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 22,437.70 22,437.70 22,437.70 22,437.70 0.0K
09:15 22,446.60 22,479.65 22,446.60 22,476.85 0.0K
09:16 22,473.40 22,473.40 22,460.10 22,467.40 0.0K
09:17 22,463.95 22,464.90 22,454.65 22,463.50 0.0K
09:18 22,464.85 22,468.90 22,461.20 22,468.10 0.0K
09:19 22,466.10 22,472.85 22,465.15 22,470.65 0.0K
09:20 22,470.65 22,476.90 22,466.20 22,476.75 0.0K
09:21 22,479.20 22,487.90 22,478.70 22,484.25 0.0K
09:22 22,482.35 22,482.35 22,479.05 22,480.10 0.0K
09:23 22,481.70 22,490.15 22,481.70 22,486.30 0.0K
09:24 22,484.60 22,484.60 22,477.45 22,482.20 0.0K
09:25 22,481.55 22,481.55 22,474.85 22,474.85 0.0K
09:26 22,477.35 22,480.35 22,474.70 22,480.35 0.0K
09:27 22,480.15 22,480.75 22,473.85 22,473.90 0.0K
09:28 22,472.15 22,474.65 22,471.05 22,474.25 0.0K
09:29 22,474.15 22,474.70 22,466.80 22,470.70 0.0K
09:30 22,471.50 22,477.70 22,468.10 22,468.45 0.0K
09:31 22,468.25 22,472.10 22,462.90 22,463.85 0.0K
09:32 22,465.05 22,466.90 22,464.05 22,466.60 0.0K
09:33 22,466.60 22,470.85 22,450.10 22,450.10 0.0K
09:34 22,452.50 22,460.50 22,450.80 22,459.60 0.0K
09:35 22,458.65 22,458.65 22,446.50 22,446.75 0.0K
09:36 22,445.60 22,445.60 22,438.25 22,440.90 0.0K
09:37 22,442.40 22,446.55 22,440.80 22,444.25 0.0K
09:38 22,443.45 22,445.85 22,443.35 22,445.85 0.0K
09:39 22,445.90 22,447.05 22,439.25 22,439.55 0.0K
09:40 22,440.05 22,442.70 22,433.10 22,433.60 0.0K
09:41 22,432.35 22,432.50 22,421.50 22,423.90 0.0K
09:42 22,424.35 22,430.40 22,423.05 22,430.40 0.0K
09:43 22,429.10 22,429.40 22,421.35 22,423.70 0.0K
09:44 22,422.10 22,423.15 22,417.10 22,418.60 0.0K
09:45 22,419.45 22,419.95 22,408.55 22,409.55 0.0K
09:46 22,408.80 22,411.25 22,401.65 22,410.40 0.0K
09:47 22,411.65 22,423.40 22,409.75 22,423.40 0.0K
09:48 22,423.85 22,423.85 22,417.55 22,417.55 0.0K
09:49 22,419.40 22,423.05 22,419.40 22,421.00 0.0K
09:50 22,418.75 22,420.95 22,417.00 22,420.95 0.0K
09:51 22,421.05 22,425.50 22,418.05 22,425.50 0.0K
09:52 22,427.10 22,428.15 22,424.30 22,425.70 0.0K
09:53 22,425.00 22,428.25 22,422.85 22,427.85 0.0K
09:54 22,426.80 22,427.95 22,405.60 22,407.40 0.0K
09:55 22,403.50 22,411.75 22,401.75 22,411.75 0.0K
09:56 22,411.10 22,415.60 22,410.55 22,414.85 0.0K
09:57 22,411.50 22,418.40 22,410.20 22,418.40 0.0K
09:58 22,418.60 22,418.60 22,411.00 22,412.45 0.0K
09:59 22,412.85 22,422.15 22,411.70 22,422.10 0.0K
10:00 22,422.30 22,422.55 22,417.20 22,420.90 0.0K
10:01 22,420.00 22,426.10 22,419.55 22,424.60 0.0K
10:02 22,424.55 22,434.45 22,423.60 22,434.45 0.0K
10:03 22,436.30 22,437.00 22,430.55 22,431.80 0.0K
10:04 22,433.50 22,434.90 22,431.55 22,434.10 0.0K
10:05 22,434.00 22,436.30 22,432.35 22,432.35 0.0K
10:06 22,433.05 22,439.90 22,431.95 22,439.35 0.0K
10:07 22,439.85 22,444.95 22,439.60 22,440.70 0.0K
10:08 22,440.75 22,442.60 22,435.25 22,435.25 0.0K
10:09 22,437.15 22,437.35 22,430.10 22,430.20 0.0K
10:10 22,430.75 22,433.10 22,428.80 22,433.10 0.0K
10:11 22,434.45 22,435.90 22,432.50 22,435.90 0.0K
10:12 22,435.15 22,441.35 22,435.15 22,441.35 0.0K
10:13 22,441.45 22,441.75 22,435.65 22,437.45 0.0K
10:14 22,436.65 22,441.80 22,436.65 22,441.25 0.0K
10:15 22,441.30 22,446.15 22,438.45 22,445.70 0.0K
10:16 22,446.05 22,447.70 22,444.20 22,446.65 0.0K
10:17 22,445.95 22,446.70 22,442.90 22,442.90 0.0K
10:18 22,442.85 22,444.30 22,417.85 22,427.20 0.0K
10:19 22,426.35 22,433.25 22,426.35 22,430.85 0.0K
10:20 22,429.75 22,430.70 22,424.20 22,430.70 0.0K
10:21 22,431.50 22,432.70 22,429.00 22,429.10 0.0K
10:22 22,430.50 22,436.60 22,429.75 22,433.10 0.0K
10:23 22,434.35 22,441.15 22,433.70 22,439.60 0.0K
10:24 22,439.40 22,440.40 22,437.95 22,438.75 0.0K
10:25 22,439.50 22,444.90 22,439.15 22,444.90 0.0K
10:26 22,445.70 22,451.20 22,445.20 22,450.45 0.0K
10:27 22,450.65 22,455.35 22,450.65 22,453.65 0.0K
10:28 22,454.55 22,458.40 22,454.30 22,458.00 0.0K
10:29 22,457.85 22,459.75 22,456.45 22,459.70 0.0K
10:30 22,458.65 22,462.40 22,456.70 22,462.40 0.0K
10:31 22,461.45 22,463.70 22,461.45 22,463.70 0.0K
10:32 22,464.60 22,465.65 22,458.10 22,462.45 0.0K
10:33 22,462.50 22,463.60 22,459.35 22,463.05 0.0K
10:34 22,463.25 22,465.65 22,461.65 22,464.40 0.0K
10:35 22,465.15 22,467.45 22,464.65 22,465.95 0.0K
10:36 22,466.85 22,467.20 22,463.70 22,466.75 0.0K
10:37 22,466.35 22,470.85 22,466.35 22,469.20 0.0K
10:38 22,468.05 22,474.70 22,468.05 22,474.70 0.0K
10:39 22,475.30 22,484.75 22,475.30 22,482.20 0.0K
10:40 22,480.15 22,482.70 22,479.75 22,481.95 0.0K
10:41 22,482.60 22,485.90 22,481.40 22,485.90 0.0K
10:42 22,485.95 22,489.05 22,484.35 22,488.65 0.0K
10:43 22,488.20 22,491.75 22,488.20 22,489.30 0.0K
10:44 22,488.25 22,489.50 22,481.00 22,481.55 0.0K
10:45 22,481.95 22,485.85 22,480.95 22,482.95 0.0K
10:46 22,482.40 22,484.90 22,474.30 22,476.55 0.0K
10:47 22,477.15 22,480.85 22,477.15 22,479.45 0.0K
10:48 22,479.80 22,479.95 22,477.55 22,479.85 0.0K
10:49 22,480.10 22,481.50 22,478.85 22,480.75 0.0K
10:50 22,481.50 22,482.55 22,480.35 22,481.30 0.0K
10:51 22,481.40 22,487.80 22,479.30 22,486.90 0.0K
10:52 22,486.95 22,492.20 22,486.95 22,492.20 0.0K
10:53 22,491.35 22,491.45 22,485.75 22,486.45 0.0K
10:54 22,487.40 22,488.60 22,485.50 22,485.50 0.0K
10:55 22,486.60 22,488.75 22,485.60 22,487.45 0.0K
10:56 22,486.70 22,486.70 22,481.70 22,484.40 0.0K
10:57 22,485.70 22,487.10 22,483.85 22,487.10 0.0K
10:58 22,487.00 22,494.10 22,487.00 22,494.10 0.0K
10:59 22,494.40 22,494.40 22,491.20 22,491.75 0.0K
11:00 22,491.15 22,495.55 22,490.55 22,494.65 0.0K
11:01 22,495.00 22,507.00 22,495.00 22,507.00 0.0K
11:02 22,508.15 22,509.40 22,507.45 22,508.05 0.0K
11:03 22,507.55 22,509.70 22,507.35 22,509.40 0.0K
11:04 22,509.15 22,511.45 22,507.80 22,507.90 0.0K
11:05 22,508.00 22,522.35 22,508.00 22,520.65 0.0K
11:06 22,520.35 22,524.40 22,518.45 22,524.40 0.0K
11:07 22,523.25 22,523.25 22,519.35 22,521.95 0.0K
11:08 22,522.00 22,523.85 22,520.85 22,522.60 0.0K
11:09 22,523.45 22,525.30 22,521.75 22,525.30 0.0K
11:10 22,525.70 22,525.70 22,522.25 22,522.40 0.0K
11:11 22,522.60 22,531.45 22,518.30 22,531.30 0.0K
11:12 22,531.05 22,532.60 22,526.45 22,527.45 0.0K
11:13 22,527.85 22,527.85 22,519.30 22,520.50 0.0K
11:14 22,521.05 22,521.05 22,516.85 22,519.65 0.0K
11:15 22,519.80 22,524.95 22,517.50 22,517.50 0.0K
11:16 22,517.25 22,518.45 22,516.55 22,518.45 0.0K
11:17 22,518.30 22,518.65 22,516.50 22,516.50 0.0K
11:18 22,517.70 22,518.20 22,513.45 22,515.10 0.0K
11:19 22,516.15 22,516.25 22,506.80 22,508.80 0.0K
11:20 22,509.25 22,513.20 22,508.50 22,513.20 0.0K
11:21 22,513.00 22,517.25 22,512.00 22,514.65 0.0K
11:22 22,513.95 22,514.35 22,510.85 22,511.15 0.0K
11:23 22,511.40 22,511.40 22,508.05 22,511.00 0.0K
11:24 22,512.40 22,516.70 22,512.35 22,514.95 0.0K
11:25 22,515.60 22,517.95 22,513.55 22,513.55 0.0K
11:26 22,513.10 22,517.15 22,512.80 22,516.95 0.0K
11:27 22,516.80 22,517.85 22,515.30 22,516.65 0.0K
11:28 22,516.50 22,517.35 22,513.65 22,513.65 0.0K
11:29 22,514.30 22,519.45 22,514.30 22,517.20 0.0K
11:30 22,516.75 22,524.20 22,516.00 22,523.95 0.0K
11:31 22,523.95 22,524.35 22,521.40 22,522.60 0.0K
11:32 22,522.95 22,528.65 22,522.95 22,526.45 0.0K
11:33 22,526.90 22,530.90 22,526.90 22,530.15 0.0K
11:34 22,530.35 22,530.40 22,528.10 22,528.10 0.0K
11:35 22,527.30 22,528.05 22,525.25 22,527.05 0.0K
11:36 22,527.00 22,529.30 22,527.00 22,527.00 0.0K
11:37 22,525.85 22,526.55 22,516.80 22,518.60 0.0K
11:38 22,517.20 22,519.10 22,514.00 22,519.10 0.0K
11:39 22,520.35 22,528.05 22,520.35 22,526.45 0.0K
11:40 22,526.30 22,532.80 22,525.10 22,532.00 0.0K
11:41 22,532.80 22,533.00 22,530.00 22,530.35 0.0K
11:42 22,532.50 22,535.10 22,532.50 22,533.20 0.0K
11:43 22,532.70 22,536.10 22,531.75 22,533.85 0.0K
11:44 22,533.95 22,537.20 22,533.95 22,535.10 0.0K
11:45 22,535.45 22,536.75 22,533.25 22,533.25 0.0K
11:46 22,532.95 22,534.45 22,527.25 22,527.25 0.0K
11:47 22,527.15 22,528.60 22,524.85 22,526.35 0.0K
11:48 22,526.40 22,527.75 22,525.20 22,526.45 0.0K
11:49 22,526.25 22,528.35 22,526.05 22,526.05 0.0K
11:50 22,525.80 22,527.70 22,524.90 22,524.90 0.0K
11:51 22,524.60 22,525.55 22,520.30 22,520.30 0.0K
11:52 22,520.40 22,522.45 22,519.25 22,520.20 0.0K
11:53 22,520.15 22,520.40 22,518.55 22,519.90 0.0K
11:54 22,520.20 22,522.25 22,518.50 22,519.25 0.0K
11:55 22,517.95 22,522.15 22,517.95 22,521.10 0.0K
11:56 22,521.35 22,522.40 22,518.80 22,522.00 0.0K
11:57 22,521.10 22,523.00 22,521.05 22,522.55 0.0K
11:58 22,522.55 22,523.90 22,522.05 22,523.50 0.0K
11:59 22,523.80 22,523.80 22,520.25 22,521.30 0.0K
12:00 22,521.65 22,526.40 22,520.30 22,526.40 0.0K
12:01 22,526.75 22,527.55 22,525.60 22,526.40 0.0K
12:02 22,526.20 22,528.20 22,522.95 22,523.45 0.0K
12:03 22,524.35 22,525.50 22,522.60 22,522.60 0.0K
12:04 22,522.25 22,522.40 22,519.50 22,519.65 0.0K
12:05 22,519.35 22,522.65 22,518.40 22,520.75 0.0K
12:06 22,520.70 22,522.10 22,517.95 22,519.05 0.0K
12:07 22,519.30 22,522.40 22,518.35 22,522.15 0.0K
12:08 22,522.50 22,523.15 22,521.10 22,522.70 0.0K
12:09 22,523.00 22,524.40 22,521.75 22,524.15 0.0K
12:10 22,524.65 22,525.45 22,523.20 22,525.40 0.0K
12:11 22,525.30 22,525.30 22,522.25 22,522.80 0.0K
12:12 22,523.00 22,525.35 22,521.15 22,525.35 0.0K
12:13 22,524.60 22,526.00 22,523.80 22,523.80 0.0K
12:14 22,523.95 22,523.95 22,517.60 22,520.00 0.0K
12:15 22,519.05 22,520.50 22,518.10 22,519.90 0.0K
12:16 22,519.80 22,520.85 22,519.25 22,519.25 0.0K
12:17 22,519.25 22,521.30 22,518.40 22,519.65 0.0K
12:18 22,519.30 22,521.15 22,516.35 22,518.55 0.0K
12:19 22,517.75 22,518.45 22,515.10 22,516.55 0.0K
12:20 22,517.40 22,518.85 22,516.45 22,516.45 0.0K
12:21 22,517.10 22,517.10 22,504.95 22,504.95 0.0K
12:22 22,505.10 22,510.10 22,505.10 22,508.95 0.0K
12:23 22,509.95 22,516.80 22,509.95 22,516.80 0.0K
12:24 22,517.85 22,520.00 22,515.85 22,518.70 0.0K
12:25 22,520.00 22,520.65 22,518.80 22,520.45 0.0K
12:26 22,519.95 22,521.05 22,519.30 22,520.30 0.0K
12:27 22,520.05 22,520.80 22,517.40 22,517.95 0.0K
12:28 22,519.10 22,521.45 22,517.65 22,520.25 0.0K
12:29 22,522.00 22,527.95 22,520.15 22,527.95 0.0K
12:30 22,527.35 22,533.45 22,527.35 22,532.90 0.0K
12:31 22,532.85 22,534.45 22,531.60 22,532.35 0.0K
12:32 22,532.80 22,537.75 22,531.75 22,535.60 0.0K
12:33 22,536.05 22,537.60 22,533.70 22,537.60 0.0K
12:34 22,538.15 22,538.60 22,536.80 22,537.25 0.0K
12:35 22,538.30 22,538.70 22,535.55 22,536.00 0.0K
12:36 22,536.35 22,537.20 22,534.85 22,537.20 0.0K
12:37 22,537.35 22,539.00 22,536.30 22,538.00 0.0K
12:38 22,538.50 22,539.75 22,535.05 22,535.45 0.0K
12:39 22,536.35 22,538.05 22,534.75 22,536.35 0.0K
12:40 22,536.50 22,536.95 22,534.05 22,534.15 0.0K
12:41 22,534.95 22,536.40 22,532.95 22,532.95 0.0K
12:42 22,533.90 22,535.15 22,531.35 22,531.60 0.0K
12:43 22,532.15 22,534.40 22,531.65 22,534.40 0.0K
12:44 22,533.15 22,533.70 22,531.35 22,532.75 0.0K
12:45 22,534.00 22,536.90 22,534.00 22,536.60 0.0K
12:46 22,536.75 22,536.75 22,532.65 22,533.10 0.0K
12:47 22,532.95 22,532.95 22,530.80 22,532.85 0.0K
12:48 22,533.30 22,536.05 22,533.30 22,533.85 0.0K
12:49 22,534.95 22,534.95 22,530.90 22,531.55 0.0K
12:50 22,532.05 22,532.60 22,531.00 22,531.90 0.0K
12:51 22,531.35 22,533.40 22,531.35 22,532.65 0.0K
12:52 22,532.55 22,535.80 22,532.20 22,534.50 0.0K
12:53 22,534.75 22,534.75 22,532.25 22,532.25 0.0K
12:54 22,532.35 22,533.45 22,530.10 22,533.15 0.0K
12:55 22,533.45 22,533.45 22,530.95 22,531.20 0.0K
12:56 22,530.85 22,533.35 22,530.85 22,531.30 0.0K
12:57 22,531.65 22,532.90 22,531.00 22,531.85 0.0K
12:58 22,532.85 22,534.30 22,532.10 22,532.10 0.0K
12:59 22,532.00 22,534.95 22,532.00 22,533.55 0.0K
13:00 22,533.05 22,537.80 22,532.70 22,536.60 0.0K
13:01 22,536.85 22,539.55 22,536.45 22,537.00 0.0K
13:02 22,537.50 22,539.90 22,536.20 22,537.90 0.0K
13:03 22,537.70 22,542.90 22,537.70 22,542.80 0.0K
13:04 22,542.75 22,544.15 22,541.95 22,544.15 0.0K
13:05 22,544.25 22,544.25 22,537.95 22,537.95 0.0K
13:06 22,539.00 22,541.10 22,537.55 22,539.40 0.0K
13:07 22,539.00 22,539.00 22,535.45 22,536.75 0.0K
13:08 22,537.60 22,539.30 22,535.85 22,537.00 0.0K
13:09 22,537.75 22,540.70 22,537.45 22,540.50 0.0K
13:10 22,540.10 22,541.50 22,538.60 22,541.35 0.0K
13:11 22,541.25 22,541.25 22,533.70 22,534.30 0.0K
13:12 22,534.80 22,536.75 22,533.80 22,535.65 0.0K
13:13 22,535.40 22,536.30 22,533.35 22,535.85 0.0K
13:14 22,537.25 22,537.25 22,534.60 22,535.90 0.0K
13:15 22,534.65 22,538.35 22,533.75 22,538.15 0.0K
13:16 22,538.15 22,539.20 22,535.30 22,535.30 0.0K
13:17 22,535.25 22,535.65 22,530.70 22,530.70 0.0K
13:18 22,531.10 22,531.45 22,528.90 22,528.90 0.0K
13:19 22,528.70 22,529.45 22,527.55 22,528.25 0.0K
13:20 22,529.15 22,529.35 22,527.50 22,528.85 0.0K
13:21 22,529.35 22,529.35 22,526.50 22,526.50 0.0K
13:22 22,527.45 22,529.35 22,526.00 22,527.35 0.0K
13:23 22,528.45 22,528.45 22,525.20 22,527.00 0.0K
13:24 22,526.25 22,526.95 22,523.00 22,523.70 0.0K
13:25 22,524.10 22,524.10 22,513.50 22,513.50 0.0K
13:26 22,514.80 22,515.80 22,512.75 22,512.75 0.0K
13:27 22,513.05 22,514.90 22,512.75 22,514.90 0.0K
13:28 22,514.15 22,516.80 22,514.10 22,515.30 0.0K
13:29 22,514.50 22,516.90 22,513.90 22,515.40 0.0K
13:30 22,516.20 22,520.95 22,515.65 22,520.75 0.0K
13:31 22,520.95 22,520.95 22,514.25 22,515.80 0.0K
13:32 22,516.00 22,516.30 22,513.90 22,514.20 0.0K
13:33 22,513.05 22,513.70 22,510.25 22,510.25 0.0K
13:34 22,510.30 22,510.30 22,508.15 22,509.65 0.0K
13:35 22,510.75 22,513.00 22,509.30 22,511.90 0.0K
13:36 22,511.50 22,512.90 22,511.50 22,512.50 0.0K
13:37 22,512.15 22,513.65 22,510.55 22,513.65 0.0K
13:38 22,514.55 22,514.55 22,510.90 22,511.95 0.0K
13:39 22,511.85 22,516.35 22,511.70 22,514.30 0.0K
13:40 22,514.65 22,517.25 22,514.00 22,517.25 0.0K
13:41 22,517.80 22,520.10 22,516.20 22,518.65 0.0K
13:42 22,517.75 22,517.85 22,513.90 22,517.85 0.0K
13:43 22,517.50 22,519.05 22,515.30 22,517.30 0.0K
13:44 22,518.10 22,520.80 22,517.75 22,520.45 0.0K
13:45 22,520.75 22,522.70 22,519.45 22,522.20 0.0K
13:46 22,522.10 22,523.50 22,521.30 22,522.40 0.0K
13:47 22,521.80 22,525.20 22,521.80 22,523.95 0.0K
13:48 22,523.15 22,529.00 22,521.85 22,529.00 0.0K
13:49 22,530.45 22,531.10 22,527.00 22,529.80 0.0K
13:50 22,529.65 22,530.85 22,528.85 22,530.00 0.0K
13:51 22,529.20 22,529.35 22,526.40 22,528.60 0.0K
13:52 22,528.60 22,529.05 22,524.90 22,524.90 0.0K
13:53 22,524.75 22,524.75 22,521.30 22,524.25 0.0K
13:54 22,525.10 22,527.70 22,524.95 22,527.30 0.0K
13:55 22,528.65 22,530.35 22,527.70 22,529.70 0.0K
13:56 22,529.65 22,531.25 22,528.65 22,530.60 0.0K
13:57 22,529.95 22,530.50 22,526.00 22,526.95 0.0K
13:58 22,526.35 22,528.40 22,526.10 22,527.35 0.0K
13:59 22,527.85 22,528.75 22,527.25 22,528.20 0.0K
14:00 22,526.90 22,527.75 22,523.95 22,523.95 0.0K
14:01 22,524.90 22,524.95 22,522.30 22,523.90 0.0K
14:02 22,523.55 22,523.75 22,520.95 22,521.35 0.0K
14:03 22,521.10 22,522.20 22,519.95 22,519.95 0.0K
14:04 22,519.75 22,519.90 22,517.85 22,519.10 0.0K
14:05 22,518.75 22,519.65 22,517.90 22,518.70 0.0K
14:06 22,517.95 22,520.25 22,516.25 22,518.70 0.0K
14:07 22,517.25 22,517.25 22,507.10 22,507.10 0.0K
14:08 22,508.20 22,511.65 22,508.20 22,511.00 0.0K
14:09 22,512.10 22,514.45 22,512.10 22,512.80 0.0K
14:10 22,513.75 22,516.20 22,512.90 22,515.70 0.0K
14:11 22,515.75 22,517.15 22,514.20 22,516.35 0.0K
14:12 22,517.05 22,519.55 22,516.45 22,517.80 0.0K
14:13 22,517.55 22,518.55 22,514.80 22,515.95 0.0K
14:14 22,515.40 22,515.65 22,512.30 22,515.30 0.0K
14:15 22,515.15 22,515.95 22,513.10 22,515.55 0.0K
14:16 22,515.10 22,517.90 22,515.10 22,517.35 0.0K
14:17 22,518.05 22,518.55 22,516.30 22,518.15 0.0K
14:18 22,519.35 22,520.00 22,516.85 22,518.10 0.0K
14:19 22,517.85 22,519.05 22,516.85 22,517.70 0.0K
14:20 22,517.60 22,519.05 22,515.45 22,515.45 0.0K
14:21 22,515.05 22,518.90 22,515.05 22,517.50 0.0K
14:22 22,517.35 22,517.35 22,515.15 22,515.15 0.0K
14:23 22,515.35 22,516.50 22,513.75 22,514.95 0.0K
14:24 22,513.80 22,515.55 22,513.30 22,513.95 0.0K
14:25 22,513.45 22,517.25 22,513.45 22,517.20 0.0K
14:26 22,516.80 22,519.30 22,516.80 22,518.15 0.0K
14:27 22,517.75 22,523.05 22,517.75 22,522.85 0.0K
14:28 22,522.85 22,522.95 22,520.40 22,520.70 0.0K
14:29 22,521.05 22,522.65 22,518.70 22,522.65 0.0K
14:30 22,521.80 22,535.50 22,521.80 22,535.50 0.0K
14:31 22,537.05 22,540.70 22,535.95 22,539.85 0.0K
14:32 22,539.90 22,540.90 22,539.00 22,540.90 0.0K
14:33 22,540.90 22,543.10 22,540.55 22,543.10 0.0K
14:34 22,542.30 22,545.05 22,541.90 22,543.15 0.0K
14:35 22,542.20 22,542.20 22,538.30 22,538.65 0.0K
14:36 22,538.10 22,538.25 22,535.00 22,535.45 0.0K
14:37 22,536.00 22,536.60 22,528.60 22,528.60 0.0K
14:38 22,528.90 22,535.05 22,528.90 22,534.40 0.0K
14:39 22,535.15 22,535.15 22,531.30 22,532.85 0.0K
14:40 22,532.30 22,536.30 22,532.30 22,535.80 0.0K
14:41 22,536.00 22,541.30 22,535.45 22,540.40 0.0K
14:42 22,540.30 22,541.45 22,539.45 22,540.65 0.0K
14:43 22,540.00 22,543.20 22,540.00 22,542.90 0.0K
14:44 22,543.15 22,546.05 22,543.15 22,543.85 0.0K
14:45 22,543.15 22,545.10 22,540.35 22,540.60 0.0K
14:46 22,540.55 22,540.85 22,538.25 22,540.25 0.0K
14:47 22,540.55 22,540.55 22,537.90 22,537.90 0.0K
14:48 22,539.70 22,540.20 22,536.10 22,536.10 0.0K
14:49 22,537.05 22,539.70 22,537.05 22,538.75 0.0K
14:50 22,539.05 22,539.95 22,537.60 22,539.00 0.0K
14:51 22,539.25 22,539.25 22,535.00 22,535.70 0.0K
14:52 22,535.70 22,535.70 22,531.90 22,533.50 0.0K
14:53 22,533.40 22,535.00 22,530.80 22,530.80 0.0K
14:54 22,530.30 22,532.45 22,528.85 22,532.45 0.0K
14:55 22,531.70 22,532.50 22,528.50 22,528.65 0.0K
14:56 22,528.20 22,528.20 22,524.85 22,526.80 0.0K
14:57 22,525.95 22,530.15 22,525.95 22,527.50 0.0K
14:58 22,525.85 22,528.90 22,525.10 22,527.30 0.0K
14:59 22,527.15 22,529.00 22,525.45 22,527.60 0.0K
15:00 22,527.85 22,549.45 22,527.85 22,545.00 0.0K
15:01 22,542.90 22,546.40 22,542.90 22,543.50 0.0K
15:02 22,544.50 22,549.95 22,544.50 22,549.00 0.0K
15:03 22,547.80 22,550.00 22,546.80 22,547.30 0.0K
15:04 22,547.95 22,551.30 22,547.65 22,550.90 0.0K
15:05 22,550.30 22,551.15 22,548.20 22,550.25 0.0K
15:06 22,550.25 22,552.85 22,549.60 22,552.60 0.0K
15:07 22,553.15 22,556.40 22,553.15 22,555.65 0.0K
15:08 22,554.20 22,558.60 22,554.20 22,557.75 0.0K
15:09 22,557.65 22,563.15 22,557.65 22,563.05 0.0K
15:10 22,562.75 22,563.45 22,558.85 22,558.85 0.0K
15:11 22,559.30 22,563.15 22,558.90 22,563.00 0.0K
15:12 22,562.95 22,566.80 22,562.95 22,564.80 0.0K
15:13 22,564.95 22,566.00 22,563.30 22,563.30 0.0K
15:14 22,562.75 22,567.25 22,562.75 22,566.40 0.0K
15:15 22,565.60 22,566.30 22,564.35 22,565.75 0.0K
15:16 22,564.40 22,565.35 22,562.70 22,565.10 0.0K
15:17 22,564.30 22,566.65 22,562.70 22,564.10 0.0K
15:18 22,564.15 22,566.40 22,563.30 22,564.20 0.0K
15:19 22,564.35 22,568.90 22,564.35 22,567.85 0.0K
15:20 22,568.35 22,569.25 22,565.90 22,569.25 0.0K
15:21 22,568.95 22,571.40 22,568.95 22,571.40 0.0K
15:22 22,571.05 22,573.85 22,568.90 22,568.90 0.0K
15:23 22,570.30 22,572.95 22,569.55 22,571.50 0.0K
15:24 22,572.55 22,574.65 22,570.70 22,573.80 0.0K
15:25 22,573.20 22,576.75 22,573.20 22,576.40 0.0K
15:26 22,575.30 22,577.50 22,573.50 22,575.50 0.0K
15:27 22,578.10 22,580.25 22,577.25 22,577.70 0.0K
15:28 22,579.35 22,579.35 22,565.70 22,569.85 0.0K
15:29 22,568.75 22,573.70 22,562.25 22,562.25 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