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 22,569.60 22,569.60 22,569.60 22,569.60 0.0K
09:15 22,535.25 22,585.10 22,535.25 22,569.25 0.0K
09:16 22,564.75 22,569.10 22,555.80 22,564.30 0.0K
09:17 22,564.20 22,565.85 22,557.80 22,560.25 0.0K
09:18 22,562.60 22,574.70 22,552.00 22,574.70 0.0K
09:19 22,574.70 22,586.50 22,572.75 22,584.00 0.0K
09:20 22,582.85 22,583.55 22,572.25 22,577.05 0.0K
09:21 22,575.80 22,580.15 22,575.80 22,576.40 0.0K
09:22 22,576.20 22,581.15 22,574.70 22,579.50 0.0K
09:23 22,578.25 22,579.40 22,572.10 22,573.30 0.0K
09:24 22,571.25 22,587.35 22,569.30 22,587.35 0.0K
09:25 22,587.60 22,591.15 22,586.15 22,586.15 0.0K
09:26 22,585.90 22,598.00 22,582.65 22,596.25 0.0K
09:27 22,597.50 22,602.60 22,595.95 22,598.25 0.0K
09:28 22,599.60 22,601.55 22,595.05 22,600.55 0.0K
09:29 22,598.65 22,598.65 22,591.25 22,591.25 0.0K
09:30 22,589.45 22,592.30 22,584.20 22,585.25 0.0K
09:31 22,584.80 22,585.90 22,579.00 22,580.40 0.0K
09:32 22,582.15 22,603.35 22,581.10 22,603.35 0.0K
09:33 22,603.90 22,612.00 22,603.90 22,608.10 0.0K
09:34 22,607.55 22,615.00 22,606.85 22,615.00 0.0K
09:35 22,615.90 22,625.95 22,615.90 22,625.95 0.0K
09:36 22,626.95 22,629.45 22,625.25 22,628.05 0.0K
09:37 22,627.75 22,628.20 22,622.85 22,624.15 0.0K
09:38 22,623.10 22,624.05 22,618.70 22,623.50 0.0K
09:39 22,623.85 22,627.90 22,623.25 22,626.65 0.0K
09:40 22,627.85 22,628.90 22,624.40 22,625.90 0.0K
09:41 22,625.40 22,625.40 22,616.25 22,619.15 0.0K
09:42 22,618.60 22,618.60 22,603.95 22,605.60 0.0K
09:43 22,606.00 22,607.15 22,594.65 22,594.65 0.0K
09:44 22,594.55 22,596.10 22,592.55 22,592.65 0.0K
09:45 22,590.35 22,592.05 22,587.25 22,592.05 0.0K
09:46 22,593.80 22,605.70 22,593.80 22,605.70 0.0K
09:47 22,605.55 22,607.20 22,602.05 22,604.45 0.0K
09:48 22,605.30 22,608.70 22,603.25 22,604.15 0.0K
09:49 22,604.45 22,604.45 22,598.50 22,602.70 0.0K
09:50 22,602.75 22,602.80 22,597.20 22,600.05 0.0K
09:51 22,599.00 22,601.15 22,598.20 22,598.85 0.0K
09:52 22,600.50 22,611.30 22,599.35 22,611.30 0.0K
09:53 22,612.00 22,621.05 22,612.00 22,619.30 0.0K
09:54 22,619.00 22,623.45 22,618.55 22,622.40 0.0K
09:55 22,622.00 22,623.95 22,618.35 22,623.00 0.0K
09:56 22,623.00 22,624.35 22,620.60 22,622.90 0.0K
09:57 22,621.35 22,624.15 22,617.80 22,617.80 0.0K
09:58 22,617.40 22,617.40 22,611.00 22,612.50 0.0K
09:59 22,612.90 22,616.75 22,612.90 22,614.15 0.0K
10:00 22,615.50 22,621.50 22,615.30 22,620.85 0.0K
10:01 22,621.30 22,625.25 22,619.00 22,619.00 0.0K
10:02 22,618.45 22,620.85 22,617.00 22,620.85 0.0K
10:03 22,621.75 22,634.20 22,621.75 22,633.55 0.0K
10:04 22,633.35 22,635.85 22,632.95 22,632.95 0.0K
10:05 22,634.25 22,634.25 22,629.70 22,631.95 0.0K
10:06 22,632.10 22,641.20 22,630.75 22,638.90 0.0K
10:07 22,639.50 22,639.95 22,635.50 22,636.00 0.0K
10:08 22,637.10 22,637.95 22,631.15 22,634.75 0.0K
10:09 22,635.15 22,635.20 22,619.80 22,620.90 0.0K
10:10 22,618.75 22,620.75 22,614.60 22,614.60 0.0K
10:11 22,613.95 22,614.20 22,609.95 22,611.35 0.0K
10:12 22,610.20 22,610.75 22,603.35 22,603.35 0.0K
10:13 22,604.20 22,613.05 22,604.15 22,613.05 0.0K
10:14 22,613.60 22,618.45 22,613.55 22,617.55 0.0K
10:15 22,617.75 22,621.85 22,617.55 22,619.90 0.0K
10:16 22,618.80 22,621.65 22,617.50 22,617.75 0.0K
10:17 22,617.85 22,619.90 22,616.25 22,618.40 0.0K
10:18 22,617.60 22,619.15 22,614.05 22,615.75 0.0K
10:19 22,614.20 22,616.10 22,613.00 22,614.40 0.0K
10:20 22,614.65 22,615.25 22,612.25 22,612.55 0.0K
10:21 22,614.15 22,614.15 22,609.30 22,609.30 0.0K
10:22 22,608.35 22,610.30 22,607.55 22,609.60 0.0K
10:23 22,609.25 22,611.35 22,607.65 22,610.55 0.0K
10:24 22,609.50 22,611.30 22,609.05 22,609.05 0.0K
10:25 22,610.80 22,613.80 22,610.30 22,610.30 0.0K
10:26 22,610.80 22,610.80 22,606.20 22,608.10 0.0K
10:27 22,607.35 22,607.35 22,601.90 22,604.70 0.0K
10:28 22,603.30 22,604.20 22,598.55 22,598.55 0.0K
10:29 22,598.00 22,598.80 22,597.35 22,598.30 0.0K
10:30 22,597.25 22,598.05 22,591.65 22,591.90 0.0K
10:31 22,594.30 22,595.50 22,592.25 22,594.40 0.0K
10:32 22,595.95 22,600.80 22,595.95 22,599.90 0.0K
10:33 22,598.80 22,604.55 22,597.70 22,604.15 0.0K
10:34 22,605.45 22,606.10 22,600.75 22,600.75 0.0K
10:35 22,601.05 22,601.05 22,595.20 22,597.35 0.0K
10:36 22,596.45 22,596.45 22,583.60 22,588.70 0.0K
10:37 22,588.00 22,592.20 22,588.00 22,590.75 0.0K
10:38 22,590.75 22,591.25 22,587.45 22,588.50 0.0K
10:39 22,588.70 22,591.00 22,588.60 22,590.60 0.0K
10:40 22,589.80 22,593.15 22,588.85 22,590.95 0.0K
10:41 22,589.60 22,590.20 22,587.25 22,587.40 0.0K
10:42 22,586.80 22,588.95 22,585.15 22,588.55 0.0K
10:43 22,588.15 22,591.10 22,586.00 22,591.10 0.0K
10:44 22,591.10 22,594.55 22,591.10 22,593.15 0.0K
10:45 22,594.10 22,599.05 22,592.40 22,599.05 0.0K
10:46 22,598.65 22,601.60 22,598.05 22,601.60 0.0K
10:47 22,600.50 22,603.50 22,599.75 22,601.50 0.0K
10:48 22,602.00 22,608.35 22,602.00 22,608.35 0.0K
10:49 22,607.60 22,608.20 22,605.60 22,607.25 0.0K
10:50 22,607.40 22,607.40 22,605.05 22,607.35 0.0K
10:51 22,606.80 22,608.85 22,603.15 22,608.25 0.0K
10:52 22,608.20 22,608.35 22,603.40 22,603.40 0.0K
10:53 22,603.50 22,606.85 22,602.15 22,604.15 0.0K
10:54 22,604.80 22,606.10 22,602.15 22,602.15 0.0K
10:55 22,602.60 22,607.50 22,601.30 22,607.30 0.0K
10:56 22,606.90 22,607.65 22,599.50 22,600.15 0.0K
10:57 22,599.35 22,602.70 22,597.90 22,602.70 0.0K
10:58 22,602.30 22,602.90 22,600.40 22,602.90 0.0K
10:59 22,602.95 22,604.10 22,600.85 22,600.85 0.0K
11:00 22,600.15 22,600.55 22,597.35 22,599.40 0.0K
11:01 22,598.65 22,603.45 22,597.85 22,601.95 0.0K
11:02 22,602.00 22,603.45 22,601.20 22,603.00 0.0K
11:03 22,604.50 22,606.35 22,603.30 22,606.20 0.0K
11:04 22,605.25 22,608.60 22,605.25 22,608.60 0.0K
11:05 22,607.50 22,610.55 22,606.80 22,607.40 0.0K
11:06 22,607.70 22,611.55 22,605.70 22,607.45 0.0K
11:07 22,607.05 22,609.55 22,606.35 22,606.95 0.0K
11:08 22,605.40 22,605.85 22,601.60 22,603.20 0.0K
11:09 22,602.25 22,605.70 22,601.00 22,601.00 0.0K
11:10 22,601.50 22,603.15 22,599.55 22,601.35 0.0K
11:11 22,599.90 22,609.60 22,599.30 22,609.60 0.0K
11:12 22,609.20 22,609.80 22,607.30 22,609.15 0.0K
11:13 22,607.80 22,608.55 22,605.35 22,608.45 0.0K
11:14 22,607.40 22,609.45 22,606.45 22,607.95 0.0K
11:15 22,608.45 22,611.70 22,605.65 22,611.70 0.0K
11:16 22,610.40 22,610.45 22,599.65 22,603.55 0.0K
11:17 22,602.00 22,604.20 22,601.80 22,602.80 0.0K
11:18 22,603.70 22,607.75 22,603.40 22,607.20 0.0K
11:19 22,608.60 22,610.65 22,606.90 22,608.70 0.0K
11:20 22,609.50 22,611.95 22,609.50 22,611.05 0.0K
11:21 22,612.05 22,614.40 22,610.05 22,614.40 0.0K
11:22 22,614.15 22,616.25 22,612.10 22,616.25 0.0K
11:23 22,616.50 22,616.50 22,611.65 22,613.70 0.0K
11:24 22,612.40 22,615.75 22,611.25 22,615.10 0.0K
11:25 22,616.90 22,618.80 22,615.60 22,618.10 0.0K
11:26 22,618.70 22,623.05 22,618.50 22,622.50 0.0K
11:27 22,623.30 22,623.30 22,620.60 22,622.90 0.0K
11:28 22,621.45 22,623.00 22,618.30 22,618.55 0.0K
11:29 22,617.05 22,620.55 22,616.00 22,620.55 0.0K
11:30 22,620.10 22,623.30 22,618.50 22,623.30 0.0K
11:31 22,622.00 22,624.90 22,622.00 22,623.55 0.0K
11:32 22,623.05 22,625.75 22,618.15 22,619.30 0.0K
11:33 22,620.30 22,621.30 22,618.65 22,621.30 0.0K
11:34 22,620.90 22,621.15 22,613.75 22,615.15 0.0K
11:35 22,614.80 22,618.40 22,613.25 22,618.40 0.0K
11:36 22,616.30 22,620.85 22,616.30 22,619.75 0.0K
11:37 22,620.35 22,621.10 22,618.30 22,620.40 0.0K
11:38 22,620.10 22,620.90 22,618.60 22,620.85 0.0K
11:39 22,620.05 22,623.95 22,618.75 22,623.35 0.0K
11:40 22,623.30 22,626.05 22,622.90 22,626.05 0.0K
11:41 22,625.85 22,629.35 22,625.40 22,627.45 0.0K
11:42 22,627.25 22,629.40 22,626.00 22,626.05 0.0K
11:43 22,624.40 22,632.85 22,624.40 22,631.40 0.0K
11:44 22,630.45 22,632.20 22,628.75 22,629.90 0.0K
11:45 22,630.35 22,630.35 22,625.15 22,625.45 0.0K
11:46 22,626.45 22,629.00 22,625.85 22,628.55 0.0K
11:47 22,628.40 22,628.60 22,624.50 22,626.65 0.0K
11:48 22,628.60 22,628.90 22,626.70 22,628.45 0.0K
11:49 22,626.70 22,627.00 22,623.90 22,626.70 0.0K
11:50 22,625.30 22,628.70 22,624.50 22,626.70 0.0K
11:51 22,626.75 22,627.15 22,623.30 22,624.60 0.0K
11:52 22,625.60 22,625.60 22,621.60 22,621.60 0.0K
11:53 22,621.60 22,622.65 22,611.50 22,620.35 0.0K
11:54 22,621.55 22,623.15 22,617.90 22,623.10 0.0K
11:55 22,623.70 22,628.40 22,623.15 22,628.40 0.0K
11:56 22,626.95 22,633.65 22,626.95 22,633.65 0.0K
11:57 22,633.70 22,633.70 22,630.45 22,630.60 0.0K
11:58 22,629.70 22,631.30 22,627.30 22,631.30 0.0K
11:59 22,630.90 22,632.80 22,629.30 22,631.90 0.0K
12:00 22,631.15 22,635.85 22,630.20 22,632.40 0.0K
12:01 22,631.85 22,631.85 22,629.00 22,631.25 0.0K
12:02 22,629.85 22,632.25 22,629.55 22,632.25 0.0K
12:03 22,633.05 22,633.25 22,628.85 22,630.30 0.0K
12:04 22,631.65 22,633.70 22,630.25 22,630.25 0.0K
12:05 22,630.95 22,632.25 22,628.50 22,630.70 0.0K
12:06 22,629.60 22,630.35 22,625.25 22,625.55 0.0K
12:07 22,625.55 22,628.40 22,624.50 22,628.40 0.0K
12:08 22,626.10 22,630.95 22,626.10 22,630.95 0.0K
12:09 22,629.70 22,631.00 22,624.80 22,625.95 0.0K
12:10 22,625.20 22,627.40 22,620.35 22,621.75 0.0K
12:11 22,619.50 22,621.95 22,616.10 22,621.95 0.0K
12:12 22,622.10 22,622.10 22,618.20 22,619.75 0.0K
12:13 22,619.55 22,620.95 22,612.35 22,613.05 0.0K
12:14 22,612.60 22,616.85 22,609.60 22,616.85 0.0K
12:15 22,615.15 22,617.35 22,614.50 22,616.70 0.0K
12:16 22,616.05 22,617.10 22,606.30 22,607.65 0.0K
12:17 22,607.50 22,607.50 22,604.25 22,604.35 0.0K
12:18 22,606.10 22,615.50 22,605.20 22,613.00 0.0K
12:19 22,612.95 22,615.20 22,611.60 22,612.70 0.0K
12:20 22,612.20 22,612.20 22,606.80 22,607.10 0.0K
12:21 22,607.15 22,608.75 22,606.25 22,607.80 0.0K
12:22 22,607.05 22,608.00 22,604.00 22,604.00 0.0K
12:23 22,603.10 22,603.65 22,598.75 22,598.75 0.0K
12:24 22,597.90 22,598.20 22,595.35 22,597.60 0.0K
12:25 22,596.50 22,602.05 22,595.50 22,602.05 0.0K
12:26 22,601.45 22,602.40 22,598.65 22,600.75 0.0K
12:27 22,598.85 22,600.85 22,598.45 22,598.85 0.0K
12:28 22,598.65 22,602.65 22,598.05 22,600.30 0.0K
12:29 22,600.90 22,608.00 22,599.30 22,607.40 0.0K
12:30 22,608.30 22,611.75 22,606.90 22,606.95 0.0K
12:31 22,606.75 22,609.55 22,604.55 22,606.90 0.0K
12:32 22,607.35 22,607.35 22,600.90 22,603.20 0.0K
12:33 22,601.65 22,602.15 22,598.05 22,598.45 0.0K
12:34 22,597.95 22,600.20 22,597.80 22,599.30 0.0K
12:35 22,597.20 22,602.95 22,596.00 22,602.80 0.0K
12:36 22,603.00 22,607.30 22,602.10 22,607.30 0.0K
12:37 22,606.85 22,606.85 22,604.30 22,604.85 0.0K
12:38 22,605.85 22,606.50 22,603.90 22,603.90 0.0K
12:39 22,605.75 22,607.85 22,604.40 22,606.45 0.0K
12:40 22,607.10 22,608.25 22,605.85 22,608.15 0.0K
12:41 22,607.80 22,617.45 22,607.00 22,613.95 0.0K
12:42 22,614.45 22,615.95 22,613.45 22,613.45 0.0K
12:43 22,615.15 22,615.70 22,612.60 22,613.45 0.0K
12:44 22,612.00 22,614.05 22,611.85 22,613.10 0.0K
12:45 22,612.60 22,612.65 22,609.95 22,610.90 0.0K
12:46 22,611.70 22,612.50 22,610.60 22,611.35 0.0K
12:47 22,610.60 22,612.85 22,609.95 22,612.85 0.0K
12:48 22,612.25 22,614.95 22,611.25 22,612.30 0.0K
12:49 22,610.00 22,612.65 22,609.95 22,611.90 0.0K
12:50 22,612.10 22,614.65 22,610.10 22,614.00 0.0K
12:51 22,613.20 22,614.25 22,612.00 22,613.50 0.0K
12:52 22,614.40 22,615.20 22,613.05 22,615.20 0.0K
12:53 22,613.90 22,617.80 22,613.90 22,614.80 0.0K
12:54 22,614.85 22,617.95 22,614.85 22,617.80 0.0K
12:55 22,617.95 22,621.00 22,617.45 22,620.60 0.0K
12:56 22,619.50 22,623.50 22,619.50 22,621.25 0.0K
12:57 22,620.50 22,620.55 22,617.20 22,617.40 0.0K
12:58 22,616.00 22,616.30 22,613.40 22,615.60 0.0K
12:59 22,615.10 22,615.70 22,610.90 22,611.75 0.0K
13:00 22,612.30 22,615.05 22,611.55 22,614.15 0.0K
13:01 22,613.50 22,614.30 22,604.45 22,604.45 0.0K
13:02 22,603.60 22,603.60 22,599.90 22,600.30 0.0K
13:03 22,600.10 22,604.65 22,597.50 22,603.30 0.0K
13:04 22,602.65 22,602.65 22,596.95 22,599.90 0.0K
13:05 22,600.20 22,602.15 22,597.35 22,601.80 0.0K
13:06 22,602.25 22,602.25 22,597.35 22,597.50 0.0K
13:07 22,597.95 22,599.20 22,596.90 22,598.55 0.0K
13:08 22,598.10 22,599.50 22,592.80 22,592.80 0.0K
13:09 22,592.60 22,594.60 22,590.90 22,591.95 0.0K
13:10 22,590.75 22,590.95 22,586.55 22,590.10 0.0K
13:11 22,588.95 22,589.35 22,587.05 22,587.55 0.0K
13:12 22,587.30 22,588.20 22,584.90 22,587.00 0.0K
13:13 22,585.60 22,585.60 22,582.00 22,582.35 0.0K
13:14 22,582.50 22,584.95 22,582.50 22,584.25 0.0K
13:15 22,583.15 22,583.70 22,577.00 22,579.70 0.0K
13:16 22,579.65 22,583.25 22,578.20 22,580.75 0.0K
13:17 22,580.10 22,582.20 22,579.00 22,581.55 0.0K
13:18 22,582.45 22,582.45 22,575.60 22,576.35 0.0K
13:19 22,574.75 22,577.40 22,573.60 22,575.45 0.0K
13:20 22,576.20 22,576.20 22,571.90 22,573.80 0.0K
13:21 22,572.90 22,572.90 22,564.40 22,569.50 0.0K
13:22 22,567.25 22,568.40 22,562.95 22,567.50 0.0K
13:23 22,565.75 22,566.50 22,563.65 22,564.00 0.0K
13:24 22,564.95 22,565.55 22,561.30 22,562.85 0.0K
13:25 22,560.75 22,570.10 22,560.75 22,570.10 0.0K
13:26 22,570.30 22,577.10 22,570.30 22,577.10 0.0K
13:27 22,576.10 22,583.65 22,576.05 22,582.50 0.0K
13:28 22,581.30 22,588.35 22,581.30 22,587.05 0.0K
13:29 22,586.80 22,589.50 22,584.75 22,588.55 0.0K
13:30 22,587.30 22,588.65 22,584.05 22,588.65 0.0K
13:31 22,586.45 22,592.05 22,586.45 22,589.40 0.0K
13:32 22,588.80 22,592.35 22,587.20 22,590.40 0.0K
13:33 22,590.10 22,593.60 22,588.50 22,590.70 0.0K
13:34 22,589.40 22,591.55 22,586.05 22,589.25 0.0K
13:35 22,587.95 22,589.10 22,586.80 22,587.25 0.0K
13:36 22,585.80 22,587.65 22,584.70 22,585.65 0.0K
13:37 22,584.75 22,591.20 22,584.75 22,589.75 0.0K
13:38 22,589.45 22,590.15 22,587.10 22,587.20 0.0K
13:39 22,585.65 22,586.60 22,584.00 22,584.50 0.0K
13:40 22,584.45 22,585.80 22,583.30 22,585.10 0.0K
13:41 22,585.25 22,586.70 22,583.20 22,586.50 0.0K
13:42 22,585.60 22,588.10 22,584.95 22,588.10 0.0K
13:43 22,585.15 22,587.45 22,582.90 22,585.65 0.0K
13:44 22,584.35 22,587.55 22,584.35 22,584.45 0.0K
13:45 22,582.85 22,587.00 22,582.85 22,586.10 0.0K
13:46 22,585.35 22,590.35 22,585.35 22,587.60 0.0K
13:47 22,586.50 22,588.30 22,583.75 22,587.10 0.0K
13:48 22,586.90 22,588.20 22,585.30 22,588.20 0.0K
13:49 22,587.70 22,593.20 22,587.70 22,591.95 0.0K
13:50 22,590.50 22,594.05 22,588.65 22,588.65 0.0K
13:51 22,586.45 22,589.60 22,586.00 22,588.00 0.0K
13:52 22,587.30 22,589.45 22,585.35 22,587.90 0.0K
13:53 22,588.10 22,590.45 22,585.55 22,587.20 0.0K
13:54 22,586.80 22,588.30 22,585.25 22,587.55 0.0K
13:55 22,587.00 22,590.55 22,587.00 22,590.30 0.0K
13:56 22,590.25 22,592.60 22,589.30 22,590.85 0.0K
13:57 22,590.90 22,595.95 22,590.90 22,593.10 0.0K
13:58 22,591.70 22,595.15 22,591.70 22,593.75 0.0K
13:59 22,593.75 22,597.30 22,593.75 22,597.30 0.0K
14:00 22,596.15 22,596.80 22,593.20 22,593.20 0.0K
14:01 22,593.90 22,593.90 22,588.70 22,590.50 0.0K
14:02 22,590.60 22,594.55 22,589.10 22,594.55 0.0K
14:03 22,593.70 22,595.60 22,593.20 22,595.10 0.0K
14:04 22,593.65 22,600.20 22,593.65 22,596.95 0.0K
14:05 22,597.40 22,598.70 22,596.50 22,598.60 0.0K
14:06 22,598.70 22,598.70 22,595.45 22,595.45 0.0K
14:07 22,595.50 22,601.25 22,595.50 22,598.40 0.0K
14:08 22,596.60 22,596.60 22,593.45 22,595.60 0.0K
14:09 22,594.30 22,596.70 22,593.10 22,596.30 0.0K
14:10 22,595.35 22,598.30 22,594.30 22,596.40 0.0K
14:11 22,595.25 22,600.45 22,595.25 22,600.30 0.0K
14:12 22,597.55 22,600.25 22,597.55 22,600.00 0.0K
14:13 22,600.20 22,603.60 22,598.75 22,600.55 0.0K
14:14 22,600.00 22,604.65 22,600.00 22,602.65 0.0K
14:15 22,601.65 22,603.35 22,598.25 22,599.60 0.0K
14:16 22,599.60 22,599.85 22,596.85 22,597.55 0.0K
14:17 22,597.30 22,597.30 22,594.65 22,595.50 0.0K
14:18 22,594.60 22,597.65 22,593.90 22,595.55 0.0K
14:19 22,594.80 22,596.50 22,591.65 22,591.65 0.0K
14:20 22,589.25 22,592.00 22,587.45 22,592.00 0.0K
14:21 22,590.65 22,592.10 22,589.00 22,589.95 0.0K
14:22 22,589.75 22,589.80 22,586.15 22,587.30 0.0K
14:23 22,586.40 22,587.55 22,583.65 22,585.75 0.0K
14:24 22,585.20 22,588.35 22,584.95 22,586.65 0.0K
14:25 22,586.15 22,586.15 22,582.55 22,583.35 0.0K
14:26 22,584.20 22,588.50 22,584.20 22,587.00 0.0K
14:27 22,587.10 22,590.90 22,587.10 22,590.90 0.0K
14:28 22,590.15 22,594.45 22,590.15 22,594.45 0.0K
14:29 22,594.55 22,595.65 22,590.65 22,591.90 0.0K
14:30 22,593.25 22,593.25 22,589.30 22,589.40 0.0K
14:31 22,588.95 22,588.95 22,579.85 22,580.35 0.0K
14:32 22,579.65 22,581.65 22,577.40 22,578.15 0.0K
14:33 22,577.60 22,579.10 22,575.35 22,575.65 0.0K
14:34 22,576.25 22,577.20 22,572.95 22,573.10 0.0K
14:35 22,572.85 22,574.95 22,570.60 22,573.70 0.0K
14:36 22,572.95 22,572.95 22,570.20 22,571.60 0.0K
14:37 22,570.75 22,571.25 22,566.30 22,568.10 0.0K
14:38 22,569.00 22,570.65 22,567.20 22,570.20 0.0K
14:39 22,569.80 22,571.00 22,566.80 22,570.05 0.0K
14:40 22,569.05 22,574.85 22,568.50 22,572.25 0.0K
14:41 22,572.25 22,575.25 22,570.95 22,570.95 0.0K
14:42 22,569.95 22,577.65 22,569.95 22,577.65 0.0K
14:43 22,576.25 22,582.65 22,576.05 22,582.65 0.0K
14:44 22,582.95 22,586.05 22,580.45 22,584.75 0.0K
14:45 22,586.80 22,587.75 22,584.60 22,584.60 0.0K
14:46 22,583.00 22,585.05 22,581.30 22,584.70 0.0K
14:47 22,584.50 22,585.90 22,582.85 22,582.85 0.0K
14:48 22,583.05 22,585.35 22,582.35 22,585.35 0.0K
14:49 22,585.25 22,587.15 22,583.45 22,583.85 0.0K
14:50 22,584.35 22,586.85 22,582.35 22,582.35 0.0K
14:51 22,583.00 22,585.00 22,582.30 22,583.10 0.0K
14:52 22,583.30 22,585.25 22,581.90 22,584.25 0.0K
14:53 22,582.90 22,585.00 22,581.15 22,582.50 0.0K
14:54 22,583.25 22,585.40 22,582.60 22,583.75 0.0K
14:55 22,582.90 22,585.35 22,580.00 22,581.60 0.0K
14:56 22,581.00 22,584.15 22,577.35 22,577.50 0.0K
14:57 22,577.05 22,579.45 22,573.85 22,579.45 0.0K
14:58 22,581.10 22,582.75 22,580.35 22,580.60 0.0K
14:59 22,580.00 22,583.15 22,579.15 22,579.95 0.0K
15:00 22,576.85 22,576.85 22,560.85 22,560.85 0.0K
15:01 22,556.30 22,569.15 22,555.25 22,558.15 0.0K
15:02 22,550.50 22,556.90 22,547.60 22,551.90 0.0K
15:03 22,549.95 22,562.35 22,549.95 22,561.15 0.0K
15:04 22,560.20 22,562.85 22,552.90 22,562.35 0.0K
15:05 22,559.70 22,568.50 22,556.15 22,568.50 0.0K
15:06 22,561.30 22,568.45 22,560.80 22,567.35 0.0K
15:07 22,561.10 22,568.65 22,560.60 22,563.95 0.0K
15:08 22,562.65 22,562.65 22,554.10 22,558.70 0.0K
15:09 22,557.10 22,573.10 22,552.50 22,573.10 0.0K
15:10 22,570.05 22,582.50 22,570.05 22,582.50 0.0K
15:11 22,579.70 22,580.30 22,573.45 22,574.50 0.0K
15:12 22,574.90 22,581.90 22,572.25 22,581.90 0.0K
15:13 22,580.25 22,586.20 22,578.35 22,583.25 0.0K
15:14 22,582.65 22,588.00 22,580.05 22,588.00 0.0K
15:15 22,584.05 22,606.20 22,584.05 22,606.20 0.0K
15:16 22,607.65 22,607.65 22,599.55 22,601.25 0.0K
15:17 22,600.30 22,606.50 22,596.70 22,603.95 0.0K
15:18 22,601.50 22,604.95 22,596.95 22,604.10 0.0K
15:19 22,601.10 22,608.70 22,600.65 22,608.70 0.0K
15:20 22,609.05 22,609.05 22,599.45 22,604.90 0.0K
15:21 22,603.45 22,606.25 22,600.35 22,605.25 0.0K
15:22 22,604.10 22,612.15 22,600.75 22,612.15 0.0K
15:23 22,609.40 22,615.25 22,609.40 22,615.25 0.0K
15:24 22,615.65 22,620.85 22,610.10 22,620.85 0.0K
15:25 22,621.90 22,630.70 22,617.40 22,630.70 0.0K
15:26 22,627.80 22,631.55 22,625.80 22,630.55 0.0K
15:27 22,625.00 22,629.45 22,622.40 22,629.45 0.0K
15:28 22,625.45 22,637.55 22,625.45 22,637.55 0.0K
15:29 22,635.55 22,638.80 22,625.70 22,625.70 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