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 22,477.55 22,477.55 22,477.55 22,477.55 0.0K
09:15 22,480.65 22,485.85 22,469.45 22,481.55 0.0K
09:16 22,480.75 22,513.65 22,480.75 22,513.65 0.0K
09:17 22,513.75 22,518.55 22,506.15 22,509.95 0.0K
09:18 22,508.70 22,517.20 22,504.80 22,516.00 0.0K
09:19 22,517.30 22,520.85 22,514.35 22,516.20 0.0K
09:20 22,517.65 22,529.35 22,515.85 22,529.35 0.0K
09:21 22,528.90 22,534.90 22,522.45 22,522.45 0.0K
09:22 22,520.75 22,522.90 22,490.95 22,490.95 0.0K
09:23 22,490.05 22,491.70 22,481.65 22,487.50 0.0K
09:24 22,485.10 22,490.50 22,479.00 22,484.60 0.0K
09:25 22,481.05 22,488.90 22,481.05 22,482.60 0.0K
09:26 22,482.95 22,484.85 22,479.40 22,484.75 0.0K
09:27 22,484.50 22,485.80 22,472.25 22,475.05 0.0K
09:28 22,474.25 22,479.15 22,472.20 22,478.30 0.0K
09:29 22,478.05 22,479.10 22,467.40 22,468.05 0.0K
09:30 22,466.60 22,470.85 22,462.05 22,464.00 0.0K
09:31 22,461.60 22,467.55 22,460.75 22,465.75 0.0K
09:32 22,466.00 22,478.75 22,466.00 22,478.75 0.0K
09:33 22,481.05 22,483.20 22,477.50 22,483.05 0.0K
09:34 22,485.60 22,485.95 22,477.70 22,477.95 0.0K
09:35 22,479.80 22,481.65 22,472.95 22,478.90 0.0K
09:36 22,480.05 22,487.20 22,479.70 22,484.20 0.0K
09:37 22,483.60 22,489.45 22,483.60 22,487.20 0.0K
09:38 22,486.85 22,487.85 22,481.90 22,481.90 0.0K
09:39 22,477.70 22,480.15 22,469.40 22,470.90 0.0K
09:40 22,470.90 22,473.30 22,464.05 22,473.15 0.0K
09:41 22,471.60 22,479.60 22,468.80 22,479.60 0.0K
09:42 22,480.10 22,487.60 22,478.55 22,486.85 0.0K
09:43 22,485.50 22,486.65 22,482.90 22,485.45 0.0K
09:44 22,483.35 22,490.10 22,483.35 22,488.00 0.0K
09:45 22,490.85 22,494.50 22,490.85 22,493.25 0.0K
09:46 22,492.10 22,493.35 22,485.80 22,486.30 0.0K
09:47 22,484.70 22,486.40 22,481.85 22,482.90 0.0K
09:48 22,481.85 22,488.85 22,478.45 22,488.85 0.0K
09:49 22,490.10 22,495.65 22,489.30 22,495.35 0.0K
09:50 22,494.75 22,497.85 22,494.70 22,495.45 0.0K
09:51 22,495.45 22,495.45 22,486.85 22,494.75 0.0K
09:52 22,494.35 22,497.30 22,490.20 22,496.20 0.0K
09:53 22,496.40 22,504.10 22,495.45 22,503.10 0.0K
09:54 22,504.25 22,517.45 22,504.25 22,515.85 0.0K
09:55 22,517.35 22,519.35 22,513.10 22,518.30 0.0K
09:56 22,519.30 22,522.35 22,515.65 22,520.60 0.0K
09:57 22,520.10 22,520.45 22,513.55 22,515.60 0.0K
09:58 22,515.30 22,517.65 22,513.65 22,514.65 0.0K
09:59 22,515.45 22,523.30 22,515.45 22,523.30 0.0K
10:00 22,523.80 22,526.15 22,518.95 22,525.65 0.0K
10:01 22,526.25 22,526.25 22,518.95 22,518.95 0.0K
10:02 22,519.55 22,520.75 22,511.95 22,515.55 0.0K
10:03 22,513.90 22,515.55 22,511.90 22,515.55 0.0K
10:04 22,515.10 22,518.75 22,513.95 22,514.25 0.0K
10:05 22,513.35 22,518.55 22,512.90 22,517.25 0.0K
10:06 22,513.60 22,522.50 22,513.40 22,522.50 0.0K
10:07 22,523.50 22,527.15 22,523.00 22,527.15 0.0K
10:08 22,527.35 22,533.65 22,526.65 22,533.65 0.0K
10:09 22,534.15 22,536.75 22,532.30 22,534.20 0.0K
10:10 22,534.25 22,535.80 22,530.75 22,533.85 0.0K
10:11 22,533.00 22,538.35 22,532.20 22,536.15 0.0K
10:12 22,535.65 22,540.55 22,535.15 22,537.45 0.0K
10:13 22,537.55 22,547.25 22,537.55 22,547.25 0.0K
10:14 22,547.45 22,547.45 22,542.45 22,545.75 0.0K
10:15 22,545.75 22,547.75 22,545.35 22,545.90 0.0K
10:16 22,546.35 22,547.10 22,540.50 22,542.20 0.0K
10:17 22,542.15 22,547.40 22,541.85 22,547.40 0.0K
10:18 22,548.80 22,548.85 22,545.00 22,547.50 0.0K
10:19 22,546.80 22,547.05 22,542.60 22,542.60 0.0K
10:20 22,543.95 22,544.35 22,539.75 22,540.80 0.0K
10:21 22,541.00 22,541.00 22,532.20 22,534.05 0.0K
10:22 22,533.10 22,535.90 22,530.95 22,534.75 0.0K
10:23 22,534.95 22,536.80 22,533.85 22,536.80 0.0K
10:24 22,536.45 22,542.75 22,535.65 22,542.75 0.0K
10:25 22,543.70 22,547.10 22,543.70 22,547.00 0.0K
10:26 22,548.55 22,548.55 22,543.20 22,544.35 0.0K
10:27 22,545.35 22,546.25 22,540.95 22,543.90 0.0K
10:28 22,542.10 22,542.80 22,540.30 22,541.75 0.0K
10:29 22,541.65 22,541.65 22,536.55 22,537.00 0.0K
10:30 22,537.80 22,544.70 22,537.80 22,544.20 0.0K
10:31 22,544.70 22,546.25 22,541.80 22,546.25 0.0K
10:32 22,545.30 22,555.45 22,545.30 22,555.45 0.0K
10:33 22,554.95 22,554.95 22,547.65 22,548.25 0.0K
10:34 22,547.75 22,548.20 22,544.85 22,547.75 0.0K
10:35 22,547.85 22,548.35 22,543.30 22,544.30 0.0K
10:36 22,544.40 22,547.50 22,543.80 22,544.70 0.0K
10:37 22,543.80 22,544.90 22,541.75 22,543.65 0.0K
10:38 22,542.55 22,543.40 22,538.45 22,539.15 0.0K
10:39 22,540.90 22,542.55 22,538.05 22,539.35 0.0K
10:40 22,539.90 22,542.20 22,538.70 22,542.15 0.0K
10:41 22,541.90 22,543.60 22,538.20 22,538.80 0.0K
10:42 22,539.30 22,539.90 22,535.25 22,536.15 0.0K
10:43 22,536.05 22,538.15 22,534.15 22,536.10 0.0K
10:44 22,536.80 22,536.80 22,533.25 22,534.35 0.0K
10:45 22,534.35 22,535.50 22,531.85 22,534.70 0.0K
10:46 22,534.25 22,535.05 22,527.25 22,527.25 0.0K
10:47 22,527.60 22,533.70 22,527.60 22,532.70 0.0K
10:48 22,532.90 22,532.90 22,528.80 22,532.40 0.0K
10:49 22,532.00 22,535.80 22,532.00 22,534.50 0.0K
10:50 22,533.95 22,539.80 22,533.70 22,535.95 0.0K
10:51 22,532.90 22,532.90 22,524.85 22,524.85 0.0K
10:52 22,524.05 22,525.55 22,523.40 22,523.90 0.0K
10:53 22,521.80 22,523.65 22,520.50 22,522.25 0.0K
10:54 22,522.40 22,526.45 22,521.90 22,524.35 0.0K
10:55 22,525.10 22,526.15 22,523.85 22,524.15 0.0K
10:56 22,524.65 22,526.40 22,519.30 22,526.05 0.0K
10:57 22,526.05 22,526.40 22,523.95 22,525.10 0.0K
10:58 22,524.30 22,525.50 22,523.20 22,525.40 0.0K
10:59 22,524.65 22,526.90 22,524.25 22,525.85 0.0K
11:00 22,527.15 22,539.10 22,527.15 22,536.25 0.0K
11:01 22,534.15 22,539.45 22,533.05 22,539.45 0.0K
11:02 22,538.45 22,540.20 22,535.55 22,538.35 0.0K
11:03 22,538.25 22,539.80 22,537.15 22,537.75 0.0K
11:04 22,538.55 22,540.65 22,537.75 22,539.80 0.0K
11:05 22,541.40 22,544.25 22,539.95 22,544.25 0.0K
11:06 22,542.80 22,543.25 22,540.90 22,541.25 0.0K
11:07 22,542.30 22,543.95 22,541.75 22,543.95 0.0K
11:08 22,545.15 22,548.45 22,543.25 22,548.20 0.0K
11:09 22,548.20 22,550.85 22,547.65 22,550.85 0.0K
11:10 22,550.50 22,554.05 22,550.50 22,554.05 0.0K
11:11 22,553.40 22,557.20 22,552.95 22,556.70 0.0K
11:12 22,557.00 22,559.15 22,553.40 22,555.00 0.0K
11:13 22,554.85 22,556.65 22,552.75 22,554.30 0.0K
11:14 22,556.10 22,557.20 22,554.40 22,556.95 0.0K
11:15 22,556.20 22,559.55 22,556.20 22,558.00 0.0K
11:16 22,557.90 22,562.70 22,556.00 22,562.35 0.0K
11:17 22,560.65 22,564.40 22,559.20 22,559.25 0.0K
11:18 22,559.85 22,563.95 22,559.75 22,563.05 0.0K
11:19 22,562.75 22,564.45 22,561.50 22,563.60 0.0K
11:20 22,563.35 22,564.55 22,561.40 22,564.55 0.0K
11:21 22,564.25 22,564.75 22,562.85 22,562.85 0.0K
11:22 22,563.60 22,566.40 22,563.60 22,565.95 0.0K
11:23 22,566.85 22,570.00 22,566.85 22,568.40 0.0K
11:24 22,567.75 22,569.05 22,565.60 22,569.05 0.0K
11:25 22,567.45 22,572.55 22,566.90 22,571.35 0.0K
11:26 22,571.55 22,576.05 22,571.55 22,574.05 0.0K
11:27 22,574.00 22,575.30 22,571.15 22,571.15 0.0K
11:28 22,571.00 22,571.80 22,567.10 22,570.80 0.0K
11:29 22,570.55 22,571.65 22,565.55 22,565.55 0.0K
11:30 22,564.80 22,565.55 22,561.45 22,563.30 0.0K
11:31 22,562.25 22,562.65 22,560.10 22,561.10 0.0K
11:32 22,560.90 22,567.35 22,560.90 22,566.35 0.0K
11:33 22,565.45 22,568.55 22,565.25 22,568.05 0.0K
11:34 22,567.45 22,569.25 22,565.50 22,566.50 0.0K
11:35 22,566.05 22,569.40 22,566.05 22,569.35 0.0K
11:36 22,569.05 22,575.55 22,569.05 22,573.45 0.0K
11:37 22,574.85 22,576.45 22,574.00 22,576.45 0.0K
11:38 22,575.70 22,576.50 22,569.70 22,571.40 0.0K
11:39 22,572.10 22,573.10 22,569.80 22,570.85 0.0K
11:40 22,571.25 22,571.25 22,564.60 22,564.60 0.0K
11:41 22,564.95 22,564.95 22,561.70 22,563.85 0.0K
11:42 22,562.20 22,564.00 22,536.35 22,544.40 0.0K
11:43 22,543.65 22,543.65 22,539.05 22,541.20 0.0K
11:44 22,541.90 22,542.50 22,540.45 22,540.85 0.0K
11:45 22,541.25 22,542.15 22,538.40 22,540.95 0.0K
11:46 22,540.25 22,540.75 22,535.20 22,538.95 0.0K
11:47 22,539.80 22,539.80 22,522.80 22,523.00 0.0K
11:48 22,524.75 22,526.30 22,520.80 22,525.80 0.0K
11:49 22,527.10 22,535.05 22,527.10 22,535.05 0.0K
11:50 22,536.30 22,537.00 22,531.95 22,537.00 0.0K
11:51 22,536.75 22,547.00 22,535.30 22,545.80 0.0K
11:52 22,546.70 22,551.15 22,546.15 22,551.10 0.0K
11:53 22,551.40 22,552.20 22,548.80 22,550.85 0.0K
11:54 22,549.90 22,551.50 22,548.75 22,549.40 0.0K
11:55 22,549.60 22,553.30 22,549.60 22,551.95 0.0K
11:56 22,551.55 22,555.65 22,551.55 22,551.65 0.0K
11:57 22,551.80 22,554.15 22,550.90 22,554.15 0.0K
11:58 22,554.90 22,556.35 22,553.40 22,553.40 0.0K
11:59 22,552.80 22,552.80 22,549.35 22,551.85 0.0K
12:00 22,552.80 22,552.80 22,549.05 22,550.55 0.0K
12:01 22,551.10 22,555.75 22,550.35 22,552.25 0.0K
12:02 22,552.25 22,553.30 22,547.50 22,548.45 0.0K
12:03 22,550.30 22,551.85 22,548.40 22,548.40 0.0K
12:04 22,548.30 22,552.15 22,547.20 22,552.15 0.0K
12:05 22,551.75 22,553.35 22,549.80 22,550.50 0.0K
12:06 22,550.55 22,553.90 22,550.25 22,552.05 0.0K
12:07 22,549.70 22,552.55 22,549.00 22,550.75 0.0K
12:08 22,552.65 22,554.70 22,551.25 22,553.30 0.0K
12:09 22,553.35 22,558.70 22,552.50 22,557.95 0.0K
12:10 22,558.80 22,560.25 22,557.70 22,559.35 0.0K
12:11 22,559.35 22,563.55 22,558.80 22,562.45 0.0K
12:12 22,563.00 22,563.15 22,560.95 22,562.95 0.0K
12:13 22,560.90 22,563.10 22,559.75 22,562.55 0.0K
12:14 22,561.15 22,561.60 22,556.50 22,557.45 0.0K
12:15 22,556.10 22,557.70 22,552.95 22,555.90 0.0K
12:16 22,555.20 22,555.20 22,551.20 22,552.80 0.0K
12:17 22,553.70 22,555.50 22,550.95 22,555.15 0.0K
12:18 22,554.35 22,554.35 22,550.25 22,551.65 0.0K
12:19 22,551.15 22,551.70 22,545.70 22,547.25 0.0K
12:20 22,546.65 22,553.85 22,546.65 22,552.80 0.0K
12:21 22,553.55 22,553.55 22,548.75 22,548.75 0.0K
12:22 22,549.20 22,550.05 22,546.50 22,549.50 0.0K
12:23 22,549.65 22,553.80 22,549.45 22,553.80 0.0K
12:24 22,553.95 22,557.35 22,553.30 22,556.25 0.0K
12:25 22,556.40 22,556.40 22,552.45 22,552.45 0.0K
12:26 22,553.55 22,559.55 22,553.55 22,559.55 0.0K
12:27 22,560.70 22,565.45 22,559.60 22,565.45 0.0K
12:28 22,564.80 22,568.20 22,564.80 22,567.60 0.0K
12:29 22,567.95 22,571.45 22,565.40 22,569.00 0.0K
12:30 22,568.85 22,570.90 22,567.50 22,569.95 0.0K
12:31 22,569.40 22,573.75 22,569.15 22,572.80 0.0K
12:32 22,573.25 22,575.15 22,571.00 22,573.30 0.0K
12:33 22,574.85 22,579.50 22,573.15 22,578.80 0.0K
12:34 22,580.05 22,582.40 22,580.00 22,581.45 0.0K
12:35 22,580.95 22,580.95 22,574.60 22,574.95 0.0K
12:36 22,576.10 22,576.25 22,571.30 22,571.55 0.0K
12:37 22,571.50 22,575.05 22,570.60 22,574.85 0.0K
12:38 22,575.10 22,575.75 22,572.80 22,572.80 0.0K
12:39 22,573.60 22,573.60 22,571.40 22,572.40 0.0K
12:40 22,570.25 22,579.35 22,570.25 22,578.70 0.0K
12:41 22,579.00 22,594.55 22,579.00 22,592.40 0.0K
12:42 22,593.05 22,593.05 22,588.65 22,589.05 0.0K
12:43 22,587.55 22,587.55 22,583.80 22,585.45 0.0K
12:44 22,583.05 22,585.45 22,583.05 22,585.00 0.0K
12:45 22,585.95 22,586.50 22,582.05 22,583.55 0.0K
12:46 22,583.75 22,584.25 22,580.05 22,583.40 0.0K
12:47 22,584.05 22,584.20 22,581.00 22,581.00 0.0K
12:48 22,582.15 22,586.40 22,581.95 22,585.45 0.0K
12:49 22,585.90 22,587.70 22,584.30 22,584.90 0.0K
12:50 22,584.50 22,585.10 22,580.95 22,580.95 0.0K
12:51 22,581.20 22,584.20 22,581.10 22,581.20 0.0K
12:52 22,580.90 22,584.00 22,580.10 22,580.10 0.0K
12:53 22,580.35 22,580.35 22,574.15 22,577.05 0.0K
12:54 22,577.60 22,579.20 22,576.70 22,577.85 0.0K
12:55 22,579.05 22,579.05 22,575.50 22,576.20 0.0K
12:56 22,576.00 22,577.40 22,574.75 22,575.25 0.0K
12:57 22,575.90 22,575.90 22,571.35 22,572.70 0.0K
12:58 22,572.50 22,572.55 22,569.75 22,570.80 0.0K
12:59 22,569.75 22,570.15 22,565.20 22,567.05 0.0K
13:00 22,567.25 22,569.65 22,562.15 22,563.35 0.0K
13:01 22,563.95 22,566.25 22,563.95 22,564.50 0.0K
13:02 22,564.55 22,567.85 22,564.55 22,565.65 0.0K
13:03 22,565.05 22,566.95 22,564.80 22,566.95 0.0K
13:04 22,566.65 22,569.60 22,566.55 22,567.85 0.0K
13:05 22,568.40 22,568.40 22,563.85 22,563.85 0.0K
13:06 22,563.45 22,565.05 22,562.40 22,563.65 0.0K
13:07 22,562.95 22,564.05 22,561.00 22,561.35 0.0K
13:08 22,563.10 22,567.65 22,563.10 22,566.60 0.0K
13:09 22,566.55 22,567.45 22,565.40 22,566.50 0.0K
13:10 22,566.60 22,567.55 22,566.00 22,567.25 0.0K
13:11 22,567.15 22,568.50 22,566.80 22,567.45 0.0K
13:12 22,568.00 22,568.20 22,564.70 22,564.70 0.0K
13:13 22,566.20 22,567.95 22,565.75 22,567.35 0.0K
13:14 22,568.45 22,569.95 22,565.85 22,569.95 0.0K
13:15 22,569.25 22,569.70 22,565.80 22,567.15 0.0K
13:16 22,567.10 22,567.50 22,549.20 22,550.95 0.0K
13:17 22,551.35 22,552.55 22,547.15 22,551.50 0.0K
13:18 22,550.55 22,559.85 22,548.25 22,559.85 0.0K
13:19 22,561.10 22,563.75 22,560.45 22,561.65 0.0K
13:20 22,562.15 22,564.05 22,560.30 22,561.70 0.0K
13:21 22,562.00 22,563.90 22,561.25 22,562.70 0.0K
13:22 22,563.80 22,565.70 22,560.75 22,561.50 0.0K
13:23 22,560.35 22,561.65 22,558.95 22,559.25 0.0K
13:24 22,558.75 22,560.65 22,558.40 22,560.60 0.0K
13:25 22,560.70 22,563.20 22,559.60 22,560.30 0.0K
13:26 22,561.20 22,561.20 22,559.70 22,559.85 0.0K
13:27 22,559.40 22,561.80 22,558.95 22,561.45 0.0K
13:28 22,561.45 22,563.95 22,561.45 22,562.05 0.0K
13:29 22,562.60 22,565.65 22,561.70 22,564.70 0.0K
13:30 22,564.45 22,566.10 22,561.85 22,561.85 0.0K
13:31 22,561.30 22,561.85 22,557.90 22,561.40 0.0K
13:32 22,560.70 22,563.05 22,560.00 22,562.75 0.0K
13:33 22,563.80 22,567.10 22,563.80 22,566.80 0.0K
13:34 22,567.00 22,580.80 22,566.10 22,577.00 0.0K
13:35 22,577.15 22,595.60 22,577.15 22,595.45 0.0K
13:36 22,594.70 22,601.75 22,589.70 22,599.45 0.0K
13:37 22,598.10 22,598.75 22,596.10 22,598.75 0.0K
13:38 22,602.85 22,605.25 22,599.75 22,602.25 0.0K
13:39 22,604.05 22,608.20 22,601.90 22,607.30 0.0K
13:40 22,606.25 22,615.90 22,606.25 22,611.15 0.0K
13:41 22,614.85 22,618.80 22,605.25 22,612.70 0.0K
13:42 22,609.00 22,610.20 22,601.20 22,603.65 0.0K
13:43 22,604.55 22,607.35 22,602.65 22,604.35 0.0K
13:44 22,602.00 22,607.50 22,600.95 22,605.50 0.0K
13:45 22,606.70 22,608.75 22,593.95 22,593.95 0.0K
13:46 22,596.05 22,596.15 22,583.65 22,584.70 0.0K
13:47 22,581.15 22,581.15 22,574.65 22,575.85 0.0K
13:48 22,574.95 22,577.95 22,574.95 22,576.20 0.0K
13:49 22,576.65 22,576.65 22,564.90 22,567.60 0.0K
13:50 22,567.30 22,567.30 22,561.50 22,565.40 0.0K
13:51 22,565.15 22,567.40 22,561.95 22,562.40 0.0K
13:52 22,563.30 22,564.60 22,561.45 22,563.30 0.0K
13:53 22,565.05 22,565.05 22,561.05 22,562.15 0.0K
13:54 22,562.45 22,565.95 22,562.30 22,565.00 0.0K
13:55 22,565.60 22,567.90 22,564.95 22,565.95 0.0K
13:56 22,567.20 22,568.05 22,564.50 22,565.65 0.0K
13:57 22,566.05 22,566.05 22,551.35 22,561.00 0.0K
13:58 22,560.85 22,564.70 22,560.85 22,563.70 0.0K
13:59 22,564.15 22,564.70 22,561.10 22,564.70 0.0K
14:00 22,566.75 22,568.75 22,562.55 22,562.55 0.0K
14:01 22,563.85 22,566.05 22,563.50 22,564.75 0.0K
14:02 22,565.55 22,567.50 22,565.15 22,566.80 0.0K
14:03 22,567.65 22,567.95 22,564.60 22,566.90 0.0K
14:04 22,568.75 22,570.90 22,567.75 22,568.30 0.0K
14:05 22,569.60 22,569.95 22,564.50 22,564.50 0.0K
14:06 22,565.25 22,565.80 22,561.70 22,561.70 0.0K
14:07 22,561.70 22,564.95 22,561.70 22,564.95 0.0K
14:08 22,564.85 22,566.95 22,564.75 22,566.95 0.0K
14:09 22,566.90 22,570.15 22,566.90 22,570.15 0.0K
14:10 22,570.60 22,573.20 22,570.50 22,572.40 0.0K
14:11 22,573.35 22,574.10 22,570.40 22,572.15 0.0K
14:12 22,572.35 22,573.05 22,568.80 22,571.85 0.0K
14:13 22,571.80 22,572.60 22,569.90 22,570.20 0.0K
14:14 22,569.45 22,571.40 22,567.25 22,569.20 0.0K
14:15 22,570.10 22,573.20 22,569.35 22,570.80 0.0K
14:16 22,572.50 22,573.00 22,569.20 22,569.25 0.0K
14:17 22,569.55 22,569.95 22,566.30 22,566.30 0.0K
14:18 22,565.10 22,566.15 22,563.50 22,565.45 0.0K
14:19 22,565.65 22,567.40 22,564.10 22,564.80 0.0K
14:20 22,563.90 22,563.90 22,559.80 22,560.90 0.0K
14:21 22,561.25 22,561.90 22,554.25 22,554.25 0.0K
14:22 22,554.20 22,554.30 22,550.65 22,551.55 0.0K
14:23 22,551.85 22,554.50 22,550.15 22,554.50 0.0K
14:24 22,555.15 22,557.15 22,553.35 22,554.20 0.0K
14:25 22,554.15 22,554.15 22,546.60 22,546.95 0.0K
14:26 22,546.75 22,548.75 22,545.00 22,545.20 0.0K
14:27 22,545.10 22,547.95 22,543.20 22,547.95 0.0K
14:28 22,547.30 22,547.30 22,542.90 22,543.70 0.0K
14:29 22,543.80 22,546.30 22,542.05 22,544.00 0.0K
14:30 22,540.20 22,540.20 22,531.10 22,532.05 0.0K
14:31 22,524.85 22,524.85 22,512.55 22,522.00 0.0K
14:32 22,522.70 22,522.70 22,515.50 22,516.10 0.0K
14:33 22,515.30 22,518.50 22,515.30 22,517.70 0.0K
14:34 22,517.55 22,529.35 22,517.55 22,527.35 0.0K
14:35 22,528.50 22,528.50 22,522.10 22,523.85 0.0K
14:36 22,523.35 22,527.00 22,522.40 22,522.40 0.0K
14:37 22,522.15 22,522.15 22,508.60 22,508.65 0.0K
14:38 22,508.55 22,509.00 22,501.45 22,505.35 0.0K
14:39 22,505.90 22,510.75 22,505.90 22,510.75 0.0K
14:40 22,511.05 22,518.15 22,511.05 22,517.10 0.0K
14:41 22,517.35 22,523.75 22,517.35 22,520.65 0.0K
14:42 22,521.25 22,521.50 22,513.15 22,513.70 0.0K
14:43 22,514.60 22,516.55 22,513.55 22,514.55 0.0K
14:44 22,514.60 22,518.55 22,513.75 22,518.55 0.0K
14:45 22,519.40 22,522.20 22,518.40 22,520.60 0.0K
14:46 22,522.75 22,536.70 22,522.75 22,536.65 0.0K
14:47 22,537.80 22,537.80 22,522.30 22,522.30 0.0K
14:48 22,524.00 22,524.00 22,513.90 22,515.55 0.0K
14:49 22,516.80 22,516.80 22,511.85 22,513.00 0.0K
14:50 22,513.15 22,514.05 22,507.55 22,507.55 0.0K
14:51 22,509.10 22,509.10 22,503.80 22,503.80 0.0K
14:52 22,503.65 22,504.70 22,502.45 22,503.20 0.0K
14:53 22,502.30 22,514.15 22,502.30 22,512.75 0.0K
14:54 22,512.70 22,514.10 22,508.90 22,509.65 0.0K
14:55 22,511.70 22,519.50 22,511.70 22,518.05 0.0K
14:56 22,518.30 22,518.85 22,516.00 22,516.85 0.0K
14:57 22,517.65 22,519.00 22,511.45 22,515.65 0.0K
14:58 22,516.10 22,516.25 22,514.40 22,515.20 0.0K
14:59 22,515.15 22,516.55 22,510.85 22,511.60 0.0K
15:00 22,513.95 22,516.20 22,511.20 22,513.60 0.0K
15:01 22,514.85 22,517.40 22,514.00 22,517.30 0.0K
15:02 22,517.50 22,517.95 22,515.20 22,515.35 0.0K
15:03 22,514.85 22,518.05 22,512.20 22,513.40 0.0K
15:04 22,513.40 22,514.30 22,511.25 22,511.25 0.0K
15:05 22,513.20 22,517.95 22,513.15 22,516.75 0.0K
15:06 22,516.25 22,520.00 22,515.75 22,517.50 0.0K
15:07 22,517.85 22,519.50 22,517.05 22,518.95 0.0K
15:08 22,518.90 22,519.55 22,515.45 22,515.70 0.0K
15:09 22,515.80 22,522.85 22,513.70 22,522.85 0.0K
15:10 22,523.05 22,523.75 22,520.90 22,520.90 0.0K
15:11 22,521.65 22,523.05 22,519.60 22,521.85 0.0K
15:12 22,522.70 22,524.35 22,519.85 22,519.85 0.0K
15:13 22,520.55 22,521.50 22,518.30 22,518.30 0.0K
15:14 22,518.45 22,520.90 22,516.00 22,517.75 0.0K
15:15 22,517.35 22,517.35 22,512.10 22,516.45 0.0K
15:16 22,515.15 22,515.15 22,509.00 22,513.10 0.0K
15:17 22,514.75 22,517.90 22,514.75 22,517.20 0.0K
15:18 22,518.65 22,519.25 22,512.15 22,512.15 0.0K
15:19 22,512.30 22,519.15 22,512.30 22,517.65 0.0K
15:20 22,518.30 22,521.90 22,516.70 22,517.30 0.0K
15:21 22,518.90 22,518.90 22,512.15 22,513.30 0.0K
15:22 22,514.10 22,517.45 22,514.10 22,517.20 0.0K
15:23 22,519.05 22,519.95 22,516.75 22,516.75 0.0K
15:24 22,517.15 22,517.65 22,514.75 22,516.80 0.0K
15:25 22,518.15 22,520.50 22,517.60 22,518.75 0.0K
15:26 22,518.75 22,522.70 22,518.70 22,520.45 0.0K
15:27 22,518.35 22,520.20 22,514.95 22,517.25 0.0K
15:28 22,519.10 22,520.90 22,516.75 22,519.05 0.0K
15:29 22,517.65 22,521.20 22,514.20 22,518.05 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