,393.80 22,394.35 0.0K
11:38 22,394.70 22,395.50 22,390.40 22,394.40 0.0K
11:39 22,395.10 22,395.30 22,390.40 22,390.40 0.0K
11:40 22,391.20 22,395.15 22,390.30 22,394.70 0.0K
11:41 22,394.95 22,399.65 22,394.95 22,399.20 0.0K
11:42 22,399.45 22,402.50 22,399.45 22,402.50 0.0K
11:43 22,402.85 22,402.85 22,397.80 22,397.80 0.0K
11:44 22,397.65 22,398.45 22,395.10 22,396.75 0.0K
11:45 22,396.40 22,397.95 22,393.45 22,393.45 0.0K
11:46 22,394.90 22,396.30 22,393.35 22,396.30 0.0K
11:47 22,396.50 22,400.90 22,396.45 22,400.10 0.0K
11:48 22,399.35 22,404.05 22,398.50 22,403.05 0.0K
11:49 22,403.50 22,404.15 22,399.60 22,402.75 0.0K
11:50 22,400.95 22,403.50 22,396.35 22,398.00 0.0K
11:51 22,398.80 22,402.85 22,398.80 22,402.85 0.0K
11:52 22,401.35 22,402.00 22,399.25 22,401.50 0.0K
11:53 22,401.90 22,403.60 22,400.20 22,400.20 0.0K
11:54 22,400.00 22,405.25 22,399.50 22,401.00 0.0K
11:55 22,400.80 22,403.10 22,399.45 22,400.25 0.0K
11:56 22,399.55 22,410.70 22,399.55 22,410.70 0.0K
11:57 22,410.35 22,410.60 22,402.75 22,405.10 0.0K
11:58 22,405.85 22,406.25 22,403.25 22,406.25 0.0K
11:59 22,406.90 22,408.10 22,404.25 22,407.55 0.0K
12:00 22,405.75 22,410.30 22,405.75 22,408.45 0.0K
12:01 22,408.15 22,410.50 22,407.30 22,408.35 0.0K
12:02 22,408.15 22,410.10 22,404.45 22,409.55 0.0K
12:03 22,409.75 22,414.10 22,408.80 22,413.80 0.0K
12:04 22,413.95 22,415.65 22,413.55 22,414.10 0.0K
12:05 22,415.05 22,416.85 22,412.70 22,413.30 0.0K
12:06 22,413.65 22,415.25 22,412.65 22,414.45 0.0K
12:07 22,415.15 22,420.00 22,413.90 22,417.80 0.0K
12:08 22,417.50 22,418.45 22,415.30 22,415.30 0.0K
12:09 22,413.45 22,416.05 22,411.70 22,415.30 0.0K
12:10 22,415.25 22,419.50 22,415.25 22,419.50 0.0K
12:11 22,419.55 22,420.40 22,417.00 22,417.60 0.0K
12:12 22,418.75 22,426.00 22,418.30 22,423.90 0.0K
12:13 22,424.15 22,424.55 22,421.65 22,423.00 0.0K
12:14 22,423.35 22,423.35 22,420.90 22,423.35 0.0K
12:15 22,423.30 22,425.65 22,423.20 22,424.80 0.0K
12:16 22,423.10 22,427.80 22,423.10 22,427.40 0.0K
12:17 22,428.35 22,429.70 22,427.25 22,428.30 0.0K
12:18 22,428.15 22,428.40 22,420.25 22,420.25 0.0K
12:19 22,420.30 22,420.40 22,410.40 22,412.30 0.0K
12:20 22,412.85 22,413.95 22,408.25 22,413.95 0.0K
12:21 22,412.70 22,415.25 22,409.80 22,410.85 0.0K
12:22 22,411.85 22,411.85 22,402.75 22,402.75 0.0K
12:23 22,404.85 22,410.00 22,403.35 22,408.35 0.0K
12:24 22,410.60 22,410.60 22,404.00 22,405.90 0.0K
12:25 22,404.70 22,408.20 22,402.95 22,408.20 0.0K
12:26 22,408.45 22,409.80 22,405.55 22,407.45 0.0K
12:27 22,409.80 22,415.15 22,407.40 22,413.60 0.0K
12:28 22,414.90 22,414.90 22,411.80 22,412.55 0.0K
12:29 22,412.50 22,417.05 22,412.50 22,416.20 0.0K
12:30 22,417.10 22,421.65 22,417.10 22,418.75 0.0K
12:31 22,420.95 22,420.95 22,414.90 22,416.30 0.0K
12:32 22,416.30 22,418.90 22,414.30 22,418.90 0.0K
12:33 22,421.00 22,421.50 22,416.50 22,421.40 0.0K
12:34 22,422.75 22,424.95 22,420.90 22,421.65 0.0K
12:35 22,420.35 22,420.35 22,415.85 22,417.80 0.0K
12:36 22,416.90 22,417.65 22,412.90 22,415.60 0.0K
12:37 22,416.15 22,416.15 22,400.80 22,400.80 0.0K
12:38 22,400.85 22,404.15 22,396.40 22,396.40 0.0K
12:39 22,397.55 22,407.40 22,395.70 22,406.85 0.0K
12:40 22,406.15 22,406.15 22,385.40 22,385.40 0.0K
12:41 22,384.35 22,392.40 22,384.35 22,390.25 0.0K
12:42 22,388.50 22,388.50 22,375.30 22,375.80 0.0K
12:43 22,377.35 22,377.60 22,355.65 22,356.75 0.0K
12:44 22,353.85 22,376.30 22,353.85 22,376.30 0.0K
12:45 22,375.45 22,375.45 22,363.90 22,370.75 0.0K
12:46 22,371.60 22,386.50 22,371.55 22,383.20 0.0K
12:47 22,385.75 22,396.55 22,384.90 22,396.55 0.0K
12:48 22,396.10 22,403.35 22,396.10 22,397.40 0.0K
12:49 22,398.60 22,405.20 22,396.05 22,405.20 0.0K
12:50 22,404.35 22,410.45 22,404.35 22,408.40 0.0K
12:51 22,407.70 22,415.65 22,407.70 22,412.30 0.0K
12:52 22,413.35 22,416.75 22,413.30 22,414.90 0.0K
12:53 22,416.10 22,420.70 22,415.55 22,418.45 0.0K
12:54 22,418.90 22,421.85 22,415.25 22,419.55 0.0K
12:55 22,418.55 22,422.30 22,417.40 22,421.35 0.0K
12:56 22,420.10 22,423.10 22,419.00 22,423.10 0.0K
12:57 22,422.35 22,422.35 22,410.15 22,411.60 0.0K
12:58 22,411.75 22,414.90 22,411.75 22,413.45 0.0K
12:59 22,412.95 22,413.20 22,403.20 22,403.25 0.0K
13:00 22,405.65 22,405.75 22,389.85 22,389.85 0.0K
13:01 22,389.10 22,398.85 22,388.45 22,394.15 0.0K
13:02 22,393.60 22,395.65 22,384.10 22,386.50 0.0K
13:03 22,384.35 22,387.80 22,384.20 22,387.80 0.0K
13:04 22,391.50 22,394.15 22,390.90 22,390.90 0.0K
13:05 22,392.15 22,392.45 22,388.95 22,392.25 0.0K
13:06 22,392.80 22,397.00 22,390.40 22,397.00 0.0K
13:07 22,397.35 22,403.45 22,396.80 22,401.95 0.0K
13:08 22,403.85 22,403.85 22,398.65 22,401.30 0.0K
13:09 22,402.00 22,402.95 22,396.00 22,400.95 0.0K
13:10 22,398.45 22,401.30 22,398.15 22,400.50 0.0K
13:11 22,400.95 22,400.95 22,375.05 22,377.90 0.0K
13:12 22,382.20 22,396.60 22,382.20 22,395.70 0.0K
13:13 22,392.45 22,394.45 22,389.20 22,393.10 0.0K
13:14 22,392.10 22,392.10 22,373.85 22,374.05 0.0K
13:15 22,374.85 22,380.55 22,373.35 22,377.00 0.0K
13:16 22,376.85 22,379.20 22,371.85 22,372.95 0.0K
13:17 22,373.05 22,375.55 22,363.70 22,365.55 0.0K
13:18 22,366.45 22,377.15 22,364.80 22,376.60 0.0K
13:19 22,376.45 22,376.45 22,371.85 22,372.80 0.0K
13:20 22,372.05 22,375.95 22,366.50 22,366.85 0.0K
13:21 22,366.90 22,369.30 22,360.05 22,360.80 0.0K
13:22 22,361.75 22,363.30 22,358.05 22,363.30 0.0K
13:23 22,362.60 22,362.95 22,345.25 22,346.25 0.0K
13:24 22,348.45 22,348.45 22,337.60 22,337.60 0.0K
13:25 22,336.45 22,350.55 22,336.45 22,350.20 0.0K
13:26 22,350.25 22,352.55 22,344.00 22,344.00 0.0K
13:27 22,343.85 22,346.40 22,343.00 22,344.30 0.0K
13:28 22,343.85 22,348.30 22,342.85 22,345.00 0.0K
13:29 22,344.95 22,345.40 22,343.15 22,344.15 0.0K
13:30 22,344.50 22,352.50 22,343.60 22,352.50 0.0K
13:31 22,350.45 22,350.45 22,336.80 22,336.80 0.0K
13:32 22,338.50 22,338.50 22,322.30 22,326.05 0.0K
13:33 22,325.35 22,328.30 22,314.50 22,315.90 0.0K
13:34 22,315.25 22,318.00 22,313.25 22,315.55 0.0K
13:35 22,315.65 22,315.90 22,303.15 22,303.15 0.0K
13:36 22,303.30 22,303.30 22,285.40 22,291.30 0.0K
13:37 22,290.00 22,293.65 22,282.45 22,282.45 0.0K
13:38 22,279.95 22,287.80 22,278.40 22,287.80 0.0K
13:39 22,289.70 22,294.55 22,288.35 22,290.30 0.0K
13:40 22,290.60 22,291.35 22,287.30 22,288.10 0.0K
13:41 22,289.40 22,305.30 22,288.65 22,305.10 0.0K
13:42 22,306.50 22,308.25 22,305.20 22,306.00 0.0K
13:43 22,303.90 22,303.90 22,281.00 22,282.20 0.0K
13:44 22,280.05 22,282.15 22,276.60 22,279.05 0.0K
13:45 22,280.95 22,283.65 22,278.55 22,280.95 0.0K
13:46 22,281.50 22,281.55 22,256.85 22,257.35 0.0K
13:47 22,257.20 22,264.10 22,254.55 22,264.10 0.0K
13:48 22,267.00 22,274.75 22,266.35 22,266.50 0.0K
13:49 22,267.60 22,267.60 22,262.10 22,262.80 0.0K
13:50 22,263.25 22,270.20 22,260.70 22,268.30 0.0K
13:51 22,269.50 22,281.15 22,269.50 22,280.90 0.0K
13:52 22,279.45 22,290.95 22,276.50 22,290.25 0.0K
13:53 22,290.25 22,293.05 22,287.95 22,293.05 0.0K
13:54 22,292.95 22,304.60 22,292.55 22,304.60 0.0K
13:55 22,304.60 22,304.60 22,293.20 22,295.00 0.0K
13:56 22,292.40 22,298.25 22,289.40 22,296.45 0.0K
13:57 22,298.10 22,300.65 22,293.80 22,299.35 0.0K
13:58 22,300.40 22,303.15 22,298.85 22,302.80 0.0K
13:59 22,302.90 22,312.30 22,301.05 22,311.60 0.0K
14:00 22,311.20 22,319.60 22,306.25 22,318.30 0.0K
14:01 22,319.50 22,319.50 22,313.90 22,313.90 0.0K
14:02 22,312.55 22,312.55 22,307.65 22,307.65 0.0K
14:03 22,306.20 22,306.20 22,295.75 22,298.15 0.0K
14:04 22,298.50 22,299.45 22,284.35 22,284.35 0.0K
14:05 22,284.15 22,286.15 22,280.10 22,280.40 0.0K
14:06 22,281.05 22,282.75 22,266.25 22,268.90 0.0K
14:07 22,270.80 22,275.40 22,267.40 22,267.40 0.0K
14:08 22,268.25 22,277.20 22,267.95 22,276.95 0.0K
14:09 22,277.20 22,283.05 22,277.20 22,278.70 0.0K
14:10 22,278.95 22,281.30 22,275.45 22,278.55 0.0K
14:11 22,278.50 22,278.50 22,268.00 22,268.00 0.0K
14:12 22,269.20 22,278.45 22,269.20 22,276.75 0.0K
14:13 22,276.50 22,281.90 22,273.60 22,281.80 0.0K
14:14 22,282.80 22,287.80 22,279.95 22,282.95 0.0K
14:15 22,282.95 22,286.80 22,282.85 22,283.45 0.0K
14:16 22,283.45 22,286.35 22,280.10 22,280.10 0.0K
14:17 22,280.10 22,292.85 22,280.10 22,292.85 0.0K
14:18 22,293.65 22,296.90 22,293.65 22,294.55 0.0K
14:19 22,294.70 22,294.70 22,286.60 22,290.30 0.0K
14:20 22,292.35 22,294.90 22,290.00 22,291.65 0.0K
14:21 22,291.15 22,291.15 22,274.05 22,274.05 0.0K
14:22 22,273.65 22,289.60 22,273.65 22,289.50 0.0K
14:23 22,289.55 22,297.10 22,289.55 22,292.00 0.0K
14:24 22,291.55 22,293.65 22,290.10 22,291.65 0.0K
14:25 22,294.05 22,302.30 22,294.05 22,301.10 0.0K
14:26 22,301.25 22,301.25 22,292.80 22,293.50 0.0K
14:27 22,294.75 22,294.75 22,288.50 22,288.50 0.0K
14:28 22,289.50 22,289.50 22,278.90 22,278.90 0.0K
14:29 22,278.80 22,292.05 22,278.80 22,292.05 0.0K
14:30 22,290.75 22,294.95 22,287.15 22,293.50 0.0K
14:31 22,291.10 22,303.20 22,290.90 22,299.55 0.0K
14:32 22,300.30 22,306.50 22,300.30 22,302.95 0.0K
14:33 22,304.60 22,306.40 22,297.30 22,299.05 0.0K
14:34 22,299.70 22,301.05 22,293.85 22,300.40 0.0K
14:35 22,300.95 22,308.50 22,300.95 22,308.50 0.0K
14:36 22,309.15 22,310.00 22,306.15 22,310.00 0.0K
14:37 22,309.35 22,309.35 22,301.55 22,306.25 0.0K
14:38 22,304.75 22,305.35 22,300.90 22,304.35 0.0K
14:39 22,304.10 22,310.40 22,302.90 22,309.10 0.0K
14:40 22,309.90 22,313.20 22,309.90 22,312.65 0.0K
14:41 22,311.85 22,316.00 22,311.80 22,316.00 0.0K
14:42 22,316.50 22,319.50 22,311.65 22,319.25 0.0K
14:43 22,318.05 22,318.25 22,311.35 22,312.20 0.0K
14:44 22,312.90 22,312.90 22,304.00 22,304.15 0.0K
14:45 22,304.25 22,304.50 22,295.50 22,295.50 0.0K
14:46 22,293.00 22,293.00 22,283.20 22,284.70 0.0K
14:47 22,287.10 22,296.50 22,287.10 22,293.55 0.0K
14:48 22,293.50 22,296.20 22,288.50 22,288.60 0.0K
14:49 22,288.60 22,290.40 22,285.25 22,289.10 0.0K
14:50 22,289.55 22,291.30 22,286.95 22,290.85 0.0K
14:51 22,290.35 22,290.35 22,281.30 22,281.30 0.0K
14:52 22,281.75 22,286.60 22,281.20 22,285.70 0.0K
14:53 22,285.65 22,285.75 22,278.75 22,279.95 0.0K
14:54 22,281.20 22,286.10 22,278.20 22,286.00 0.0K
14:55 22,286.75 22,288.00 22,284.35 22,285.70 0.0K
14:56 22,285.65 22,286.00 22,276.75 22,278.75 0.0K
14:57 22,277.45 22,279.65 22,274.50 22,274.50 0.0K
14:58 22,273.85 22,278.15 22,272.30 22,276.60 0.0K
14:59 22,275.25 22,277.60 22,269.60 22,277.60 0.0K
15:00 22,282.90 22,286.60 22,282.90 22,286.60 0.0K
15:01 22,287.70 22,290.25 22,278.65 22,278.75 0.0K
15:02 22,280.30 22,280.30 22,276.00 22,278.80 0.0K
15:03 22,279.30 22,279.30 22,273.65 22,273.65 0.0K
15:04 22,272.25 22,275.55 22,269.10 22,273.45 0.0K
15:05 22,273.80 22,273.80 22,269.90 22,270.30 0.0K
15:06 22,270.55 22,272.35 22,267.35 22,270.20 0.0K
15:07 22,270.55 22,275.00 22,269.60 22,270.35 0.0K
15:08 22,269.50 22,273.55 22,268.85 22,273.40 0.0K
15:09 22,273.40 22,280.15 22,273.40 22,280.15 0.0K
15:10 22,279.50 22,281.50 22,278.45 22,281.50 0.0K
15:11 22,281.35 22,281.35 22,277.35 22,277.80 0.0K
15:12 22,277.05 22,278.75 22,276.35 22,276.35 0.0K
15:13 22,275.50 22,281.20 22,275.50 22,279.75 0.0K
15:14 22,279.65 22,279.65 22,276.70 22,278.70 0.0K
15:15 22,280.40 22,280.40 22,275.60 22,276.15 0.0K
15:16 22,275.70 22,281.30 22,275.45 22,281.30 0.0K
15:17 22,280.40 22,281.35 22,277.35 22,277.65 0.0K
15:18 22,277.75 22,278.35 22,272.00 22,278.35 0.0K
15:19 22,276.75 22,286.05 22,276.00 22,285.45 0.0K
15:20 22,285.15 22,288.10 22,283.15 22,284.30 0.0K
15:21 22,285.90 22,292.50 22,285.90 22,289.30 0.0K
15:22 22,290.25 22,291.50 22,286.60 22,291.50 0.0K
15:23 22,293.10 22,294.85 22,292.15 22,293.80 0.0K
15:24 22,293.70 22,295.75 22,290.30 22,295.75 0.0K
15:25 22,294.65 22,297.75 22,294.15 22,295.30 0.0K
15:26 22,296.35 22,299.65 22,295.15 22,298.50 0.0K
15:27 22,297.55 22,299.10 22,294.75 22,294.95 0.0K
15:28 22,301.15 22,301.15 22,293.85 22,293.85 0.0K
15:29 22,292.40 22,297.20 22,286.55 22,297.20 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