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 22,607.45 22,607.45 22,607.45 22,607.45 0.0K
09:15 22,608.95 22,613.20 22,571.50 22,594.25 0.0K
09:16 22,589.75 22,589.75 22,574.90 22,583.45 0.0K
09:17 22,583.60 22,590.00 22,576.20 22,590.00 0.0K
09:18 22,588.15 22,596.70 22,582.60 22,596.00 0.0K
09:19 22,596.95 22,597.25 22,586.60 22,587.35 0.0K
09:20 22,588.15 22,602.10 22,584.65 22,601.80 0.0K
09:21 22,603.70 22,614.80 22,603.70 22,612.90 0.0K
09:22 22,612.05 22,612.05 22,597.30 22,597.90 0.0K
09:23 22,598.90 22,598.90 22,580.60 22,581.25 0.0K
09:24 22,584.55 22,596.65 22,584.55 22,595.40 0.0K
09:25 22,600.45 22,618.00 22,600.45 22,613.00 0.0K
09:26 22,613.70 22,614.80 22,609.10 22,613.20 0.0K
09:27 22,613.40 22,615.90 22,607.45 22,607.45 0.0K
09:28 22,608.10 22,608.10 22,595.40 22,601.45 0.0K
09:29 22,599.45 22,605.05 22,597.75 22,603.00 0.0K
09:30 22,603.15 22,614.50 22,603.15 22,607.85 0.0K
09:31 22,608.75 22,610.45 22,606.95 22,609.80 0.0K
09:32 22,609.20 22,611.75 22,606.90 22,607.50 0.0K
09:33 22,606.55 22,606.55 22,597.05 22,599.95 0.0K
09:34 22,598.75 22,599.25 22,591.85 22,591.85 0.0K
09:35 22,591.90 22,591.90 22,580.10 22,580.10 0.0K
09:36 22,581.65 22,582.80 22,577.30 22,577.85 0.0K
09:37 22,577.50 22,585.00 22,576.95 22,585.00 0.0K
09:38 22,587.30 22,587.30 22,584.45 22,584.75 0.0K
09:39 22,583.95 22,585.10 22,582.10 22,582.15 0.0K
09:40 22,581.45 22,581.45 22,568.90 22,574.80 0.0K
09:41 22,575.40 22,588.10 22,573.85 22,587.05 0.0K
09:42 22,588.65 22,588.65 22,582.45 22,582.45 0.0K
09:43 22,583.65 22,586.65 22,582.30 22,585.40 0.0K
09:44 22,586.70 22,592.00 22,585.50 22,591.90 0.0K
09:45 22,591.15 22,597.15 22,591.15 22,597.15 0.0K
09:46 22,595.35 22,596.55 22,593.85 22,594.90 0.0K
09:47 22,593.85 22,595.85 22,592.90 22,593.50 0.0K
09:48 22,591.45 22,593.00 22,589.25 22,590.95 0.0K
09:49 22,591.25 22,591.25 22,584.30 22,589.55 0.0K
09:50 22,589.90 22,594.80 22,588.50 22,593.05 0.0K
09:51 22,591.95 22,594.25 22,591.10 22,594.25 0.0K
09:52 22,595.20 22,597.55 22,593.00 22,596.60 0.0K
09:53 22,598.75 22,606.10 22,598.75 22,602.05 0.0K
09:54 22,602.95 22,608.65 22,602.00 22,606.85 0.0K
09:55 22,607.30 22,608.80 22,600.15 22,600.15 0.0K
09:56 22,599.95 22,604.85 22,599.40 22,604.85 0.0K
09:57 22,603.75 22,609.75 22,603.55 22,609.75 0.0K
09:58 22,611.45 22,615.15 22,610.20 22,615.15 0.0K
09:59 22,614.00 22,621.65 22,613.00 22,621.65 0.0K
10:00 22,620.90 22,623.00 22,620.75 22,623.00 0.0K
10:01 22,621.90 22,625.95 22,621.55 22,621.55 0.0K
10:02 22,623.65 22,627.05 22,620.70 22,627.05 0.0K
10:03 22,627.25 22,629.55 22,622.60 22,625.80 0.0K
10:04 22,625.10 22,625.10 22,615.75 22,615.75 0.0K
10:05 22,616.85 22,620.05 22,615.65 22,618.65 0.0K
10:06 22,618.75 22,621.80 22,618.75 22,618.95 0.0K
10:07 22,619.00 22,619.85 22,614.60 22,616.40 0.0K
10:08 22,616.10 22,616.10 22,602.85 22,605.20 0.0K
10:09 22,605.85 22,606.50 22,596.50 22,605.10 0.0K
10:10 22,604.55 22,608.10 22,604.55 22,604.85 0.0K
10:11 22,603.10 22,609.30 22,603.10 22,609.00 0.0K
10:12 22,608.45 22,612.00 22,606.90 22,606.90 0.0K
10:13 22,606.15 22,606.15 22,598.95 22,600.75 0.0K
10:14 22,601.10 22,603.25 22,600.45 22,602.80 0.0K
10:15 22,603.10 22,610.05 22,603.10 22,609.00 0.0K
10:16 22,608.75 22,611.60 22,608.70 22,609.80 0.0K
10:17 22,609.85 22,609.85 22,600.45 22,601.05 0.0K
10:18 22,601.60 22,603.85 22,601.60 22,602.35 0.0K
10:19 22,602.30 22,605.65 22,601.85 22,605.60 0.0K
10:20 22,605.65 22,607.70 22,603.75 22,606.20 0.0K
10:21 22,606.95 22,610.70 22,606.95 22,609.45 0.0K
10:22 22,610.50 22,613.95 22,610.30 22,613.95 0.0K
10:23 22,613.15 22,620.60 22,613.15 22,618.25 0.0K
10:24 22,618.05 22,624.80 22,618.05 22,623.40 0.0K
10:25 22,623.40 22,626.35 22,620.95 22,620.95 0.0K
10:26 22,621.15 22,623.45 22,619.15 22,623.45 0.0K
10:27 22,624.30 22,625.15 22,616.60 22,616.75 0.0K
10:28 22,617.65 22,619.85 22,617.25 22,619.85 0.0K
10:29 22,620.40 22,626.55 22,619.80 22,622.10 0.0K
10:30 22,623.30 22,623.60 22,617.00 22,617.00 0.0K
10:31 22,617.45 22,618.60 22,615.80 22,617.50 0.0K
10:32 22,617.50 22,617.50 22,610.95 22,611.95 0.0K
10:33 22,612.25 22,613.95 22,611.00 22,613.10 0.0K
10:34 22,612.30 22,613.75 22,611.45 22,612.45 0.0K
10:35 22,613.75 22,614.40 22,611.30 22,614.15 0.0K
10:36 22,613.85 22,617.25 22,611.40 22,611.40 0.0K
10:37 22,610.95 22,610.95 22,608.25 22,609.55 0.0K
10:38 22,609.95 22,618.90 22,609.95 22,618.90 0.0K
10:39 22,618.45 22,618.45 22,616.70 22,617.15 0.0K
10:40 22,618.30 22,618.30 22,613.55 22,613.80 0.0K
10:41 22,613.95 22,615.95 22,612.45 22,613.20 0.0K
10:42 22,612.65 22,613.10 22,610.55 22,611.45 0.0K
10:43 22,613.50 22,613.50 22,605.95 22,609.20 0.0K
10:44 22,608.15 22,611.05 22,608.10 22,610.65 0.0K
10:45 22,610.55 22,614.25 22,610.55 22,612.70 0.0K
10:46 22,612.25 22,612.25 22,605.40 22,606.05 0.0K
10:47 22,603.30 22,607.50 22,602.00 22,604.40 0.0K
10:48 22,604.30 22,605.70 22,602.35 22,602.50 0.0K
10:49 22,603.10 22,606.15 22,603.10 22,605.50 0.0K
10:50 22,605.70 22,606.85 22,604.00 22,604.00 0.0K
10:51 22,604.05 22,604.05 22,599.95 22,601.60 0.0K
10:52 22,601.80 22,604.30 22,600.00 22,602.85 0.0K
10:53 22,602.80 22,608.40 22,601.95 22,607.10 0.0K
10:54 22,608.55 22,610.65 22,606.75 22,608.00 0.0K
10:55 22,607.95 22,609.05 22,607.25 22,607.85 0.0K
10:56 22,607.10 22,607.10 22,604.20 22,606.55 0.0K
10:57 22,607.00 22,609.65 22,604.50 22,609.65 0.0K
10:58 22,608.50 22,608.75 22,605.65 22,605.80 0.0K
10:59 22,605.25 22,605.90 22,602.95 22,605.70 0.0K
11:00 22,605.00 22,607.05 22,604.15 22,604.55 0.0K
11:01 22,604.65 22,604.65 22,602.30 22,602.95 0.0K
11:02 22,601.70 22,604.35 22,600.85 22,602.70 0.0K
11:03 22,602.25 22,604.85 22,601.30 22,604.65 0.0K
11:04 22,603.80 22,612.45 22,603.80 22,611.45 0.0K
11:05 22,611.05 22,611.05 22,608.00 22,609.30 0.0K
11:06 22,609.90 22,612.80 22,609.10 22,612.80 0.0K
11:07 22,612.95 22,615.85 22,610.45 22,610.45 0.0K
11:08 22,611.85 22,615.75 22,608.50 22,615.75 0.0K
11:09 22,617.10 22,619.75 22,612.85 22,612.85 0.0K
11:10 22,613.75 22,614.80 22,611.50 22,613.40 0.0K
11:11 22,613.10 22,615.90 22,613.10 22,613.55 0.0K
11:12 22,614.25 22,616.80 22,612.65 22,616.80 0.0K
11:13 22,616.95 22,618.95 22,616.40 22,618.50 0.0K
11:14 22,619.75 22,622.60 22,619.75 22,621.95 0.0K
11:15 22,621.45 22,622.40 22,617.60 22,619.00 0.0K
11:16 22,618.90 22,620.05 22,615.25 22,615.25 0.0K
11:17 22,616.30 22,618.95 22,615.90 22,617.85 0.0K
11:18 22,617.70 22,621.30 22,616.55 22,620.65 0.0K
11:19 22,621.15 22,622.00 22,617.25 22,618.10 0.0K
11:20 22,617.25 22,619.00 22,613.05 22,613.05 0.0K
11:21 22,614.05 22,614.50 22,607.15 22,607.30 0.0K
11:22 22,607.15 22,607.15 22,601.60 22,603.55 0.0K
11:23 22,603.85 22,603.85 22,597.95 22,598.10 0.0K
11:24 22,597.70 22,601.75 22,596.60 22,601.75 0.0K
11:25 22,603.00 22,607.60 22,603.00 22,606.45 0.0K
11:26 22,606.80 22,608.00 22,605.05 22,605.30 0.0K
11:27 22,604.55 22,608.15 22,603.40 22,606.50 0.0K
11:28 22,608.55 22,610.40 22,608.00 22,609.40 0.0K
11:29 22,608.50 22,612.35 22,606.30 22,611.55 0.0K
11:30 22,612.45 22,614.85 22,611.05 22,613.70 0.0K
11:31 22,612.70 22,615.10 22,612.35 22,615.10 0.0K
11:32 22,615.50 22,616.15 22,612.55 22,613.60 0.0K
11:33 22,613.40 22,614.70 22,611.60 22,611.60 0.0K
11:34 22,612.75 22,614.65 22,611.70 22,614.65 0.0K
11:35 22,613.70 22,613.70 22,602.40 22,603.15 0.0K
11:36 22,602.60 22,603.55 22,596.30 22,603.55 0.0K
11:37 22,603.55 22,603.80 22,597.70 22,603.15 0.0K
11:38 22,604.20 22,604.20 22,596.60 22,596.80 0.0K
11:39 22,595.70 22,595.70 22,588.75 22,588.75 0.0K
11:40 22,588.20 22,589.55 22,584.80 22,585.45 0.0K
11:41 22,579.30 22,579.30 22,562.90 22,564.30 0.0K
11:42 22,562.25 22,562.25 22,554.70 22,560.50 0.0K
11:43 22,561.30 22,568.95 22,558.60 22,568.95 0.0K
11:44 22,570.00 22,577.20 22,570.00 22,577.20 0.0K
11:45 22,577.20 22,577.20 22,565.75 22,565.75 0.0K
11:46 22,565.10 22,566.80 22,563.15 22,563.70 0.0K
11:47 22,561.60 22,562.35 22,553.15 22,556.35 0.0K
11:48 22,557.15 22,561.95 22,557.15 22,561.10 0.0K
11:49 22,561.25 22,565.95 22,561.25 22,564.90 0.0K
11:50 22,564.60 22,567.35 22,563.55 22,563.55 0.0K
11:51 22,562.05 22,562.15 22,558.60 22,562.15 0.0K
11:52 22,563.15 22,567.05 22,563.15 22,566.00 0.0K
11:53 22,564.80 22,568.85 22,563.90 22,567.90 0.0K
11:54 22,568.80 22,570.10 22,562.10 22,564.20 0.0K
11:55 22,562.80 22,562.80 22,551.50 22,554.00 0.0K
11:56 22,554.60 22,556.15 22,551.30 22,556.15 0.0K
11:57 22,555.90 22,565.85 22,555.90 22,565.85 0.0K
11:58 22,565.40 22,566.75 22,561.40 22,561.40 0.0K
11:59 22,559.55 22,562.80 22,558.10 22,562.55 0.0K
12:00 22,562.65 22,562.65 22,558.70 22,560.25 0.0K
12:01 22,560.30 22,560.30 22,556.95 22,559.75 0.0K
12:02 22,559.70 22,567.85 22,559.70 22,567.15 0.0K
12:03 22,567.05 22,577.10 22,567.05 22,572.05 0.0K
12:04 22,571.25 22,571.25 22,566.70 22,569.80 0.0K
12:05 22,569.75 22,574.25 22,569.75 22,574.25 0.0K
12:06 22,573.45 22,574.10 22,568.15 22,569.20 0.0K
12:07 22,569.55 22,569.55 22,562.70 22,565.95 0.0K
12:08 22,567.95 22,574.65 22,566.10 22,574.65 0.0K
12:09 22,574.80 22,576.40 22,573.05 22,573.20 0.0K
12:10 22,573.05 22,576.20 22,572.35 22,573.95 0.0K
12:11 22,574.10 22,583.70 22,573.40 22,583.70 0.0K
12:12 22,582.50 22,582.70 22,579.10 22,581.80 0.0K
12:13 22,581.70 22,584.20 22,580.85 22,583.65 0.0K
12:14 22,583.20 22,586.15 22,582.15 22,585.40 0.0K
12:15 22,584.10 22,584.20 22,574.65 22,574.75 0.0K
12:16 22,575.85 22,577.35 22,572.95 22,576.30 0.0K
12:17 22,575.75 22,576.80 22,573.30 22,576.20 0.0K
12:18 22,576.60 22,578.70 22,576.00 22,576.70 0.0K
12:19 22,576.40 22,577.35 22,574.75 22,577.10 0.0K
12:20 22,576.90 22,577.30 22,572.70 22,573.35 0.0K
12:21 22,574.70 22,575.70 22,573.40 22,575.15 0.0K
12:22 22,576.00 22,577.00 22,574.20 22,574.80 0.0K
12:23 22,574.45 22,576.85 22,574.10 22,575.10 0.0K
12:24 22,576.40 22,576.40 22,573.65 22,573.85 0.0K
12:25 22,574.85 22,575.85 22,574.15 22,574.65 0.0K
12:26 22,575.40 22,576.55 22,573.75 22,573.75 0.0K
12:27 22,573.80 22,577.75 22,572.70 22,577.60 0.0K
12:28 22,577.10 22,577.65 22,575.75 22,577.05 0.0K
12:29 22,577.25 22,579.90 22,576.55 22,579.90 0.0K
12:30 22,582.05 22,584.70 22,581.60 22,583.25 0.0K
12:31 22,583.35 22,586.80 22,582.90 22,586.75 0.0K
12:32 22,586.60 22,587.15 22,584.00 22,584.80 0.0K
12:33 22,584.40 22,588.05 22,583.85 22,587.25 0.0K
12:34 22,587.10 22,588.90 22,586.00 22,587.85 0.0K
12:35 22,587.45 22,587.50 22,580.15 22,581.90 0.0K
12:36 22,582.05 22,583.85 22,578.30 22,578.30 0.0K
12:37 22,578.45 22,578.45 22,573.75 22,575.40 0.0K
12:38 22,574.95 22,577.80 22,573.15 22,573.70 0.0K
12:39 22,574.35 22,577.65 22,574.10 22,576.40 0.0K
12:40 22,576.15 22,576.15 22,572.00 22,573.05 0.0K
12:41 22,572.75 22,576.30 22,572.75 22,574.25 0.0K
12:42 22,575.15 22,575.70 22,570.80 22,573.35 0.0K
12:43 22,572.65 22,578.10 22,572.65 22,578.10 0.0K
12:44 22,577.80 22,577.80 22,571.90 22,574.90 0.0K
12:45 22,577.35 22,578.75 22,575.55 22,578.05 0.0K
12:46 22,577.85 22,579.35 22,569.80 22,569.80 0.0K
12:47 22,570.20 22,574.75 22,570.10 22,571.50 0.0K
12:48 22,571.70 22,572.55 22,570.05 22,571.90 0.0K
12:49 22,573.10 22,573.85 22,569.60 22,571.60 0.0K
12:50 22,570.40 22,573.10 22,569.20 22,569.40 0.0K
12:51 22,569.90 22,570.65 22,567.80 22,567.85 0.0K
12:52 22,569.05 22,570.35 22,562.45 22,564.55 0.0K
12:53 22,564.85 22,564.85 22,559.75 22,559.75 0.0K
12:54 22,560.95 22,564.30 22,560.65 22,564.00 0.0K
12:55 22,563.25 22,563.30 22,559.75 22,560.30 0.0K
12:56 22,560.45 22,563.95 22,557.55 22,563.35 0.0K
12:57 22,564.80 22,567.40 22,563.25 22,566.50 0.0K
12:58 22,564.95 22,565.70 22,563.75 22,563.75 0.0K
12:59 22,564.05 22,566.00 22,563.85 22,564.70 0.0K
13:00 22,564.75 22,566.45 22,563.45 22,565.40 0.0K
13:01 22,566.30 22,566.35 22,563.35 22,565.85 0.0K
13:02 22,565.50 22,565.50 22,562.85 22,563.20 0.0K
13:03 22,563.30 22,568.20 22,562.80 22,568.20 0.0K
13:04 22,569.25 22,570.95 22,567.50 22,567.80 0.0K
13:05 22,567.50 22,568.30 22,565.45 22,567.65 0.0K
13:06 22,568.60 22,572.90 22,568.00 22,572.10 0.0K
13:07 22,572.20 22,576.60 22,572.20 22,574.00 0.0K
13:08 22,574.20 22,575.00 22,571.80 22,571.80 0.0K
13:09 22,572.80 22,573.30 22,571.15 22,571.15 0.0K
13:10 22,571.75 22,571.75 22,569.50 22,569.50 0.0K
13:11 22,570.10 22,571.60 22,567.90 22,570.85 0.0K
13:12 22,571.00 22,576.20 22,569.45 22,575.65 0.0K
13:13 22,575.70 22,577.75 22,575.40 22,576.70 0.0K
13:14 22,576.30 22,580.40 22,576.30 22,580.40 0.0K
13:15 22,579.50 22,579.85 22,576.75 22,577.65 0.0K
13:16 22,577.75 22,578.95 22,576.60 22,577.40 0.0K
13:17 22,578.15 22,578.15 22,574.75 22,576.80 0.0K
13:18 22,576.25 22,582.65 22,576.25 22,581.85 0.0K
13:19 22,583.05 22,583.30 22,579.40 22,582.70 0.0K
13:20 22,583.05 22,584.05 22,580.20 22,583.15 0.0K
13:21 22,583.95 22,584.80 22,578.95 22,580.60 0.0K
13:22 22,580.25 22,583.00 22,580.20 22,581.50 0.0K
13:23 22,583.55 22,585.50 22,582.05 22,583.20 0.0K
13:24 22,582.55 22,583.85 22,581.75 22,582.65 0.0K
13:25 22,583.50 22,586.65 22,583.50 22,585.80 0.0K
13:26 22,586.45 22,589.20 22,584.90 22,589.20 0.0K
13:27 22,589.25 22,589.80 22,587.45 22,589.65 0.0K
13:28 22,589.60 22,589.60 22,585.45 22,585.45 0.0K
13:29 22,585.70 22,586.05 22,580.95 22,581.35 0.0K
13:30 22,582.85 22,582.85 22,577.85 22,580.45 0.0K
13:31 22,581.15 22,582.45 22,578.40 22,578.65 0.0K
13:32 22,578.35 22,584.30 22,577.70 22,584.25 0.0K
13:33 22,583.95 22,587.10 22,583.85 22,585.80 0.0K
13:34 22,585.15 22,585.15 22,582.00 22,583.20 0.0K
13:35 22,582.00 22,585.75 22,582.00 22,585.60 0.0K
13:36 22,586.10 22,592.00 22,585.30 22,589.35 0.0K
13:37 22,588.15 22,589.60 22,587.60 22,589.00 0.0K
13:38 22,590.45 22,591.80 22,589.45 22,590.10 0.0K
13:39 22,591.55 22,593.60 22,588.70 22,593.60 0.0K
13:40 22,593.50 22,594.20 22,591.00 22,592.85 0.0K
13:41 22,593.45 22,595.70 22,590.95 22,595.10 0.0K
13:42 22,593.50 22,595.70 22,592.00 22,594.50 0.0K
13:43 22,594.15 22,597.85 22,593.70 22,596.85 0.0K
13:44 22,594.40 22,597.55 22,594.20 22,594.85 0.0K
13:45 22,596.30 22,596.90 22,593.55 22,593.60 0.0K
13:46 22,594.25 22,594.25 22,591.20 22,592.95 0.0K
13:47 22,592.45 22,594.95 22,591.35 22,593.70 0.0K
13:48 22,592.35 22,594.60 22,592.30 22,594.50 0.0K
13:49 22,594.40 22,594.40 22,591.75 22,593.15 0.0K
13:50 22,592.85 22,595.70 22,592.85 22,593.50 0.0K
13:51 22,593.45 22,594.60 22,592.30 22,592.35 0.0K
13:52 22,592.20 22,594.60 22,591.20 22,594.05 0.0K
13:53 22,593.05 22,593.80 22,586.45 22,586.55 0.0K
13:54 22,587.05 22,588.70 22,585.65 22,587.55 0.0K
13:55 22,587.25 22,587.85 22,579.95 22,581.15 0.0K
13:56 22,579.85 22,581.85 22,578.65 22,580.55 0.0K
13:57 22,580.40 22,584.40 22,579.40 22,584.40 0.0K
13:58 22,585.25 22,592.65 22,585.25 22,592.65 0.0K
13:59 22,592.40 22,596.85 22,592.05 22,596.85 0.0K
14:00 22,597.20 22,598.50 22,596.35 22,596.35 0.0K
14:01 22,594.35 22,596.60 22,593.55 22,593.55 0.0K
14:02 22,592.85 22,593.65 22,583.50 22,583.50 0.0K
14:03 22,581.45 22,584.15 22,579.65 22,583.30 0.0K
14:04 22,583.40 22,586.45 22,583.40 22,586.45 0.0K
14:05 22,585.60 22,587.60 22,584.25 22,584.85 0.0K
14:06 22,585.25 22,586.90 22,584.70 22,585.75 0.0K
14:07 22,586.95 22,588.10 22,584.30 22,584.30 0.0K
14:08 22,585.10 22,585.35 22,580.00 22,581.35 0.0K
14:09 22,581.50 22,581.50 22,576.10 22,577.50 0.0K
14:10 22,578.90 22,580.30 22,576.40 22,579.50 0.0K
14:11 22,577.45 22,579.95 22,576.40 22,576.40 0.0K
14:12 22,574.85 22,579.20 22,574.80 22,579.20 0.0K
14:13 22,580.60 22,580.90 22,578.25 22,578.25 0.0K
14:14 22,578.85 22,582.45 22,577.75 22,577.75 0.0K
14:15 22,578.55 22,579.25 22,574.85 22,574.85 0.0K
14:16 22,575.95 22,576.80 22,574.00 22,576.00 0.0K
14:17 22,575.85 22,577.90 22,574.85 22,576.60 0.0K
14:18 22,576.25 22,578.00 22,574.85 22,576.90 0.0K
14:19 22,576.15 22,578.05 22,574.10 22,578.05 0.0K
14:20 22,577.70 22,577.85 22,575.75 22,577.20 0.0K
14:21 22,577.20 22,580.15 22,577.20 22,579.15 0.0K
14:22 22,579.70 22,579.70 22,575.35 22,577.50 0.0K
14:23 22,576.85 22,580.20 22,576.50 22,580.20 0.0K
14:24 22,579.25 22,580.80 22,578.00 22,580.60 0.0K
14:25 22,580.05 22,582.30 22,578.90 22,582.30 0.0K
14:26 22,582.20 22,585.30 22,582.20 22,583.80 0.0K
14:27 22,583.00 22,586.65 22,583.00 22,585.40 0.0K
14:28 22,584.40 22,590.55 22,584.40 22,590.55 0.0K
14:29 22,590.95 22,594.35 22,588.95 22,594.00 0.0K
14:30 22,593.00 22,596.30 22,593.00 22,595.65 0.0K
14:31 22,594.10 22,596.30 22,592.15 22,592.15 0.0K
14:32 22,592.10 22,595.95 22,592.10 22,594.45 0.0K
14:33 22,596.05 22,596.05 22,590.45 22,591.85 0.0K
14:34 22,592.20 22,594.50 22,592.10 22,594.50 0.0K
14:35 22,593.80 22,608.65 22,593.80 22,608.05 0.0K
14:36 22,609.20 22,620.05 22,609.20 22,618.90 0.0K
14:37 22,620.40 22,620.40 22,608.25 22,610.90 0.0K
14:38 22,610.15 22,612.40 22,609.05 22,609.60 0.0K
14:39 22,609.65 22,612.30 22,609.45 22,611.25 0.0K
14:40 22,611.50 22,623.80 22,610.85 22,622.00 0.0K
14:41 22,621.95 22,623.40 22,617.40 22,619.40 0.0K
14:42 22,619.45 22,621.00 22,618.65 22,619.40 0.0K
14:43 22,618.85 22,621.40 22,617.30 22,619.20 0.0K
14:44 22,619.30 22,622.30 22,618.10 22,622.30 0.0K
14:45 22,623.15 22,630.25 22,623.15 22,629.50 0.0K
14:46 22,627.85 22,629.10 22,625.80 22,626.25 0.0K
14:47 22,625.45 22,628.45 22,625.15 22,625.15 0.0K
14:48 22,625.60 22,626.50 22,618.95 22,618.95 0.0K
14:49 22,618.55 22,622.25 22,617.10 22,621.60 0.0K
14:50 22,623.20 22,623.20 22,619.15 22,619.15 0.0K
14:51 22,618.20 22,619.50 22,615.35 22,615.35 0.0K
14:52 22,614.50 22,618.80 22,614.50 22,618.35 0.0K
14:53 22,619.55 22,621.25 22,618.85 22,620.35 0.0K
14:54 22,621.20 22,622.15 22,617.25 22,617.25 0.0K
14:55 22,617.55 22,618.70 22,615.30 22,615.75 0.0K
14:56 22,614.85 22,614.85 22,611.75 22,613.70 0.0K
14:57 22,613.70 22,620.35 22,613.70 22,617.90 0.0K
14:58 22,618.15 22,621.65 22,618.15 22,620.55 0.0K
14:59 22,620.75 22,625.45 22,619.75 22,623.80 0.0K
15:00 22,624.75 22,626.15 22,621.75 22,622.05 0.0K
15:01 22,622.30 22,625.20 22,621.20 22,624.15 0.0K
15:02 22,625.25 22,627.95 22,625.25 22,627.60 0.0K
15:03 22,627.30 22,630.80 22,626.10 22,630.45 0.0K
15:04 22,630.05 22,635.10 22,629.25 22,635.00 0.0K
15:05 22,635.95 22,636.40 22,633.50 22,635.90 0.0K
15:06 22,635.35 22,635.75 22,630.10 22,630.10 0.0K
15:07 22,631.55 22,633.15 22,627.70 22,627.70 0.0K
15:08 22,628.60 22,629.85 22,627.60 22,629.85 0.0K
15:09 22,631.55 22,633.15 22,626.30 22,633.15 0.0K
15:10 22,633.65 22,635.90 22,632.75 22,635.25 0.0K
15:11 22,635.40 22,636.95 22,633.70 22,634.25 0.0K
15:12 22,634.85 22,634.85 22,629.45 22,629.45 0.0K
15:13 22,629.40 22,635.25 22,629.40 22,634.35 0.0K
15:14 22,634.10 22,635.90 22,632.85 22,633.55 0.0K
15:15 22,634.20 22,634.65 22,628.30 22,628.30 0.0K
15:16 22,629.45 22,629.55 22,625.25 22,625.25 0.0K
15:17 22,626.30 22,628.00 22,623.65 22,624.00 0.0K
15:18 22,625.40 22,625.40 22,617.80 22,617.80 0.0K
15:19 22,618.85 22,621.30 22,618.35 22,618.35 0.0K
15:20 22,620.25 22,620.25 22,615.85 22,618.30 0.0K
15:21 22,619.15 22,622.25 22,618.80 22,621.95 0.0K
15:22 22,620.00 22,622.60 22,618.85 22,621.80 0.0K
15:23 22,622.20 22,623.85 22,620.95 22,621.70 0.0K
15:24 22,622.10 22,624.15 22,619.15 22,623.45 0.0K
15:25 22,624.75 22,624.75 22,619.30 22,623.35 0.0K
15:26 22,623.85 22,631.35 22,623.85 22,631.10 0.0K
15:27 22,629.20 22,631.55 22,627.45 22,630.45 0.0K
15:28 22,633.75 22,636.55 22,630.55 22,630.75 0.0K
15:29 22,632.25 22,632.45 22,624.20 22,631.60 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