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 22,561.40 22,561.40 22,561.40 22,561.40 0.0K
09:15 22,559.45 22,572.45 22,546.40 22,559.85 0.0K
09:16 22,555.65 22,569.65 22,555.65 22,569.65 0.0K
09:17 22,571.85 22,587.55 22,567.45 22,587.55 0.0K
09:18 22,588.25 22,600.40 22,587.80 22,592.55 0.0K
09:19 22,592.80 22,598.30 22,591.40 22,591.95 0.0K
09:20 22,595.85 22,600.45 22,588.95 22,593.25 0.0K
09:21 22,594.25 22,605.00 22,594.25 22,604.90 0.0K
09:22 22,605.30 22,616.10 22,603.10 22,616.10 0.0K
09:23 22,617.40 22,617.40 22,605.75 22,609.55 0.0K
09:24 22,610.25 22,612.95 22,604.55 22,604.55 0.0K
09:25 22,603.25 22,608.95 22,603.10 22,608.95 0.0K
09:26 22,608.95 22,611.45 22,606.85 22,607.45 0.0K
09:27 22,607.95 22,607.95 22,599.65 22,602.95 0.0K
09:28 22,602.45 22,607.80 22,601.85 22,606.85 0.0K
09:29 22,606.80 22,607.80 22,603.35 22,603.85 0.0K
09:30 22,604.60 22,607.15 22,598.65 22,600.75 0.0K
09:31 22,599.90 22,604.10 22,598.00 22,604.00 0.0K
09:32 22,602.35 22,602.45 22,588.75 22,589.75 0.0K
09:33 22,589.15 22,592.70 22,584.80 22,584.80 0.0K
09:34 22,585.70 22,585.70 22,578.75 22,583.15 0.0K
09:35 22,583.10 22,583.40 22,574.55 22,579.90 0.0K
09:36 22,580.40 22,585.95 22,575.00 22,585.95 0.0K
09:37 22,585.40 22,587.40 22,581.85 22,585.40 0.0K
09:38 22,584.75 22,590.55 22,584.75 22,586.50 0.0K
09:39 22,586.15 22,591.90 22,586.00 22,591.90 0.0K
09:40 22,592.50 22,593.60 22,586.45 22,586.65 0.0K
09:41 22,585.90 22,588.45 22,582.35 22,583.75 0.0K
09:42 22,585.30 22,597.85 22,585.00 22,597.85 0.0K
09:43 22,597.65 22,601.95 22,589.80 22,589.80 0.0K
09:44 22,591.35 22,591.35 22,586.45 22,589.45 0.0K
09:45 22,589.85 22,590.35 22,586.00 22,588.80 0.0K
09:46 22,586.85 22,589.50 22,581.85 22,581.85 0.0K
09:47 22,581.35 22,582.05 22,579.25 22,581.50 0.0K
09:48 22,581.85 22,583.20 22,578.30 22,582.70 0.0K
09:49 22,582.70 22,582.70 22,571.50 22,572.15 0.0K
09:50 22,572.75 22,573.95 22,569.20 22,573.20 0.0K
09:51 22,573.50 22,578.10 22,570.85 22,577.65 0.0K
09:52 22,576.85 22,579.35 22,575.00 22,576.20 0.0K
09:53 22,575.40 22,579.25 22,575.40 22,577.60 0.0K
09:54 22,578.80 22,580.80 22,576.55 22,580.15 0.0K
09:55 22,581.50 22,581.75 22,576.70 22,578.35 0.0K
09:56 22,578.85 22,579.85 22,577.25 22,578.70 0.0K
09:57 22,577.80 22,580.30 22,577.35 22,580.05 0.0K
09:58 22,579.00 22,582.30 22,579.00 22,580.60 0.0K
09:59 22,581.25 22,581.25 22,579.10 22,580.45 0.0K
10:00 22,579.35 22,582.85 22,577.30 22,582.55 0.0K
10:01 22,581.95 22,581.95 22,576.60 22,578.75 0.0K
10:02 22,579.05 22,580.40 22,577.15 22,577.55 0.0K
10:03 22,576.95 22,577.50 22,574.60 22,576.15 0.0K
10:04 22,577.40 22,583.60 22,577.40 22,582.25 0.0K
10:05 22,582.20 22,583.45 22,580.50 22,580.50 0.0K
10:06 22,580.25 22,580.25 22,577.85 22,579.65 0.0K
10:07 22,579.05 22,579.15 22,574.95 22,574.95 0.0K
10:08 22,575.60 22,577.75 22,574.85 22,576.50 0.0K
10:09 22,574.25 22,574.25 22,568.80 22,573.95 0.0K
10:10 22,572.85 22,574.85 22,571.50 22,574.15 0.0K
10:11 22,574.95 22,578.05 22,574.35 22,574.35 0.0K
10:12 22,574.15 22,574.90 22,570.75 22,571.00 0.0K
10:13 22,569.80 22,575.00 22,569.75 22,573.70 0.0K
10:14 22,573.55 22,573.55 22,567.65 22,567.65 0.0K
10:15 22,567.90 22,570.25 22,566.90 22,569.05 0.0K
10:16 22,568.30 22,568.95 22,562.30 22,562.30 0.0K
10:17 22,562.85 22,566.15 22,562.05 22,563.10 0.0K
10:18 22,562.40 22,562.40 22,557.35 22,558.70 0.0K
10:19 22,559.35 22,561.25 22,556.65 22,560.50 0.0K
10:20 22,560.75 22,563.40 22,559.50 22,563.40 0.0K
10:21 22,564.35 22,566.55 22,561.85 22,561.85 0.0K
10:22 22,560.55 22,564.65 22,560.20 22,564.65 0.0K
10:23 22,564.00 22,566.05 22,563.55 22,565.70 0.0K
10:24 22,565.75 22,567.20 22,564.30 22,565.60 0.0K
10:25 22,566.05 22,567.60 22,565.35 22,566.20 0.0K
10:26 22,565.85 22,569.10 22,565.85 22,569.10 0.0K
10:27 22,570.25 22,570.30 22,568.05 22,569.95 0.0K
10:28 22,570.55 22,570.65 22,566.15 22,566.15 0.0K
10:29 22,566.25 22,567.75 22,562.85 22,562.85 0.0K
10:30 22,563.10 22,563.65 22,554.15 22,554.15 0.0K
10:31 22,555.30 22,556.05 22,554.10 22,555.10 0.0K
10:32 22,555.30 22,560.25 22,554.40 22,559.75 0.0K
10:33 22,559.80 22,568.75 22,559.80 22,568.75 0.0K
10:34 22,569.60 22,569.85 22,566.75 22,566.75 0.0K
10:35 22,565.50 22,568.05 22,565.30 22,565.30 0.0K
10:36 22,564.80 22,564.80 22,561.85 22,564.00 0.0K
10:37 22,563.80 22,566.25 22,562.30 22,565.50 0.0K
10:38 22,565.35 22,565.75 22,558.40 22,558.65 0.0K
10:39 22,559.15 22,560.45 22,557.45 22,558.05 0.0K
10:40 22,558.35 22,559.55 22,558.05 22,558.45 0.0K
10:41 22,559.65 22,561.35 22,557.70 22,560.85 0.0K
10:42 22,560.85 22,560.85 22,556.05 22,557.85 0.0K
10:43 22,558.80 22,559.00 22,554.40 22,555.60 0.0K
10:44 22,556.60 22,556.60 22,553.15 22,553.90 0.0K
10:45 22,552.90 22,553.10 22,550.60 22,551.40 0.0K
10:46 22,550.90 22,555.10 22,550.90 22,552.00 0.0K
10:47 22,552.25 22,554.05 22,550.65 22,553.55 0.0K
10:48 22,553.50 22,556.50 22,553.50 22,556.05 0.0K
10:49 22,556.25 22,556.60 22,554.10 22,555.65 0.0K
10:50 22,554.90 22,557.25 22,554.45 22,556.65 0.0K
10:51 22,557.20 22,560.80 22,557.20 22,558.70 0.0K
10:52 22,559.45 22,559.70 22,558.20 22,558.20 0.0K
10:53 22,559.10 22,559.25 22,557.75 22,558.15 0.0K
10:54 22,558.10 22,558.65 22,556.45 22,556.45 0.0K
10:55 22,557.10 22,557.80 22,555.30 22,557.40 0.0K
10:56 22,556.95 22,556.95 22,553.75 22,556.45 0.0K
10:57 22,557.60 22,558.60 22,555.60 22,557.35 0.0K
10:58 22,556.65 22,562.80 22,556.65 22,562.50 0.0K
10:59 22,563.05 22,563.05 22,557.50 22,557.80 0.0K
11:00 22,558.60 22,562.70 22,558.60 22,560.05 0.0K
11:01 22,561.80 22,562.10 22,559.55 22,562.00 0.0K
11:02 22,561.45 22,565.80 22,559.80 22,564.75 0.0K
11:03 22,565.20 22,568.90 22,565.20 22,567.55 0.0K
11:04 22,566.90 22,568.45 22,565.70 22,567.20 0.0K
11:05 22,567.00 22,568.05 22,566.15 22,567.55 0.0K
11:06 22,566.60 22,568.35 22,565.65 22,566.85 0.0K
11:07 22,567.55 22,568.95 22,565.75 22,568.95 0.0K
11:08 22,568.90 22,569.70 22,566.60 22,567.35 0.0K
11:09 22,567.35 22,568.90 22,566.80 22,567.35 0.0K
11:10 22,568.00 22,568.00 22,564.25 22,566.55 0.0K
11:11 22,567.45 22,578.75 22,565.70 22,578.75 0.0K
11:12 22,581.30 22,593.00 22,581.30 22,593.00 0.0K
11:13 22,592.90 22,592.90 22,575.45 22,576.55 0.0K
11:14 22,576.75 22,576.95 22,572.75 22,573.15 0.0K
11:15 22,573.70 22,573.70 22,565.50 22,565.60 0.0K
11:16 22,565.20 22,571.40 22,565.20 22,569.85 0.0K
11:17 22,570.25 22,571.90 22,569.05 22,569.05 0.0K
11:18 22,569.40 22,573.40 22,568.05 22,573.35 0.0K
11:19 22,573.15 22,574.90 22,571.45 22,571.45 0.0K
11:20 22,572.25 22,573.15 22,570.90 22,572.95 0.0K
11:21 22,573.25 22,577.40 22,571.90 22,575.10 0.0K
11:22 22,574.20 22,580.15 22,574.20 22,578.50 0.0K
11:23 22,578.05 22,581.30 22,577.85 22,580.95 0.0K
11:24 22,580.65 22,584.10 22,576.40 22,576.40 0.0K
11:25 22,576.30 22,579.90 22,576.20 22,578.45 0.0K
11:26 22,577.30 22,582.35 22,577.30 22,582.10 0.0K
11:27 22,582.05 22,584.35 22,579.15 22,582.35 0.0K
11:28 22,583.45 22,584.25 22,581.60 22,581.70 0.0K
11:29 22,582.00 22,583.15 22,580.40 22,582.70 0.0K
11:30 22,582.55 22,583.25 22,580.35 22,580.35 0.0K
11:31 22,580.95 22,582.70 22,580.75 22,582.15 0.0K
11:32 22,581.45 22,582.30 22,580.30 22,582.00 0.0K
11:33 22,581.40 22,581.85 22,579.45 22,579.95 0.0K
11:34 22,579.55 22,579.55 22,575.60 22,575.60 0.0K
11:35 22,575.20 22,577.00 22,574.55 22,575.85 0.0K
11:36 22,577.80 22,587.00 22,577.40 22,586.35 0.0K
11:37 22,585.85 22,587.80 22,583.95 22,585.15 0.0K
11:38 22,585.85 22,589.05 22,585.75 22,589.05 0.0K
11:39 22,589.00 22,589.75 22,587.80 22,588.35 0.0K
11:40 22,588.90 22,590.35 22,586.50 22,587.90 0.0K
11:41 22,587.75 22,591.45 22,587.10 22,588.50 0.0K
11:42 22,589.45 22,589.65 22,587.90 22,588.65 0.0K
11:43 22,588.75 22,588.75 22,583.30 22,584.20 0.0K
11:44 22,584.35 22,588.90 22,584.35 22,588.80 0.0K
11:45 22,588.55 22,588.80 22,586.10 22,587.95 0.0K
11:46 22,587.40 22,587.40 22,580.95 22,582.55 0.0K
11:47 22,582.40 22,582.60 22,578.90 22,578.90 0.0K
11:48 22,578.70 22,582.15 22,578.00 22,582.15 0.0K
11:49 22,583.15 22,583.45 22,581.40 22,582.35 0.0K
11:50 22,582.35 22,582.45 22,578.45 22,578.95 0.0K
11:51 22,578.95 22,581.95 22,577.90 22,581.10 0.0K
11:52 22,580.75 22,584.00 22,580.10 22,583.20 0.0K
11:53 22,582.05 22,585.10 22,581.15 22,585.10 0.0K
11:54 22,585.15 22,588.20 22,585.15 22,586.75 0.0K
11:55 22,586.80 22,586.80 22,582.45 22,582.45 0.0K
11:56 22,581.85 22,584.20 22,581.15 22,583.70 0.0K
11:57 22,583.35 22,585.55 22,582.45 22,584.05 0.0K
11:58 22,584.95 22,588.85 22,584.30 22,588.85 0.0K
11:59 22,588.90 22,588.90 22,585.45 22,586.90 0.0K
12:00 22,586.80 22,589.00 22,586.40 22,588.85 0.0K
12:01 22,586.90 22,586.90 22,581.60 22,585.80 0.0K
12:02 22,585.95 22,588.60 22,585.45 22,587.15 0.0K
12:03 22,587.40 22,588.05 22,585.95 22,586.80 0.0K
12:04 22,587.65 22,590.40 22,586.80 22,587.70 0.0K
12:05 22,588.45 22,589.50 22,585.50 22,585.50 0.0K
12:06 22,585.85 22,587.00 22,584.40 22,586.05 0.0K
12:07 22,585.10 22,585.10 22,581.55 22,581.70 0.0K
12:08 22,582.35 22,584.10 22,579.25 22,582.20 0.0K
12:09 22,581.70 22,585.40 22,580.45 22,584.50 0.0K
12:10 22,583.10 22,583.45 22,579.80 22,579.80 0.0K
12:11 22,579.65 22,582.55 22,579.65 22,581.35 0.0K
12:12 22,580.80 22,583.25 22,580.10 22,582.95 0.0K
12:13 22,582.60 22,582.60 22,579.35 22,579.35 0.0K
12:14 22,580.40 22,581.90 22,575.85 22,577.85 0.0K
12:15 22,577.70 22,580.55 22,576.80 22,579.45 0.0K
12:16 22,579.35 22,582.25 22,579.35 22,581.10 0.0K
12:17 22,582.15 22,584.90 22,578.75 22,584.90 0.0K
12:18 22,583.00 22,583.45 22,581.65 22,581.95 0.0K
12:19 22,580.40 22,581.20 22,577.60 22,579.05 0.0K
12:20 22,579.00 22,582.45 22,579.00 22,581.35 0.0K
12:21 22,581.55 22,584.05 22,581.30 22,583.05 0.0K
12:22 22,582.00 22,582.00 22,577.45 22,578.55 0.0K
12:23 22,578.80 22,580.70 22,576.30 22,580.00 0.0K
12:24 22,581.30 22,581.30 22,578.40 22,580.55 0.0K
12:25 22,579.60 22,582.30 22,579.00 22,581.40 0.0K
12:26 22,582.90 22,586.10 22,582.40 22,586.10 0.0K
12:27 22,586.10 22,590.75 22,586.10 22,589.85 0.0K
12:28 22,589.70 22,593.20 22,589.70 22,590.60 0.0K
12:29 22,590.90 22,590.90 22,586.10 22,587.25 0.0K
12:30 22,587.05 22,587.45 22,582.10 22,583.95 0.0K
12:31 22,583.80 22,586.20 22,580.75 22,586.20 0.0K
12:32 22,586.10 22,586.75 22,582.70 22,582.70 0.0K
12:33 22,582.85 22,588.65 22,582.35 22,587.90 0.0K
12:34 22,587.35 22,590.35 22,587.35 22,589.40 0.0K
12:35 22,589.75 22,590.20 22,585.80 22,586.85 0.0K
12:36 22,586.00 22,586.00 22,583.40 22,584.90 0.0K
12:37 22,583.95 22,584.55 22,582.80 22,583.05 0.0K
12:38 22,582.60 22,584.35 22,579.50 22,580.35 0.0K
12:39 22,580.35 22,582.00 22,578.35 22,579.80 0.0K
12:40 22,579.95 22,581.65 22,578.90 22,580.55 0.0K
12:41 22,582.35 22,583.00 22,578.25 22,579.20 0.0K
12:42 22,580.90 22,590.70 22,580.90 22,590.70 0.0K
12:43 22,591.80 22,602.90 22,591.80 22,602.90 0.0K
12:44 22,603.30 22,603.30 22,591.60 22,592.00 0.0K
12:45 22,590.70 22,590.70 22,587.65 22,588.90 0.0K
12:46 22,589.60 22,591.45 22,589.00 22,589.00 0.0K
12:47 22,589.05 22,589.05 22,586.60 22,587.40 0.0K
12:48 22,587.50 22,587.50 22,576.10 22,577.10 0.0K
12:49 22,576.55 22,579.50 22,575.60 22,579.50 0.0K
12:50 22,579.15 22,579.15 22,577.10 22,578.15 0.0K
12:51 22,577.70 22,580.00 22,577.30 22,579.60 0.0K
12:52 22,579.75 22,584.05 22,579.75 22,582.25 0.0K
12:53 22,580.50 22,582.65 22,578.20 22,581.55 0.0K
12:54 22,581.20 22,583.25 22,580.45 22,582.85 0.0K
12:55 22,583.60 22,583.70 22,581.10 22,582.60 0.0K
12:56 22,583.65 22,583.65 22,581.65 22,581.90 0.0K
12:57 22,582.50 22,582.70 22,581.30 22,581.60 0.0K
12:58 22,581.05 22,582.65 22,580.10 22,581.95 0.0K
12:59 22,581.85 22,583.00 22,580.40 22,582.40 0.0K
13:00 22,582.30 22,582.80 22,579.75 22,580.15 0.0K
13:01 22,580.25 22,580.90 22,578.45 22,579.15 0.0K
13:02 22,580.00 22,580.15 22,578.25 22,579.30 0.0K
13:03 22,579.25 22,580.85 22,578.55 22,580.50 0.0K
13:04 22,580.80 22,580.80 22,575.85 22,575.85 0.0K
13:05 22,574.60 22,574.60 22,570.40 22,572.20 0.0K
13:06 22,571.90 22,571.90 22,568.35 22,569.10 0.0K
13:07 22,569.50 22,570.75 22,568.60 22,570.30 0.0K
13:08 22,569.95 22,569.95 22,565.85 22,565.85 0.0K
13:09 22,565.75 22,569.55 22,565.75 22,568.05 0.0K
13:10 22,568.35 22,571.55 22,568.35 22,571.45 0.0K
13:11 22,570.40 22,572.95 22,569.45 22,570.90 0.0K
13:12 22,571.20 22,571.90 22,567.15 22,567.15 0.0K
13:13 22,567.00 22,567.00 22,564.75 22,565.95 0.0K
13:14 22,566.00 22,568.60 22,565.00 22,567.00 0.0K
13:15 22,566.45 22,568.85 22,565.10 22,568.75 0.0K
13:16 22,568.00 22,573.60 22,568.00 22,568.15 0.0K
13:17 22,569.30 22,570.25 22,568.70 22,569.90 0.0K
13:18 22,569.85 22,570.10 22,566.55 22,568.30 0.0K
13:19 22,568.30 22,569.75 22,565.30 22,565.30 0.0K
13:20 22,565.60 22,566.95 22,565.25 22,566.50 0.0K
13:21 22,566.75 22,567.40 22,566.05 22,567.00 0.0K
13:22 22,566.10 22,568.05 22,564.70 22,565.90 0.0K
13:23 22,567.35 22,569.15 22,566.05 22,566.05 0.0K
13:24 22,566.50 22,568.00 22,564.70 22,566.30 0.0K
13:25 22,566.05 22,568.85 22,565.60 22,566.05 0.0K
13:26 22,565.20 22,565.90 22,563.60 22,565.00 0.0K
13:27 22,565.10 22,567.70 22,564.05 22,567.35 0.0K
13:28 22,566.75 22,568.80 22,566.30 22,566.50 0.0K
13:29 22,566.30 22,569.55 22,565.55 22,566.70 0.0K
13:30 22,566.75 22,567.05 22,566.00 22,566.25 0.0K
13:31 22,566.60 22,566.65 22,564.40 22,564.40 0.0K
13:32 22,565.00 22,565.35 22,563.55 22,564.10 0.0K
13:33 22,563.30 22,564.30 22,561.55 22,562.50 0.0K
13:34 22,563.10 22,564.45 22,562.30 22,562.85 0.0K
13:35 22,563.40 22,564.30 22,562.85 22,563.00 0.0K
13:36 22,563.25 22,566.15 22,560.85 22,561.75 0.0K
13:37 22,562.70 22,563.50 22,561.90 22,563.45 0.0K
13:38 22,563.35 22,565.70 22,563.35 22,565.20 0.0K
13:39 22,565.35 22,567.15 22,563.65 22,567.15 0.0K
13:40 22,565.80 22,566.95 22,565.70 22,566.95 0.0K
13:41 22,567.20 22,567.75 22,564.00 22,564.00 0.0K
13:42 22,563.65 22,563.70 22,562.00 22,562.45 0.0K
13:43 22,563.60 22,564.80 22,562.25 22,564.80 0.0K
13:44 22,563.30 22,565.45 22,563.00 22,565.45 0.0K
13:45 22,565.40 22,565.60 22,562.10 22,562.10 0.0K
13:46 22,561.90 22,562.95 22,561.00 22,561.70 0.0K
13:47 22,561.80 22,561.95 22,560.65 22,561.15 0.0K
13:48 22,560.70 22,562.05 22,558.95 22,560.50 0.0K
13:49 22,560.65 22,561.55 22,558.75 22,560.45 0.0K
13:50 22,560.80 22,561.10 22,558.65 22,560.65 0.0K
13:51 22,560.70 22,560.70 22,559.15 22,560.65 0.0K
13:52 22,561.05 22,573.85 22,561.05 22,573.85 0.0K
13:53 22,574.75 22,584.45 22,574.75 22,582.15 0.0K
13:54 22,581.95 22,581.95 22,573.00 22,573.40 0.0K
13:55 22,573.15 22,573.15 22,570.25 22,571.15 0.0K
13:56 22,572.45 22,574.85 22,572.45 22,574.40 0.0K
13:57 22,574.45 22,575.25 22,572.65 22,573.10 0.0K
13:58 22,573.70 22,574.35 22,572.25 22,572.40 0.0K
13:59 22,574.05 22,574.05 22,572.60 22,573.75 0.0K
14:00 22,573.55 22,576.00 22,572.75 22,572.95 0.0K
14:01 22,572.60 22,573.50 22,569.20 22,570.65 0.0K
14:02 22,570.50 22,570.85 22,568.50 22,569.00 0.0K
14:03 22,569.85 22,571.35 22,568.35 22,569.65 0.0K
14:04 22,569.05 22,569.55 22,566.85 22,567.60 0.0K
14:05 22,567.10 22,575.65 22,566.35 22,575.65 0.0K
14:06 22,575.40 22,575.65 22,572.15 22,572.15 0.0K
14:07 22,571.05 22,572.35 22,570.20 22,570.20 0.0K
14:08 22,570.75 22,571.70 22,567.60 22,569.90 0.0K
14:09 22,568.60 22,569.65 22,567.45 22,569.25 0.0K
14:10 22,569.75 22,571.60 22,569.10 22,570.15 0.0K
14:11 22,569.15 22,570.30 22,559.40 22,561.60 0.0K
14:12 22,561.80 22,561.80 22,559.05 22,560.60 0.0K
14:13 22,561.00 22,566.15 22,561.00 22,566.15 0.0K
14:14 22,565.70 22,570.40 22,565.00 22,568.35 0.0K
14:15 22,567.60 22,569.05 22,566.70 22,568.90 0.0K
14:16 22,568.20 22,568.20 22,565.00 22,565.35 0.0K
14:17 22,566.20 22,566.20 22,561.95 22,565.00 0.0K
14:18 22,565.15 22,565.15 22,562.25 22,563.25 0.0K
14:19 22,560.65 22,562.35 22,559.95 22,561.45 0.0K
14:20 22,561.80 22,562.50 22,558.95 22,558.95 0.0K
14:21 22,558.30 22,561.70 22,558.30 22,558.65 0.0K
14:22 22,558.80 22,562.30 22,557.90 22,562.30 0.0K
14:23 22,563.20 22,564.55 22,562.45 22,564.00 0.0K
14:24 22,564.30 22,567.55 22,564.30 22,567.35 0.0K
14:25 22,567.45 22,568.55 22,565.70 22,565.90 0.0K
14:26 22,565.65 22,570.05 22,565.65 22,569.05 0.0K
14:27 22,569.20 22,572.15 22,568.80 22,572.15 0.0K
14:28 22,572.35 22,573.20 22,570.60 22,573.20 0.0K
14:29 22,571.75 22,572.80 22,560.95 22,560.95 0.0K
14:30 22,558.60 22,562.25 22,554.00 22,562.25 0.0K
14:31 22,563.15 22,565.15 22,562.05 22,562.40 0.0K
14:32 22,562.25 22,565.45 22,560.60 22,561.05 0.0K
14:33 22,562.00 22,573.25 22,561.95 22,568.25 0.0K
14:34 22,566.90 22,567.00 22,563.75 22,564.75 0.0K
14:35 22,566.20 22,567.00 22,563.80 22,566.65 0.0K
14:36 22,566.25 22,569.05 22,565.80 22,568.85 0.0K
14:37 22,569.45 22,569.50 22,567.55 22,567.55 0.0K
14:38 22,567.25 22,569.95 22,567.10 22,569.35 0.0K
14:39 22,569.35 22,571.15 22,568.40 22,568.65 0.0K
14:40 22,569.45 22,570.75 22,566.10 22,567.20 0.0K
14:41 22,567.80 22,567.80 22,563.80 22,564.65 0.0K
14:42 22,564.50 22,564.50 22,560.75 22,560.90 0.0K
14:43 22,561.45 22,562.65 22,559.50 22,561.70 0.0K
14:44 22,562.30 22,562.70 22,560.45 22,562.70 0.0K
14:45 22,562.35 22,563.20 22,560.40 22,560.70 0.0K
14:46 22,560.95 22,562.00 22,558.05 22,559.05 0.0K
14:47 22,559.05 22,559.05 22,554.50 22,555.70 0.0K
14:48 22,555.90 22,555.90 22,544.95 22,546.70 0.0K
14:49 22,547.30 22,548.10 22,545.65 22,547.40 0.0K
14:50 22,547.85 22,548.15 22,546.45 22,547.05 0.0K
14:51 22,546.80 22,546.80 22,537.55 22,540.05 0.0K
14:52 22,541.00 22,541.55 22,539.50 22,540.90 0.0K
14:53 22,542.00 22,544.35 22,542.00 22,543.15 0.0K
14:54 22,543.20 22,545.30 22,541.30 22,545.30 0.0K
14:55 22,544.95 22,545.75 22,543.45 22,545.75 0.0K
14:56 22,544.90 22,547.30 22,543.95 22,547.30 0.0K
14:57 22,545.95 22,547.50 22,544.70 22,547.50 0.0K
14:58 22,549.60 22,550.85 22,546.75 22,546.90 0.0K
14:59 22,546.20 22,546.20 22,539.80 22,543.80 0.0K
15:00 22,543.95 22,547.40 22,543.95 22,545.60 0.0K
15:01 22,544.95 22,546.30 22,539.85 22,540.70 0.0K
15:02 22,540.85 22,541.15 22,537.45 22,538.20 0.0K
15:03 22,537.90 22,540.25 22,536.95 22,538.60 0.0K
15:04 22,538.65 22,540.30 22,537.95 22,539.25 0.0K
15:05 22,538.95 22,543.30 22,538.95 22,542.35 0.0K
15:06 22,542.35 22,543.35 22,541.15 22,542.90 0.0K
15:07 22,542.40 22,544.75 22,542.40 22,544.60 0.0K
15:08 22,544.65 22,546.20 22,543.30 22,546.20 0.0K
15:09 22,546.60 22,548.60 22,543.50 22,548.60 0.0K
15:10 22,548.85 22,549.40 22,545.50 22,548.50 0.0K
15:11 22,548.35 22,548.35 22,542.80 22,542.80 0.0K
15:12 22,543.00 22,543.25 22,539.60 22,542.90 0.0K
15:13 22,542.55 22,545.10 22,541.25 22,541.90 0.0K
15:14 22,542.95 22,543.10 22,541.20 22,541.60 0.0K
15:15 22,541.85 22,541.85 22,538.50 22,540.25 0.0K
15:16 22,540.15 22,541.00 22,538.60 22,541.00 0.0K
15:17 22,540.25 22,540.85 22,539.55 22,539.65 0.0K
15:18 22,539.10 22,539.65 22,535.40 22,536.60 0.0K
15:19 22,536.20 22,537.95 22,534.70 22,535.25 0.0K
15:20 22,535.35 22,536.35 22,531.60 22,532.00 0.0K
15:21 22,533.00 22,534.25 22,532.05 22,533.80 0.0K
15:22 22,532.65 22,533.05 22,530.55 22,532.10 0.0K
15:23 22,532.20 22,532.95 22,531.05 22,531.75 0.0K
15:24 22,532.50 22,532.65 22,528.95 22,531.35 0.0K
15:25 22,532.10 22,532.10 22,527.95 22,529.55 0.0K
15:26 22,529.85 22,530.70 22,527.55 22,529.50 0.0K
15:27 22,529.85 22,531.00 22,527.90 22,529.65 0.0K
15:28 22,531.85 22,532.35 22,524.30 22,526.20 0.0K
15:29 22,525.00 22,530.45 22,518.85 22,530.45 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