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 22,129.25 22,129.25 22,129.25 22,129.25 0.0K
09:15 22,125.70 22,125.70 22,046.30 22,073.05 0.0K
09:16 22,070.10 22,070.10 22,039.55 22,052.90 0.0K
09:17 22,052.05 22,082.60 22,049.65 22,082.60 0.0K
09:18 22,084.35 22,093.35 22,078.80 22,093.05 0.0K
09:19 22,091.10 22,100.85 22,081.80 22,082.80 0.0K
09:20 22,084.40 22,086.80 22,076.30 22,077.50 0.0K
09:21 22,076.35 22,076.85 22,062.95 22,066.15 0.0K
09:22 22,063.00 22,063.00 22,049.65 22,054.80 0.0K
09:23 22,054.90 22,058.50 22,050.35 22,058.20 0.0K
09:24 22,059.60 22,059.95 22,045.60 22,059.20 0.0K
09:25 22,058.80 22,058.80 22,045.10 22,050.85 0.0K
09:26 22,051.50 22,054.65 22,038.25 22,040.10 0.0K
09:27 22,040.80 22,044.90 22,035.20 22,044.30 0.0K
09:28 22,044.75 22,044.75 22,033.90 22,041.95 0.0K
09:29 22,041.70 22,042.85 22,037.15 22,037.15 0.0K
09:30 22,037.45 22,038.65 22,022.80 22,024.95 0.0K
09:31 22,025.00 22,026.25 22,005.00 22,009.45 0.0K
09:32 22,008.90 22,009.20 22,003.50 22,005.55 0.0K
09:33 22,004.65 22,006.35 22,001.55 22,005.35 0.0K
09:34 22,004.55 22,014.95 22,003.65 22,014.90 0.0K
09:35 22,016.30 22,016.30 22,009.25 22,012.75 0.0K
09:36 22,013.45 22,013.45 21,998.95 21,998.95 0.0K
09:37 21,999.60 21,999.60 21,988.85 21,998.15 0.0K
09:38 21,997.60 22,001.40 21,994.30 21,995.80 0.0K
09:39 21,997.15 21,997.15 21,989.25 21,990.20 0.0K
09:40 21,990.15 21,994.30 21,984.80 21,990.15 0.0K
09:41 21,989.95 21,994.20 21,986.65 21,986.65 0.0K
09:42 21,984.60 21,988.00 21,980.45 21,988.00 0.0K
09:43 21,988.65 21,997.15 21,988.65 21,992.05 0.0K
09:44 21,993.20 21,993.90 21,983.20 21,985.80 0.0K
09:45 21,984.80 21,984.80 21,971.60 21,971.60 0.0K
09:46 21,970.60 21,972.00 21,963.30 21,971.85 0.0K
09:47 21,971.65 21,972.65 21,966.75 21,966.75 0.0K
09:48 21,965.35 21,965.35 21,956.80 21,960.75 0.0K
09:49 21,958.65 21,962.65 21,958.50 21,962.05 0.0K
09:50 21,963.35 21,963.35 21,952.85 21,957.35 0.0K
09:51 21,957.60 21,972.25 21,957.50 21,972.20 0.0K
09:52 21,970.80 21,970.95 21,961.50 21,964.00 0.0K
09:53 21,965.60 21,965.60 21,960.35 21,963.35 0.0K
09:54 21,965.05 21,974.50 21,963.80 21,964.20 0.0K
09:55 21,964.00 21,967.70 21,963.80 21,966.50 0.0K
09:56 21,965.55 21,973.90 21,965.50 21,973.90 0.0K
09:57 21,974.65 21,976.85 21,972.35 21,976.85 0.0K
09:58 21,976.85 21,976.85 21,958.50 21,958.75 0.0K
09:59 21,955.90 21,958.00 21,954.35 21,957.40 0.0K
10:00 21,956.35 21,964.90 21,955.80 21,962.70 0.0K
10:01 21,961.00 21,965.20 21,958.95 21,963.50 0.0K
10:02 21,959.80 21,974.05 21,958.35 21,974.05 0.0K
10:03 21,973.95 21,976.55 21,968.70 21,971.00 0.0K
10:04 21,970.95 21,973.05 21,966.75 21,971.45 0.0K
10:05 21,970.75 21,970.75 21,966.50 21,967.95 0.0K
10:06 21,967.65 21,971.90 21,964.50 21,971.85 0.0K
10:07 21,972.00 21,972.30 21,967.70 21,967.85 0.0K
10:08 21,969.45 21,973.15 21,967.55 21,969.75 0.0K
10:09 21,969.05 21,976.35 21,964.40 21,975.50 0.0K
10:10 21,976.50 21,978.85 21,970.00 21,970.55 0.0K
10:11 21,969.75 21,969.75 21,963.80 21,966.95 0.0K
10:12 21,969.60 21,971.35 21,966.95 21,967.50 0.0K
10:13 21,965.75 21,965.75 21,952.15 21,954.70 0.0K
10:14 21,955.70 21,958.70 21,951.80 21,958.70 0.0K
10:15 21,955.10 21,955.45 21,946.10 21,951.10 0.0K
10:16 21,949.55 21,952.70 21,946.70 21,950.55 0.0K
10:17 21,950.90 21,955.55 21,950.35 21,955.55 0.0K
10:18 21,955.30 21,961.55 21,955.30 21,961.55 0.0K
10:19 21,963.05 21,972.90 21,963.05 21,972.30 0.0K
10:20 21,970.85 21,970.85 21,962.65 21,962.65 0.0K
10:21 21,961.90 21,961.90 21,958.30 21,958.30 0.0K
10:22 21,960.30 21,969.55 21,957.95 21,966.15 0.0K
10:23 21,966.60 21,967.40 21,958.05 21,960.40 0.0K
10:24 21,961.00 21,965.95 21,961.00 21,964.20 0.0K
10:25 21,966.10 21,967.60 21,957.80 21,962.55 0.0K
10:26 21,963.10 21,964.80 21,962.55 21,963.60 0.0K
10:27 21,963.30 21,963.55 21,958.10 21,958.10 0.0K
10:28 21,958.95 21,961.70 21,952.55 21,959.10 0.0K
10:29 21,960.65 21,963.00 21,956.55 21,956.55 0.0K
10:30 21,957.85 21,957.85 21,952.00 21,952.10 0.0K
10:31 21,952.05 21,952.05 21,942.00 21,947.65 0.0K
10:32 21,947.20 21,952.45 21,947.20 21,952.00 0.0K
10:33 21,953.40 21,953.40 21,951.20 21,952.90 0.0K
10:34 21,952.90 21,955.35 21,950.50 21,954.35 0.0K
10:35 21,957.10 21,958.35 21,954.45 21,957.80 0.0K
10:36 21,957.65 21,957.65 21,952.70 21,955.00 0.0K
10:37 21,954.50 21,956.75 21,950.50 21,956.75 0.0K
10:38 21,956.75 21,965.85 21,955.95 21,964.35 0.0K
10:39 21,965.50 21,972.55 21,965.25 21,970.80 0.0K
10:40 21,971.00 21,972.00 21,969.25 21,969.55 0.0K
10:41 21,971.95 21,972.95 21,970.15 21,972.30 0.0K
10:42 21,970.35 21,970.35 21,951.15 21,953.65 0.0K
10:43 21,953.50 21,962.60 21,953.50 21,961.40 0.0K
10:44 21,961.25 21,970.20 21,961.25 21,970.20 0.0K
10:45 21,968.85 21,969.80 21,961.85 21,962.10 0.0K
10:46 21,963.15 21,965.15 21,960.30 21,963.45 0.0K
10:47 21,964.10 21,967.60 21,958.70 21,966.20 0.0K
10:48 21,965.65 21,967.65 21,964.00 21,964.80 0.0K
10:49 21,964.65 21,968.30 21,964.65 21,967.30 0.0K
10:50 21,968.10 21,977.25 21,968.10 21,977.25 0.0K
10:51 21,978.20 21,989.30 21,978.20 21,989.30 0.0K
10:52 21,989.35 21,995.30 21,988.45 21,990.60 0.0K
10:53 21,990.65 21,993.40 21,988.35 21,989.65 0.0K
10:54 21,989.00 21,989.90 21,986.55 21,987.10 0.0K
10:55 21,987.25 21,987.25 21,979.55 21,980.65 0.0K
10:56 21,980.35 21,981.20 21,976.65 21,977.55 0.0K
10:57 21,978.40 21,982.45 21,978.40 21,979.45 0.0K
10:58 21,979.80 21,979.80 21,976.95 21,977.60 0.0K
10:59 21,977.65 21,977.70 21,974.45 21,976.00 0.0K
11:00 21,977.90 21,979.95 21,973.70 21,975.55 0.0K
11:01 21,976.55 21,978.70 21,970.85 21,972.25 0.0K
11:02 21,971.75 21,971.75 21,966.85 21,970.95 0.0K
11:03 21,972.45 21,981.95 21,972.45 21,981.85 0.0K
11:04 21,980.30 21,983.30 21,980.30 21,982.45 0.0K
11:05 21,982.25 21,982.50 21,980.20 21,980.70 0.0K
11:06 21,980.75 21,980.80 21,975.05 21,977.65 0.0K
11:07 21,976.75 21,978.95 21,972.40 21,973.85 0.0K
11:08 21,973.50 21,975.65 21,972.55 21,975.10 0.0K
11:09 21,974.90 21,975.90 21,968.00 21,968.00 0.0K
11:10 21,967.50 21,970.35 21,965.55 21,970.35 0.0K
11:11 21,969.75 21,974.90 21,969.55 21,973.45 0.0K
11:12 21,973.15 21,978.25 21,973.15 21,978.25 0.0K
11:13 21,978.20 21,984.15 21,977.65 21,983.00 0.0K
11:14 21,983.40 21,984.60 21,982.80 21,984.25 0.0K
11:15 21,983.95 21,987.95 21,983.10 21,985.35 0.0K
11:16 21,983.65 21,988.20 21,980.95 21,986.30 0.0K
11:17 21,987.95 21,990.70 21,985.35 21,985.40 0.0K
11:18 21,986.25 21,987.45 21,983.95 21,984.70 0.0K
11:19 21,984.10 21,991.60 21,983.90 21,989.35 0.0K
11:20 21,989.80 21,990.55 21,988.20 21,990.25 0.0K
11:21 21,990.00 21,990.85 21,988.55 21,988.55 0.0K
11:22 21,989.25 21,989.25 21,985.65 21,986.70 0.0K
11:23 21,987.35 21,997.55 21,987.35 21,997.00 0.0K
11:24 21,996.30 21,997.15 21,994.30 21,996.40 0.0K
11:25 21,996.55 21,997.95 21,994.65 21,995.30 0.0K
11:26 21,994.65 21,995.25 21,988.30 21,989.00 0.0K
11:27 21,989.80 21,996.05 21,988.65 21,994.70 0.0K
11:28 21,994.25 21,998.50 21,992.60 21,998.50 0.0K
11:29 21,999.50 21,999.50 21,989.60 21,989.60 0.0K
11:30 21,989.70 21,989.70 21,979.25 21,979.25 0.0K
11:31 21,980.30 21,980.50 21,967.85 21,972.15 0.0K
11:32 21,973.00 21,976.50 21,972.35 21,975.10 0.0K
11:33 21,974.30 21,976.15 21,972.05 21,973.90 0.0K
11:34 21,973.30 21,974.75 21,971.25 21,974.60 0.0K
11:35 21,975.20 21,977.95 21,974.35 21,977.85 0.0K
11:36 21,976.90 21,981.20 21,976.05 21,980.10 0.0K
11:37 21,980.45 21,984.40 21,978.00 21,984.40 0.0K
11:38 21,984.30 21,985.55 21,982.85 21,983.50 0.0K
11:39 21,980.20 21,980.30 21,977.20 21,977.65 0.0K
11:40 21,977.05 21,977.05 21,971.50 21,971.75 0.0K
11:41 21,972.80 21,975.85 21,969.75 21,969.75 0.0K
11:42 21,970.55 21,973.25 21,968.85 21,971.80 0.0K
11:43 21,974.35 21,974.35 21,964.05 21,969.50 0.0K
11:44 21,970.00 21,972.95 21,970.00 21,972.95 0.0K
11:45 21,974.40 21,975.20 21,971.85 21,974.40 0.0K
11:46 21,974.20 21,977.35 21,972.65 21,977.35 0.0K
11:47 21,977.95 21,980.65 21,976.50 21,980.65 0.0K
11:48 21,981.70 21,983.60 21,980.60 21,981.35 0.0K
11:49 21,981.70 21,982.15 21,979.60 21,979.60 0.0K
11:50 21,979.60 21,981.00 21,978.90 21,980.50 0.0K
11:51 21,980.05 21,980.05 21,975.60 21,977.50 0.0K
11:52 21,977.20 21,981.95 21,977.20 21,979.95 0.0K
11:53 21,980.00 21,980.00 21,974.10 21,975.20 0.0K
11:54 21,975.20 21,978.05 21,974.45 21,978.05 0.0K
11:55 21,977.70 21,977.70 21,972.10 21,973.65 0.0K
11:56 21,972.80 21,973.40 21,970.40 21,970.40 0.0K
11:57 21,970.90 21,970.90 21,965.55 21,967.45 0.0K
11:58 21,967.55 21,969.10 21,965.00 21,965.50 0.0K
11:59 21,964.95 21,969.15 21,964.95 21,968.65 0.0K
12:00 21,968.20 21,971.00 21,965.95 21,965.95 0.0K
12:01 21,966.60 21,967.15 21,965.10 21,965.55 0.0K
12:02 21,965.60 21,971.10 21,965.60 21,969.85 0.0K
12:03 21,969.40 21,970.00 21,965.10 21,965.75 0.0K
12:04 21,965.90 21,966.35 21,964.00 21,965.95 0.0K
12:05 21,965.90 21,966.25 21,963.15 21,964.45 0.0K
12:06 21,964.50 21,969.40 21,963.60 21,969.25 0.0K
12:07 21,969.35 21,970.65 21,966.35 21,967.40 0.0K
12:08 21,967.60 21,970.80 21,966.50 21,968.45 0.0K
12:09 21,968.65 21,968.65 21,965.30 21,967.50 0.0K
12:10 21,968.00 21,973.45 21,966.45 21,973.45 0.0K
12:11 21,975.55 21,989.70 21,975.55 21,989.70 0.0K
12:12 21,990.05 21,998.65 21,990.05 21,993.15 0.0K
12:13 21,991.85 21,993.25 21,987.30 21,992.85 0.0K
12:14 21,993.25 21,993.25 21,991.85 21,992.35 0.0K
12:15 21,991.60 21,992.10 21,986.80 21,991.00 0.0K
12:16 21,989.55 21,990.95 21,986.50 21,987.45 0.0K
12:17 21,988.10 21,993.45 21,988.10 21,992.15 0.0K
12:18 21,992.80 21,994.05 21,990.75 21,991.70 0.0K
12:19 21,992.40 21,996.10 21,991.90 21,996.10 0.0K
12:20 21,996.60 21,999.65 21,992.10 21,993.05 0.0K
12:21 21,992.95 21,995.45 21,992.20 21,994.25 0.0K
12:22 21,993.60 21,994.95 21,990.30 21,994.95 0.0K
12:23 21,995.05 21,995.05 21,986.95 21,988.40 0.0K
12:24 21,988.95 21,990.25 21,986.35 21,986.35 0.0K
12:25 21,987.35 21,987.35 21,981.15 21,981.50 0.0K
12:26 21,981.50 21,983.50 21,978.35 21,983.10 0.0K
12:27 21,983.45 21,988.80 21,983.45 21,988.80 0.0K
12:28 21,989.00 21,990.80 21,982.55 21,984.80 0.0K
12:29 21,985.35 21,990.30 21,983.45 21,988.50 0.0K
12:30 21,988.55 21,990.90 21,987.30 21,987.85 0.0K
12:31 21,987.10 21,987.50 21,973.65 21,973.65 0.0K
12:32 21,972.30 21,973.20 21,970.50 21,972.10 0.0K
12:33 21,971.60 21,971.60 21,959.05 21,966.25 0.0K
12:34 21,968.25 21,977.95 21,968.25 21,969.05 0.0K
12:35 21,970.90 21,971.15 21,968.10 21,968.10 0.0K
12:36 21,969.40 21,971.90 21,967.45 21,967.45 0.0K
12:37 21,966.25 21,968.50 21,961.55 21,961.95 0.0K
12:38 21,960.80 21,969.05 21,960.75 21,966.80 0.0K
12:39 21,967.65 21,967.65 21,965.80 21,966.10 0.0K
12:40 21,966.25 21,967.30 21,964.45 21,966.00 0.0K
12:41 21,966.75 21,966.75 21,963.75 21,965.40 0.0K
12:42 21,968.70 21,971.40 21,967.65 21,969.85 0.0K
12:43 21,970.05 21,970.05 21,967.65 21,967.65 0.0K
12:44 21,967.80 21,967.80 21,965.40 21,967.20 0.0K
12:45 21,967.40 21,968.90 21,965.70 21,966.25 0.0K
12:46 21,966.15 21,966.45 21,963.90 21,964.65 0.0K
12:47 21,965.60 21,965.60 21,961.75 21,962.45 0.0K
12:48 21,963.30 21,963.75 21,960.95 21,963.10 0.0K
12:49 21,963.60 21,963.60 21,959.65 21,959.70 0.0K
12:50 21,960.00 21,960.00 21,955.15 21,955.15 0.0K
12:51 21,955.80 21,963.55 21,955.60 21,961.20 0.0K
12:52 21,960.80 21,963.10 21,959.10 21,959.60 0.0K
12:53 21,960.15 21,960.15 21,957.80 21,957.90 0.0K
12:54 21,960.15 21,960.70 21,954.95 21,955.55 0.0K
12:55 21,956.45 21,962.10 21,954.80 21,962.10 0.0K
12:56 21,961.25 21,961.90 21,959.10 21,961.35 0.0K
12:57 21,961.25 21,963.80 21,961.10 21,961.15 0.0K
12:58 21,961.20 21,963.95 21,959.35 21,963.85 0.0K
12:59 21,963.90 21,964.20 21,961.25 21,962.30 0.0K
13:00 21,963.60 21,967.15 21,962.10 21,966.95 0.0K
13:01 21,966.90 21,968.55 21,956.30 21,956.65 0.0K
13:02 21,956.40 21,959.50 21,955.60 21,956.55 0.0K
13:03 21,956.95 21,959.05 21,956.40 21,956.40 0.0K
13:04 21,957.20 21,957.20 21,953.60 21,955.25 0.0K
13:05 21,955.25 21,960.15 21,954.35 21,959.40 0.0K
13:06 21,960.50 21,963.95 21,959.65 21,962.75 0.0K
13:07 21,963.10 21,973.15 21,963.10 21,972.30 0.0K
13:08 21,971.45 21,975.40 21,971.45 21,975.30 0.0K
13:09 21,975.55 21,977.30 21,974.05 21,977.15 0.0K
13:10 21,976.95 21,980.35 21,975.30 21,980.05 0.0K
13:11 21,979.70 21,984.00 21,974.20 21,975.35 0.0K
13:12 21,970.55 21,972.80 21,968.75 21,971.35 0.0K
13:13 21,971.85 21,974.15 21,970.65 21,971.25 0.0K
13:14 21,970.90 21,970.90 21,965.95 21,969.20 0.0K
13:15 21,969.50 21,970.30 21,966.75 21,969.20 0.0K
13:16 21,970.00 21,970.15 21,968.30 21,968.30 0.0K
13:17 21,968.90 21,970.05 21,966.55 21,968.35 0.0K
13:18 21,968.40 21,973.10 21,967.85 21,967.85 0.0K
13:19 21,968.45 21,969.75 21,964.80 21,965.30 0.0K
13:20 21,965.05 21,965.70 21,958.45 21,958.45 0.0K
13:21 21,958.75 21,959.55 21,956.75 21,956.75 0.0K
13:22 21,956.60 21,957.90 21,952.95 21,957.10 0.0K
13:23 21,957.10 21,957.10 21,939.10 21,940.10 0.0K
13:24 21,939.85 21,947.30 21,938.55 21,947.25 0.0K
13:25 21,947.45 21,949.60 21,947.00 21,948.45 0.0K
13:26 21,947.90 21,951.00 21,946.75 21,946.75 0.0K
13:27 21,947.10 21,950.40 21,945.15 21,949.10 0.0K
13:28 21,950.05 21,951.70 21,948.35 21,948.35 0.0K
13:29 21,948.30 21,951.45 21,946.75 21,951.45 0.0K
13:30 21,949.95 21,952.30 21,949.40 21,949.40 0.0K
13:31 21,947.55 21,948.70 21,946.00 21,947.95 0.0K
13:32 21,948.65 21,948.90 21,945.65 21,945.65 0.0K
13:33 21,946.60 21,948.10 21,943.15 21,944.20 0.0K
13:34 21,944.30 21,952.85 21,944.30 21,951.05 0.0K
13:35 21,951.35 21,951.35 21,948.70 21,949.70 0.0K
13:36 21,950.00 21,955.45 21,948.85 21,955.10 0.0K
13:37 21,955.25 21,955.35 21,951.40 21,954.60 0.0K
13:38 21,956.50 21,957.70 21,951.85 21,951.85 0.0K
13:39 21,951.05 21,955.00 21,951.05 21,953.05 0.0K
13:40 21,953.90 21,956.95 21,951.05 21,951.05 0.0K
13:41 21,952.40 21,952.40 21,948.20 21,948.20 0.0K
13:42 21,949.80 21,949.80 21,946.65 21,949.50 0.0K
13:43 21,949.45 21,950.60 21,947.55 21,948.70 0.0K
13:44 21,948.05 21,950.85 21,946.20 21,950.85 0.0K
13:45 21,952.25 21,954.30 21,951.05 21,954.05 0.0K
13:46 21,955.90 21,958.45 21,954.85 21,957.70 0.0K
13:47 21,958.25 21,961.10 21,956.15 21,960.50 0.0K
13:48 21,960.75 21,962.10 21,958.20 21,958.20 0.0K
13:49 21,957.05 21,958.50 21,954.65 21,955.70 0.0K
13:50 21,956.35 21,958.30 21,955.30 21,956.20 0.0K
13:51 21,954.90 21,960.65 21,954.90 21,957.65 0.0K
13:52 21,958.75 21,963.30 21,958.55 21,963.10 0.0K
13:53 21,963.60 21,967.05 21,963.10 21,963.10 0.0K
13:54 21,964.85 21,969.00 21,963.10 21,968.25 0.0K
13:55 21,968.25 21,971.40 21,965.45 21,971.40 0.0K
13:56 21,970.80 21,970.80 21,965.90 21,965.90 0.0K
13:57 21,967.65 21,969.75 21,965.45 21,968.20 0.0K
13:58 21,968.85 21,969.65 21,966.35 21,967.60 0.0K
13:59 21,966.10 21,967.40 21,964.20 21,965.45 0.0K
14:00 21,964.85 21,965.80 21,955.60 21,955.60 0.0K
14:01 21,953.45 21,954.40 21,947.30 21,947.45 0.0K
14:02 21,948.25 21,948.75 21,944.40 21,946.70 0.0K
14:03 21,946.75 21,947.50 21,944.45 21,944.60 0.0K
14:04 21,944.40 21,948.60 21,944.10 21,947.45 0.0K
14:05 21,947.95 21,950.15 21,947.00 21,947.10 0.0K
14:06 21,948.20 21,948.20 21,940.45 21,940.45 0.0K
14:07 21,940.00 21,940.60 21,935.70 21,935.90 0.0K
14:08 21,934.80 21,937.75 21,930.55 21,930.70 0.0K
14:09 21,930.55 21,931.65 21,928.75 21,930.50 0.0K
14:10 21,931.05 21,933.40 21,930.90 21,931.85 0.0K
14:11 21,930.90 21,941.30 21,930.60 21,940.00 0.0K
14:12 21,940.25 21,942.75 21,937.40 21,938.05 0.0K
14:13 21,937.75 21,945.00 21,937.75 21,942.80 0.0K
14:14 21,941.25 21,946.80 21,941.25 21,945.15 0.0K
14:15 21,944.80 21,947.55 21,944.00 21,946.95 0.0K
14:16 21,947.45 21,950.60 21,946.10 21,950.60 0.0K
14:17 21,949.40 21,954.05 21,947.40 21,954.05 0.0K
14:18 21,953.40 21,955.70 21,953.30 21,955.40 0.0K
14:19 21,954.80 21,958.95 21,954.40 21,958.95 0.0K
14:20 21,959.05 21,959.45 21,956.05 21,956.95 0.0K
14:21 21,958.10 21,960.60 21,956.10 21,957.70 0.0K
14:22 21,957.90 21,957.90 21,947.25 21,947.25 0.0K
14:23 21,947.30 21,947.95 21,942.45 21,942.45 0.0K
14:24 21,939.60 21,942.40 21,939.00 21,941.55 0.0K
14:25 21,942.30 21,945.30 21,941.70 21,941.80 0.0K
14:26 21,942.15 21,943.75 21,940.70 21,941.90 0.0K
14:27 21,941.10 21,945.95 21,940.95 21,944.60 0.0K
14:28 21,945.60 21,951.75 21,945.60 21,949.60 0.0K
14:29 21,949.85 21,951.30 21,947.95 21,947.95 0.0K
14:30 21,948.00 21,949.30 21,946.00 21,946.80 0.0K
14:31 21,946.95 21,955.25 21,946.95 21,955.15 0.0K
14:32 21,956.05 21,956.65 21,950.10 21,953.90 0.0K
14:33 21,954.20 21,954.20 21,933.75 21,937.60 0.0K
14:34 21,942.15 21,947.60 21,942.15 21,945.30 0.0K
14:35 21,945.65 21,948.40 21,945.65 21,948.00 0.0K
14:36 21,947.95 21,950.05 21,947.95 21,949.50 0.0K
14:37 21,949.55 21,950.60 21,947.90 21,949.50 0.0K
14:38 21,950.75 21,957.25 21,949.70 21,956.65 0.0K
14:39 21,956.65 21,958.10 21,954.50 21,955.60 0.0K
14:40 21,955.20 21,956.65 21,951.80 21,951.80 0.0K
14:41 21,952.45 21,952.90 21,948.00 21,948.45 0.0K
14:42 21,949.25 21,952.00 21,947.85 21,948.85 0.0K
14:43 21,951.15 21,952.80 21,949.75 21,951.65 0.0K
14:44 21,950.60 21,953.70 21,950.60 21,952.15 0.0K
14:45 21,951.45 21,955.70 21,951.45 21,953.10 0.0K
14:46 21,953.20 21,954.40 21,951.05 21,951.05 0.0K
14:47 21,952.15 21,952.15 21,947.00 21,949.35 0.0K
14:48 21,949.80 21,949.80 21,930.10 21,933.10 0.0K
14:49 21,931.15 21,941.75 21,931.15 21,937.25 0.0K
14:50 21,937.55 21,939.20 21,936.35 21,938.20 0.0K
14:51 21,940.15 21,940.15 21,931.70 21,932.80 0.0K
14:52 21,933.00 21,937.40 21,932.60 21,935.90 0.0K
14:53 21,935.70 21,935.70 21,931.75 21,934.90 0.0K
14:54 21,934.70 21,938.55 21,933.80 21,933.80 0.0K
14:55 21,934.60 21,936.60 21,931.00 21,935.95 0.0K
14:56 21,938.00 21,942.85 21,935.60 21,941.55 0.0K
14:57 21,941.75 21,942.20 21,936.85 21,940.75 0.0K
14:58 21,941.70 21,945.70 21,941.65 21,942.35 0.0K
14:59 21,943.10 21,945.00 21,939.55 21,942.45 0.0K
15:00 21,943.00 21,954.25 21,929.65 21,954.25 0.0K
15:01 21,952.65 21,954.35 21,947.15 21,954.35 0.0K
15:02 21,955.10 21,959.50 21,954.30 21,957.95 0.0K
15:03 21,960.85 21,964.00 21,959.55 21,964.00 0.0K
15:04 21,962.45 21,969.45 21,961.90 21,969.45 0.0K
15:05 21,970.70 21,978.80 21,969.65 21,976.65 0.0K
15:06 21,977.65 21,986.20 21,976.60 21,985.80 0.0K
15:07 21,987.25 21,988.50 21,985.55 21,986.60 0.0K
15:08 21,988.25 21,991.15 21,985.40 21,991.15 0.0K
15:09 21,991.30 21,995.75 21,990.35 21,992.55 0.0K
15:10 21,993.30 21,996.65 21,992.10 21,996.65 0.0K
15:11 21,996.05 21,997.25 21,992.45 21,995.90 0.0K
15:12 21,994.90 21,994.90 21,990.85 21,994.35 0.0K
15:13 21,994.10 21,998.80 21,994.10 21,997.95 0.0K
15:14 21,998.40 22,002.75 21,998.40 22,000.40 0.0K
15:15 22,000.50 22,000.50 21,989.20 21,989.20 0.0K
15:16 21,990.00 21,995.50 21,989.35 21,994.85 0.0K
15:17 21,996.20 22,003.20 21,996.10 22,003.20 0.0K
15:18 22,001.95 22,006.35 22,000.40 22,003.65 0.0K
15:19 22,002.75 22,003.70 21,997.75 21,997.75 0.0K
15:20 21,999.10 21,999.10 21,991.75 21,994.60 0.0K
15:21 21,994.20 21,995.95 21,992.10 21,995.15 0.0K
15:22 21,995.15 22,000.05 21,994.95 21,999.15 0.0K
15:23 22,000.85 22,000.85 21,997.65 21,999.25 0.0K
15:24 21,999.55 21,999.55 21,995.10 21,996.70 0.0K
15:25 21,995.00 21,997.30 21,994.10 21,997.30 0.0K
15:26 21,995.60 21,999.05 21,995.60 21,995.85 0.0K
15:27 21,998.70 22,001.25 21,996.40 21,999.95 0.0K
15:28 22,001.75 22,004.35 21,988.95 21,989.05 0.0K
15:29 21,988.20 21,993.05 21,979.95 21,988.25 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