Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ インド →
22,171.40
最終更新: 2025-09-30
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 21,907.65 21,907.65 21,907.65 21,907.65 0.0K
09:15 21,912.30 21,955.15 21,905.45 21,950.20 0.0K
09:16 21,946.15 21,946.15 21,932.50 21,935.90 0.0K
09:17 21,934.05 21,955.80 21,932.05 21,955.80 0.0K
09:18 21,954.85 21,959.40 21,946.05 21,953.95 0.0K
09:19 21,953.25 21,972.30 21,952.65 21,970.10 0.0K
09:20 21,969.65 22,002.85 21,967.75 21,996.40 0.0K
09:21 22,001.35 22,006.55 21,992.55 22,001.60 0.0K
09:22 21,999.15 21,999.15 21,983.90 21,993.50 0.0K
09:23 21,993.45 22,005.35 21,987.50 21,989.70 0.0K
09:24 21,988.85 21,995.70 21,988.35 21,995.70 0.0K
09:25 21,995.70 21,995.70 21,979.75 21,984.40 0.0K
09:26 21,984.25 21,984.25 21,973.75 21,978.80 0.0K
09:27 21,979.20 21,984.50 21,975.75 21,982.80 0.0K
09:28 21,982.95 21,988.60 21,980.85 21,986.80 0.0K
09:29 21,985.95 21,986.90 21,978.70 21,981.85 0.0K
09:30 21,980.00 21,980.00 21,966.05 21,970.75 0.0K
09:31 21,971.75 21,977.60 21,967.65 21,976.30 0.0K
09:32 21,976.45 21,984.20 21,975.45 21,979.70 0.0K
09:33 21,979.20 21,979.55 21,966.15 21,966.15 0.0K
09:34 21,966.15 21,978.15 21,966.05 21,978.15 0.0K
09:35 21,978.50 21,978.50 21,963.30 21,966.75 0.0K
09:36 21,967.95 21,972.25 21,967.95 21,971.25 0.0K
09:37 21,970.20 21,970.20 21,965.35 21,967.50 0.0K
09:38 21,965.10 21,965.40 21,958.40 21,960.55 0.0K
09:39 21,960.45 21,960.45 21,956.45 21,958.05 0.0K
09:40 21,957.90 21,961.95 21,957.35 21,961.35 0.0K
09:41 21,961.50 21,973.80 21,961.50 21,972.30 0.0K
09:42 21,968.55 21,971.25 21,963.40 21,968.80 0.0K
09:43 21,968.25 21,969.85 21,964.55 21,966.20 0.0K
09:44 21,967.05 21,967.15 21,959.00 21,959.75 0.0K
09:45 21,962.60 21,962.60 21,955.30 21,958.75 0.0K
09:46 21,956.95 21,958.00 21,951.65 21,958.00 0.0K
09:47 21,959.20 21,962.10 21,953.10 21,953.10 0.0K
09:48 21,953.20 21,953.20 21,946.40 21,951.15 0.0K
09:49 21,953.45 21,960.20 21,951.65 21,960.20 0.0K
09:50 21,960.65 21,961.50 21,947.20 21,948.30 0.0K
09:51 21,948.15 21,959.90 21,946.75 21,953.20 0.0K
09:52 21,954.25 21,958.25 21,953.95 21,954.40 0.0K
09:53 21,956.10 21,956.10 21,951.70 21,954.25 0.0K
09:54 21,955.80 21,958.55 21,953.50 21,958.25 0.0K
09:55 21,958.65 21,963.40 21,957.55 21,963.40 0.0K
09:56 21,963.05 21,963.05 21,956.95 21,956.95 0.0K
09:57 21,957.05 21,957.25 21,949.05 21,949.05 0.0K
09:58 21,949.70 21,952.75 21,947.95 21,948.00 0.0K
09:59 21,948.55 21,948.55 21,942.55 21,944.05 0.0K
10:00 21,942.85 21,942.85 21,917.75 21,917.75 0.0K
10:01 21,916.75 21,929.15 21,913.40 21,928.80 0.0K
10:02 21,928.25 21,928.25 21,914.10 21,914.10 0.0K
10:03 21,914.80 21,919.50 21,914.75 21,916.65 0.0K
10:04 21,915.70 21,921.25 21,913.60 21,921.25 0.0K
10:05 21,920.45 21,929.75 21,919.60 21,929.70 0.0K
10:06 21,929.30 21,932.25 21,927.60 21,931.80 0.0K
10:07 21,931.75 21,951.10 21,931.75 21,951.10 0.0K
10:08 21,956.55 21,967.10 21,956.55 21,960.90 0.0K
10:09 21,960.15 21,963.55 21,957.30 21,961.35 0.0K
10:10 21,961.00 21,961.00 21,945.15 21,955.15 0.0K
10:11 21,955.25 21,965.00 21,955.25 21,964.35 0.0K
10:12 21,962.75 21,966.10 21,958.80 21,964.75 0.0K
10:13 21,963.95 21,967.90 21,963.20 21,965.60 0.0K
10:14 21,965.40 21,974.60 21,965.40 21,973.00 0.0K
10:15 21,973.50 21,974.15 21,962.05 21,965.95 0.0K
10:16 21,967.80 21,979.40 21,967.80 21,979.10 0.0K
10:17 21,975.25 21,980.75 21,974.50 21,978.05 0.0K
10:18 21,979.20 21,986.55 21,979.20 21,983.50 0.0K
10:19 21,982.75 21,987.05 21,978.65 21,987.05 0.0K
10:20 21,987.15 21,997.80 21,985.80 21,996.45 0.0K
10:21 21,996.80 22,000.00 21,992.30 21,993.95 0.0K
10:22 21,991.95 21,999.60 21,989.65 21,999.60 0.0K
10:23 21,998.95 22,004.00 21,998.65 22,002.60 0.0K
10:24 22,002.45 22,008.80 22,001.35 22,008.80 0.0K
10:25 22,009.15 22,009.15 21,999.65 22,000.55 0.0K
10:26 22,002.80 22,002.80 21,991.80 21,994.65 0.0K
10:27 21,994.80 21,997.70 21,994.00 21,996.55 0.0K
10:28 21,995.90 21,999.10 21,993.00 21,996.75 0.0K
10:29 21,997.00 21,997.75 21,986.40 21,990.95 0.0K
10:30 21,990.40 22,001.95 21,988.10 21,998.05 0.0K
10:31 21,995.90 21,997.75 21,992.50 21,994.45 0.0K
10:32 21,992.45 21,992.45 21,988.05 21,988.85 0.0K
10:33 21,988.00 21,992.95 21,987.95 21,988.70 0.0K
10:34 21,988.95 21,999.85 21,987.70 21,999.20 0.0K
10:35 21,999.40 22,007.70 21,999.40 22,005.30 0.0K
10:36 22,004.15 22,007.70 22,003.30 22,007.40 0.0K
10:37 22,007.20 22,011.55 22,001.20 22,011.55 0.0K
10:38 22,010.20 22,011.60 22,004.35 22,005.90 0.0K
10:39 22,003.25 22,010.60 22,002.45 22,010.60 0.0K
10:40 22,010.75 22,017.20 22,010.55 22,016.85 0.0K
10:41 22,016.65 22,017.00 22,013.25 22,015.60 0.0K
10:42 22,015.80 22,016.00 22,012.80 22,016.00 0.0K
10:43 22,015.50 22,024.35 22,015.50 22,024.35 0.0K
10:44 22,023.85 22,026.00 22,020.15 22,026.00 0.0K
10:45 22,026.95 22,043.05 22,026.20 22,039.10 0.0K
10:46 22,039.85 22,041.40 22,038.00 22,040.30 0.0K
10:47 22,039.05 22,039.05 22,033.65 22,035.35 0.0K
10:48 22,033.80 22,042.80 22,031.55 22,042.80 0.0K
10:49 22,041.80 22,041.80 22,032.65 22,039.50 0.0K
10:50 22,041.50 22,052.65 22,041.50 22,052.00 0.0K
10:51 22,050.35 22,050.70 22,045.90 22,048.20 0.0K
10:52 22,048.95 22,056.65 22,048.95 22,056.65 0.0K
10:53 22,055.00 22,061.35 22,055.00 22,061.25 0.0K
10:54 22,060.60 22,063.00 22,057.75 22,061.65 0.0K
10:55 22,061.45 22,065.55 22,061.45 22,063.10 0.0K
10:56 22,062.40 22,063.95 22,058.25 22,060.70 0.0K
10:57 22,061.20 22,061.20 22,052.60 22,056.85 0.0K
10:58 22,057.25 22,057.25 22,042.20 22,042.75 0.0K
10:59 22,042.55 22,058.55 22,042.55 22,055.00 0.0K
11:00 22,056.05 22,061.05 22,055.70 22,060.70 0.0K
11:01 22,060.05 22,076.90 22,060.05 22,075.75 0.0K
11:02 22,075.35 22,081.50 22,075.35 22,081.25 0.0K
11:03 22,081.85 22,087.10 22,080.25 22,081.00 0.0K
11:04 22,080.30 22,081.90 22,076.70 22,077.80 0.0K
11:05 22,078.60 22,079.95 22,073.70 22,079.40 0.0K
11:06 22,080.55 22,084.35 22,078.75 22,084.30 0.0K
11:07 22,084.75 22,084.75 22,076.60 22,084.20 0.0K
11:08 22,083.90 22,084.25 22,079.60 22,080.35 0.0K
11:09 22,080.40 22,080.40 22,068.15 22,068.75 0.0K
11:10 22,066.75 22,066.75 22,061.10 22,062.00 0.0K
11:11 22,063.00 22,067.85 22,063.00 22,066.05 0.0K
11:12 22,066.85 22,068.20 22,061.95 22,063.10 0.0K
11:13 22,064.20 22,064.20 22,058.80 22,062.75 0.0K
11:14 22,061.70 22,064.85 22,061.70 22,064.20 0.0K
11:15 22,064.35 22,064.70 22,060.00 22,061.95 0.0K
11:16 22,061.55 22,067.00 22,059.45 22,062.70 0.0K
11:17 22,062.80 22,068.10 22,061.75 22,067.60 0.0K
11:18 22,068.05 22,070.30 22,067.75 22,069.20 0.0K
11:19 22,069.65 22,074.70 22,069.10 22,073.15 0.0K
11:20 22,073.25 22,077.05 22,072.75 22,074.65 0.0K
11:21 22,076.25 22,076.25 22,072.40 22,075.95 0.0K
11:22 22,074.35 22,083.10 22,074.35 22,082.50 0.0K
11:23 22,082.85 22,084.00 22,078.20 22,078.80 0.0K
11:24 22,079.15 22,085.85 22,079.15 22,085.55 0.0K
11:25 22,089.85 22,098.90 22,087.50 22,088.90 0.0K
11:26 22,088.40 22,088.40 22,083.75 22,086.55 0.0K
11:27 22,085.50 22,093.55 22,085.50 22,091.95 0.0K
11:28 22,091.55 22,093.30 22,090.45 22,091.80 0.0K
11:29 22,090.90 22,092.50 22,089.80 22,090.70 0.0K
11:30 22,090.85 22,096.90 22,089.90 22,096.70 0.0K
11:31 22,097.45 22,100.35 22,095.40 22,100.35 0.0K
11:32 22,100.40 22,103.85 22,099.90 22,101.55 0.0K
11:33 22,102.60 22,111.10 22,100.90 22,110.05 0.0K
11:34 22,109.20 22,111.90 22,103.60 22,107.15 0.0K
11:35 22,108.00 22,109.60 22,101.90 22,102.65 0.0K
11:36 22,101.25 22,102.00 22,098.75 22,098.75 0.0K
11:37 22,098.75 22,103.30 22,097.35 22,097.35 0.0K
11:38 22,095.70 22,096.20 22,091.20 22,093.45 0.0K
11:39 22,092.70 22,097.45 22,089.65 22,097.45 0.0K
11:40 22,096.90 22,099.60 22,094.85 22,099.20 0.0K
11:41 22,101.30 22,102.50 22,100.05 22,102.15 0.0K
11:42 22,102.30 22,108.00 22,101.90 22,107.10 0.0K
11:43 22,105.80 22,107.15 22,104.40 22,105.80 0.0K
11:44 22,105.30 22,108.10 22,103.90 22,105.60 0.0K
11:45 22,105.05 22,105.05 22,089.70 22,091.15 0.0K
11:46 22,089.70 22,103.70 22,089.70 22,099.05 0.0K
11:47 22,098.35 22,103.45 22,098.35 22,099.95 0.0K
11:48 22,102.15 22,109.50 22,102.15 22,109.50 0.0K
11:49 22,110.50 22,110.50 22,100.55 22,100.55 0.0K
11:50 22,101.85 22,103.55 22,096.15 22,099.70 0.0K
11:51 22,099.95 22,102.65 22,094.85 22,094.85 0.0K
11:52 22,093.55 22,093.55 22,084.25 22,087.50 0.0K
11:53 22,088.20 22,092.35 22,086.85 22,087.25 0.0K
11:54 22,086.80 22,087.50 22,084.15 22,086.45 0.0K
11:55 22,087.15 22,087.65 22,084.25 22,086.60 0.0K
11:56 22,086.55 22,087.60 22,083.10 22,086.50 0.0K
11:57 22,085.95 22,089.15 22,085.95 22,087.75 0.0K
11:58 22,086.60 22,086.70 22,081.15 22,081.20 0.0K
11:59 22,081.00 22,082.95 22,078.85 22,082.95 0.0K
12:00 22,083.15 22,083.15 22,075.55 22,076.85 0.0K
12:01 22,076.45 22,079.25 22,076.45 22,078.00 0.0K
12:02 22,077.30 22,081.55 22,075.90 22,075.90 0.0K
12:03 22,076.35 22,076.35 22,069.55 22,072.75 0.0K
12:04 22,073.40 22,074.65 22,070.40 22,072.45 0.0K
12:05 22,071.75 22,071.75 22,063.80 22,066.35 0.0K
12:06 22,066.45 22,066.45 22,060.50 22,060.75 0.0K
12:07 22,057.85 22,057.85 22,052.75 22,054.35 0.0K
12:08 22,053.70 22,054.75 22,051.00 22,054.15 0.0K
12:09 22,054.95 22,055.10 22,051.55 22,053.80 0.0K
12:10 22,052.60 22,059.50 22,052.60 22,059.15 0.0K
12:11 22,060.65 22,071.55 22,060.65 22,071.55 0.0K
12:12 22,073.30 22,085.75 22,073.30 22,084.75 0.0K
12:13 22,085.10 22,091.20 22,085.10 22,090.20 0.0K
12:14 22,088.20 22,093.40 22,088.20 22,093.25 0.0K
12:15 22,094.60 22,104.80 22,093.70 22,102.40 0.0K
12:16 22,102.90 22,102.90 22,091.20 22,091.20 0.0K
12:17 22,091.85 22,092.90 22,089.30 22,090.80 0.0K
12:18 22,090.40 22,098.35 22,089.35 22,098.35 0.0K
12:19 22,101.50 22,101.50 22,095.40 22,100.55 0.0K
12:20 22,101.00 22,106.45 22,097.75 22,104.80 0.0K
12:21 22,106.10 22,106.15 22,104.00 22,105.25 0.0K
12:22 22,106.10 22,111.15 22,103.20 22,109.75 0.0K
12:23 22,110.80 22,111.55 22,108.10 22,108.10 0.0K
12:24 22,108.70 22,116.10 22,108.70 22,112.60 0.0K
12:25 22,112.85 22,113.60 22,110.75 22,113.55 0.0K
12:26 22,112.15 22,112.15 22,104.75 22,104.90 0.0K
12:27 22,104.85 22,104.85 22,099.80 22,099.80 0.0K
12:28 22,099.25 22,101.00 22,096.55 22,098.25 0.0K
12:29 22,098.25 22,101.80 22,096.45 22,098.85 0.0K
12:30 22,100.90 22,105.45 22,100.90 22,104.95 0.0K
12:31 22,104.50 22,104.85 22,100.20 22,102.15 0.0K
12:32 22,102.95 22,104.80 22,102.55 22,104.10 0.0K
12:33 22,103.20 22,113.25 22,103.20 22,113.25 0.0K
12:34 22,112.25 22,122.65 22,112.25 22,121.65 0.0K
12:35 22,121.90 22,124.65 22,120.85 22,123.70 0.0K
12:36 22,122.35 22,124.05 22,121.50 22,123.75 0.0K
12:37 22,125.00 22,134.30 22,125.00 22,131.65 0.0K
12:38 22,131.50 22,138.45 22,131.50 22,138.45 0.0K
12:39 22,138.25 22,138.25 22,132.90 22,136.80 0.0K
12:40 22,135.75 22,135.75 22,124.95 22,129.45 0.0K
12:41 22,131.05 22,132.60 22,126.80 22,126.80 0.0K
12:42 22,127.45 22,127.45 22,123.65 22,123.65 0.0K
12:43 22,124.80 22,126.15 22,115.30 22,118.15 0.0K
12:44 22,115.90 22,122.35 22,114.05 22,119.80 0.0K
12:45 22,118.15 22,123.15 22,112.65 22,113.35 0.0K
12:46 22,112.00 22,114.90 22,111.50 22,113.75 0.0K
12:47 22,113.60 22,117.85 22,112.25 22,117.85 0.0K
12:48 22,117.00 22,117.00 22,111.75 22,117.00 0.0K
12:49 22,116.85 22,124.25 22,116.25 22,123.45 0.0K
12:50 22,125.95 22,127.60 22,123.45 22,127.60 0.0K
12:51 22,126.20 22,127.95 22,123.25 22,126.55 0.0K
12:52 22,125.40 22,130.00 22,125.40 22,129.05 0.0K
12:53 22,129.20 22,132.25 22,128.45 22,131.60 0.0K
12:54 22,131.55 22,133.15 22,126.50 22,128.75 0.0K
12:55 22,126.80 22,128.95 22,125.50 22,127.55 0.0K
12:56 22,127.20 22,130.00 22,127.20 22,130.00 0.0K
12:57 22,129.60 22,142.65 22,129.30 22,142.65 0.0K
12:58 22,143.70 22,151.40 22,143.70 22,151.40 0.0K
12:59 22,151.45 22,152.85 22,147.60 22,147.95 0.0K
13:00 22,148.70 22,149.75 22,146.60 22,147.55 0.0K
13:01 22,147.35 22,147.35 22,138.25 22,144.95 0.0K
13:02 22,145.45 22,145.45 22,141.60 22,144.70 0.0K
13:03 22,144.55 22,146.80 22,139.30 22,141.10 0.0K
13:04 22,140.15 22,140.40 22,135.35 22,137.25 0.0K
13:05 22,136.50 22,140.95 22,134.30 22,138.75 0.0K
13:06 22,139.60 22,141.20 22,138.55 22,138.85 0.0K
13:07 22,139.20 22,148.10 22,139.20 22,148.10 0.0K
13:08 22,146.85 22,152.00 22,146.85 22,148.20 0.0K
13:09 22,149.10 22,149.10 22,142.45 22,145.20 0.0K
13:10 22,144.15 22,148.55 22,143.90 22,147.50 0.0K
13:11 22,148.25 22,152.55 22,146.20 22,152.55 0.0K
13:12 22,152.60 22,164.55 22,152.60 22,164.55 0.0K
13:13 22,163.40 22,163.40 22,146.80 22,146.95 0.0K
13:14 22,146.15 22,149.70 22,146.15 22,149.30 0.0K
13:15 22,149.45 22,154.95 22,148.65 22,149.75 0.0K
13:16 22,150.90 22,153.30 22,149.20 22,153.30 0.0K
13:17 22,152.25 22,155.15 22,152.05 22,155.15 0.0K
13:18 22,154.05 22,159.55 22,152.70 22,159.25 0.0K
13:19 22,158.85 22,164.75 22,158.85 22,159.05 0.0K
13:20 22,159.05 22,159.05 22,149.40 22,153.10 0.0K
13:21 22,153.70 22,157.85 22,152.95 22,154.70 0.0K
13:22 22,155.05 22,157.95 22,154.35 22,157.60 0.0K
13:23 22,156.05 22,157.45 22,155.30 22,156.75 0.0K
13:24 22,155.40 22,156.35 22,152.70 22,154.45 0.0K
13:25 22,154.45 22,157.25 22,153.25 22,153.70 0.0K
13:26 22,152.90 22,163.00 22,150.85 22,163.00 0.0K
13:27 22,163.90 22,169.80 22,163.90 22,169.80 0.0K
13:28 22,168.70 22,174.95 22,168.70 22,174.95 0.0K
13:29 22,173.80 22,181.70 22,173.80 22,181.70 0.0K
13:30 22,181.90 22,182.35 22,177.35 22,180.85 0.0K
13:31 22,182.40 22,186.65 22,182.40 22,185.80 0.0K
13:32 22,185.55 22,193.55 22,185.55 22,192.60 0.0K
13:33 22,193.50 22,196.50 22,191.85 22,193.50 0.0K
13:34 22,194.00 22,200.55 22,194.00 22,199.35 0.0K
13:35 22,201.15 22,201.15 22,197.15 22,198.75 0.0K
13:36 22,198.95 22,204.70 22,198.45 22,200.90 0.0K
13:37 22,201.60 22,208.05 22,201.05 22,207.65 0.0K
13:38 22,209.50 22,216.50 22,209.35 22,213.30 0.0K
13:39 22,214.60 22,214.60 22,204.45 22,207.80 0.0K
13:40 22,207.75 22,209.90 22,199.45 22,201.35 0.0K
13:41 22,201.75 22,201.85 22,197.45 22,197.45 0.0K
13:42 22,197.55 22,197.55 22,190.80 22,191.75 0.0K
13:43 22,190.15 22,192.20 22,184.90 22,184.90 0.0K
13:44 22,187.05 22,190.10 22,186.75 22,188.50 0.0K
13:45 22,189.10 22,191.45 22,185.30 22,185.30 0.0K
13:46 22,190.15 22,204.15 22,190.15 22,197.30 0.0K
13:47 22,196.90 22,198.25 22,193.90 22,196.65 0.0K
13:48 22,196.20 22,198.20 22,193.60 22,195.95 0.0K
13:49 22,195.10 22,195.10 22,191.55 22,192.40 0.0K
13:50 22,193.25 22,193.55 22,186.30 22,187.00 0.0K
13:51 22,186.90 22,187.70 22,181.55 22,187.15 0.0K
13:52 22,185.90 22,185.90 22,180.95 22,184.05 0.0K
13:53 22,183.30 22,183.30 22,179.80 22,179.80 0.0K
13:54 22,179.75 22,179.80 22,173.75 22,173.75 0.0K
13:55 22,174.05 22,182.10 22,174.05 22,176.25 0.0K
13:56 22,174.10 22,174.25 22,165.50 22,169.05 0.0K
13:57 22,169.10 22,177.90 22,167.90 22,177.90 0.0K
13:58 22,177.50 22,180.50 22,168.00 22,170.30 0.0K
13:59 22,171.30 22,172.15 22,167.95 22,170.90 0.0K
14:00 22,170.40 22,176.25 22,170.40 22,175.10 0.0K
14:01 22,175.20 22,178.10 22,173.55 22,177.60 0.0K
14:02 22,177.45 22,181.65 22,175.50 22,181.65 0.0K
14:03 22,182.15 22,190.05 22,181.65 22,184.10 0.0K
14:04 22,183.15 22,188.30 22,183.15 22,188.00 0.0K
14:05 22,188.45 22,192.65 22,184.95 22,192.65 0.0K
14:06 22,192.80 22,196.00 22,190.60 22,196.00 0.0K
14:07 22,196.30 22,201.55 22,196.30 22,199.00 0.0K
14:08 22,198.80 22,212.20 22,198.80 22,209.40 0.0K
14:09 22,210.50 22,210.50 22,202.55 22,202.55 0.0K
14:10 22,201.90 22,209.35 22,201.00 22,206.15 0.0K
14:11 22,208.15 22,218.75 22,207.80 22,218.50 0.0K
14:12 22,218.45 22,219.30 22,206.90 22,208.80 0.0K
14:13 22,208.20 22,208.20 22,201.70 22,201.70 0.0K
14:14 22,203.30 22,205.95 22,201.60 22,204.20 0.0K
14:15 22,205.30 22,206.15 22,196.80 22,196.80 0.0K
14:16 22,197.80 22,203.00 22,197.80 22,198.70 0.0K
14:17 22,198.50 22,198.65 22,192.70 22,192.70 0.0K
14:18 22,191.85 22,196.00 22,191.05 22,194.45 0.0K
14:19 22,194.35 22,196.10 22,192.00 22,193.45 0.0K
14:20 22,193.60 22,195.15 22,188.70 22,189.50 0.0K
14:21 22,189.30 22,199.10 22,189.30 22,198.20 0.0K
14:22 22,200.55 22,200.55 22,187.60 22,192.25 0.0K
14:23 22,190.85 22,194.60 22,188.15 22,194.60 0.0K
14:24 22,195.90 22,197.90 22,193.95 22,196.85 0.0K
14:25 22,196.40 22,196.70 22,180.25 22,180.45 0.0K
14:26 22,180.35 22,180.35 22,174.80 22,174.80 0.0K
14:27 22,175.20 22,181.15 22,173.95 22,177.05 0.0K
14:28 22,176.30 22,176.30 22,165.95 22,168.30 0.0K
14:29 22,169.90 22,169.90 22,158.35 22,162.00 0.0K
14:30 22,159.40 22,159.40 22,144.10 22,144.10 0.0K
14:31 22,145.50 22,162.65 22,145.05 22,162.65 0.0K
14:32 22,160.35 22,160.35 22,154.00 22,157.50 0.0K
14:33 22,159.20 22,166.55 22,159.20 22,166.20 0.0K
14:34 22,167.25 22,169.35 22,156.90 22,158.75 0.0K
14:35 22,155.95 22,162.50 22,155.95 22,160.20 0.0K
14:36 22,160.25 22,160.25 22,153.30 22,155.20 0.0K
14:37 22,153.40 22,164.30 22,153.40 22,164.30 0.0K
14:38 22,163.90 22,169.85 22,161.90 22,169.85 0.0K
14:39 22,170.30 22,170.30 22,165.55 22,166.75 0.0K
14:40 22,167.45 22,171.00 22,167.45 22,169.55 0.0K
14:41 22,169.05 22,169.05 22,147.60 22,148.20 0.0K
14:42 22,147.75 22,157.95 22,147.75 22,154.00 0.0K
14:43 22,153.15 22,157.25 22,151.35 22,155.80 0.0K
14:44 22,156.85 22,163.70 22,155.30 22,162.35 0.0K
14:45 22,161.85 22,163.90 22,154.45 22,155.15 0.0K
14:46 22,155.10 22,156.75 22,152.80 22,153.50 0.0K
14:47 22,152.95 22,155.45 22,150.05 22,151.70 0.0K
14:48 22,150.95 22,155.00 22,149.40 22,155.00 0.0K
14:49 22,156.00 22,156.00 22,149.90 22,150.40 0.0K
14:50 22,151.15 22,151.15 22,144.55 22,144.55 0.0K
14:51 22,144.50 22,147.20 22,141.20 22,144.15 0.0K
14:52 22,143.00 22,143.00 22,138.95 22,139.30 0.0K
14:53 22,139.00 22,140.95 22,135.80 22,137.90 0.0K
14:54 22,137.50 22,137.50 22,127.75 22,128.50 0.0K
14:55 22,125.20 22,133.20 22,125.20 22,131.80 0.0K
14:56 22,132.50 22,134.20 22,129.40 22,132.55 0.0K
14:57 22,131.90 22,133.30 22,129.70 22,132.75 0.0K
14:58 22,131.65 22,144.30 22,131.65 22,144.30 0.0K
14:59 22,147.30 22,148.65 22,135.70 22,141.00 0.0K
15:00 22,138.75 22,138.75 22,116.00 22,125.05 0.0K
15:01 22,126.30 22,129.50 22,120.90 22,120.90 0.0K
15:02 22,119.45 22,122.15 22,116.95 22,121.75 0.0K
15:03 22,120.55 22,124.40 22,120.10 22,120.95 0.0K
15:04 22,120.15 22,120.15 22,112.40 22,117.00 0.0K
15:05 22,116.30 22,116.30 22,104.30 22,104.30 0.0K
15:06 22,106.60 22,106.60 22,103.70 22,103.70 0.0K
15:07 22,103.50 22,104.05 22,099.30 22,099.50 0.0K
15:08 22,099.15 22,104.25 22,099.15 22,104.25 0.0K
15:09 22,103.95 22,103.95 22,090.45 22,091.80 0.0K
15:10 22,088.70 22,088.70 22,076.60 22,086.55 0.0K
15:11 22,088.20 22,094.75 22,086.45 22,086.55 0.0K
15:12 22,088.00 22,088.00 22,081.15 22,081.80 0.0K
15:13 22,082.10 22,086.95 22,081.65 22,084.60 0.0K
15:14 22,086.35 22,086.35 22,083.20 22,083.90 0.0K
15:15 22,082.80 22,085.90 22,080.15 22,081.75 0.0K
15:16 22,080.60 22,080.60 22,074.65 22,079.80 0.0K
15:17 22,080.45 22,081.35 22,077.25 22,080.55 0.0K
15:18 22,081.95 22,085.10 22,081.25 22,084.20 0.0K
15:19 22,083.50 22,089.00 22,083.50 22,086.85 0.0K
15:20 22,088.50 22,088.50 22,078.40 22,078.40 0.0K
15:21 22,080.00 22,086.00 22,078.70 22,086.00 0.0K
15:22 22,086.75 22,089.10 22,085.65 22,089.10 0.0K
15:23 22,088.15 22,088.55 22,080.65 22,081.10 0.0K
15:24 22,080.45 22,084.15 22,078.50 22,078.70 0.0K
15:25 22,078.80 22,079.80 22,075.30 22,078.65 0.0K
15:26 22,077.50 22,081.30 22,075.40 22,075.40 0.0K
15:27 22,076.15 22,078.35 22,070.35 22,077.95 0.0K
15:28 22,080.15 22,082.70 22,076.45 22,080.20 0.0K
15:29 22,078.20 22,093.25 22,063.70 22,093.25 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