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
09:08 21,661.40 21,661.40 21,661.40 21,661.40 0.0K
09:15 21,671.20 21,676.35 21,616.65 21,633.00 0.0K
09:16 21,636.55 21,667.25 21,636.55 21,667.25 0.0K
09:17 21,666.10 21,666.10 21,652.35 21,658.15 0.0K
09:18 21,660.70 21,675.70 21,650.40 21,659.50 0.0K
09:19 21,660.45 21,664.75 21,648.05 21,649.60 0.0K
09:20 21,649.90 21,658.10 21,640.35 21,648.75 0.0K
09:21 21,647.75 21,659.65 21,645.75 21,656.15 0.0K
09:22 21,653.50 21,654.65 21,649.65 21,654.45 0.0K
09:23 21,649.75 21,659.85 21,649.05 21,653.65 0.0K
09:24 21,654.70 21,658.30 21,645.50 21,651.90 0.0K
09:25 21,652.05 21,652.75 21,644.75 21,644.75 0.0K
09:26 21,645.80 21,653.15 21,645.80 21,649.65 0.0K
09:27 21,650.25 21,661.30 21,650.25 21,656.60 0.0K
09:28 21,656.45 21,658.65 21,638.05 21,638.60 0.0K
09:29 21,634.75 21,638.60 21,614.95 21,621.25 0.0K
09:30 21,619.15 21,623.65 21,612.20 21,614.00 0.0K
09:31 21,616.15 21,616.15 21,598.60 21,602.55 0.0K
09:32 21,602.35 21,605.90 21,595.45 21,599.35 0.0K
09:33 21,599.40 21,617.25 21,599.40 21,612.75 0.0K
09:34 21,614.40 21,625.45 21,614.40 21,625.45 0.0K
09:35 21,625.45 21,626.10 21,618.45 21,619.70 0.0K
09:36 21,619.60 21,623.60 21,617.75 21,622.50 0.0K
09:37 21,621.40 21,622.20 21,611.55 21,613.20 0.0K
09:38 21,611.20 21,611.20 21,599.15 21,604.25 0.0K
09:39 21,602.05 21,605.00 21,587.90 21,587.90 0.0K
09:40 21,591.15 21,595.20 21,591.15 21,593.90 0.0K
09:41 21,592.65 21,596.90 21,590.40 21,593.10 0.0K
09:42 21,594.25 21,594.60 21,581.90 21,584.00 0.0K
09:43 21,585.00 21,599.70 21,585.00 21,589.10 0.0K
09:44 21,590.45 21,592.75 21,588.85 21,592.75 0.0K
09:45 21,591.85 21,592.20 21,586.50 21,592.10 0.0K
09:46 21,593.00 21,593.55 21,582.00 21,582.00 0.0K
09:47 21,583.60 21,584.25 21,575.85 21,575.85 0.0K
09:48 21,576.90 21,583.90 21,576.90 21,583.90 0.0K
09:49 21,583.20 21,583.20 21,564.95 21,565.70 0.0K
09:50 21,566.70 21,583.30 21,566.70 21,582.75 0.0K
09:51 21,581.80 21,583.40 21,575.45 21,575.45 0.0K
09:52 21,572.10 21,580.30 21,572.10 21,578.35 0.0K
09:53 21,579.05 21,602.80 21,579.05 21,602.80 0.0K
09:54 21,602.60 21,603.10 21,596.25 21,600.20 0.0K
09:55 21,601.60 21,612.20 21,601.60 21,609.05 0.0K
09:56 21,608.85 21,608.85 21,603.20 21,605.35 0.0K
09:57 21,605.80 21,614.00 21,605.80 21,613.10 0.0K
09:58 21,614.80 21,618.15 21,614.10 21,616.90 0.0K
09:59 21,616.80 21,624.50 21,616.75 21,619.80 0.0K
10:00 21,619.80 21,626.90 21,619.80 21,626.80 0.0K
10:01 21,628.05 21,634.95 21,628.05 21,633.40 0.0K
10:02 21,633.75 21,633.75 21,628.80 21,631.20 0.0K
10:03 21,630.15 21,630.15 21,624.05 21,624.20 0.0K
10:04 21,623.65 21,628.95 21,621.85 21,626.70 0.0K
10:05 21,628.35 21,631.10 21,627.85 21,628.70 0.0K
10:06 21,629.60 21,634.10 21,629.55 21,634.10 0.0K
10:07 21,633.20 21,633.20 21,628.60 21,629.90 0.0K
10:08 21,630.15 21,631.45 21,623.80 21,623.80 0.0K
10:09 21,623.85 21,630.60 21,621.15 21,626.05 0.0K
10:10 21,625.85 21,633.45 21,625.85 21,632.25 0.0K
10:11 21,631.15 21,633.00 21,616.55 21,632.15 0.0K
10:12 21,632.55 21,635.00 21,628.05 21,628.55 0.0K
10:13 21,627.00 21,632.55 21,624.65 21,631.25 0.0K
10:14 21,632.25 21,641.30 21,632.10 21,640.50 0.0K
10:15 21,640.30 21,653.20 21,640.30 21,646.10 0.0K
10:16 21,644.85 21,645.65 21,642.25 21,645.65 0.0K
10:17 21,645.05 21,653.10 21,644.65 21,649.80 0.0K
10:18 21,650.95 21,655.95 21,649.30 21,653.45 0.0K
10:19 21,653.20 21,653.40 21,647.35 21,648.95 0.0K
10:20 21,649.25 21,650.75 21,643.15 21,643.60 0.0K
10:21 21,642.85 21,643.10 21,636.35 21,638.10 0.0K
10:22 21,639.35 21,645.60 21,639.35 21,643.65 0.0K
10:23 21,643.70 21,653.05 21,642.75 21,653.05 0.0K
10:24 21,653.50 21,661.80 21,653.25 21,661.80 0.0K
10:25 21,661.10 21,663.55 21,659.10 21,662.05 0.0K
10:26 21,662.95 21,666.35 21,662.45 21,665.40 0.0K
10:27 21,666.45 21,668.05 21,664.20 21,666.00 0.0K
10:28 21,665.85 21,667.50 21,662.05 21,667.50 0.0K
10:29 21,667.25 21,670.15 21,666.35 21,670.15 0.0K
10:30 21,669.55 21,676.05 21,669.55 21,673.85 0.0K
10:31 21,673.95 21,680.00 21,673.95 21,678.80 0.0K
10:32 21,679.20 21,679.20 21,672.90 21,676.35 0.0K
10:33 21,674.80 21,674.80 21,665.20 21,669.20 0.0K
10:34 21,669.60 21,675.70 21,666.00 21,675.70 0.0K
10:35 21,675.00 21,676.95 21,673.60 21,676.95 0.0K
10:36 21,676.70 21,681.45 21,676.70 21,679.95 0.0K
10:37 21,680.25 21,680.25 21,676.10 21,676.30 0.0K
10:38 21,676.20 21,678.35 21,675.60 21,678.25 0.0K
10:39 21,678.70 21,681.20 21,678.40 21,681.20 0.0K
10:40 21,682.20 21,682.50 21,679.40 21,681.85 0.0K
10:41 21,680.95 21,684.70 21,680.40 21,683.75 0.0K
10:42 21,683.45 21,684.75 21,681.80 21,684.00 0.0K
10:43 21,684.75 21,684.75 21,678.45 21,681.00 0.0K
10:44 21,679.55 21,684.55 21,679.55 21,683.75 0.0K
10:45 21,683.55 21,693.60 21,682.75 21,692.90 0.0K
10:46 21,692.00 21,692.00 21,683.70 21,687.45 0.0K
10:47 21,688.15 21,690.00 21,685.85 21,690.00 0.0K
10:48 21,688.90 21,690.45 21,686.55 21,687.85 0.0K
10:49 21,687.15 21,687.15 21,682.75 21,686.45 0.0K
10:50 21,686.25 21,689.20 21,685.90 21,688.20 0.0K
10:51 21,687.75 21,696.65 21,687.15 21,696.65 0.0K
10:52 21,695.45 21,696.50 21,693.30 21,694.35 0.0K
10:53 21,693.35 21,700.85 21,692.90 21,700.85 0.0K
10:54 21,700.65 21,702.80 21,698.90 21,702.80 0.0K
10:55 21,701.55 21,701.55 21,696.55 21,696.55 0.0K
10:56 21,697.00 21,697.90 21,695.80 21,697.70 0.0K
10:57 21,697.15 21,697.75 21,693.90 21,694.60 0.0K
10:58 21,694.95 21,699.25 21,694.65 21,695.70 0.0K
10:59 21,695.55 21,700.00 21,695.25 21,700.00 0.0K
11:00 21,698.70 21,701.60 21,698.05 21,699.45 0.0K
11:01 21,701.25 21,707.85 21,700.20 21,705.15 0.0K
11:02 21,703.80 21,704.85 21,700.80 21,701.10 0.0K
11:03 21,700.80 21,701.35 21,698.55 21,699.40 0.0K
11:04 21,698.40 21,698.50 21,695.85 21,698.40 0.0K
11:05 21,697.35 21,701.60 21,697.35 21,701.40 0.0K
11:06 21,700.10 21,704.95 21,700.10 21,703.65 0.0K
11:07 21,705.20 21,708.80 21,703.15 21,708.80 0.0K
11:08 21,708.75 21,709.65 21,705.75 21,709.65 0.0K
11:09 21,708.95 21,710.55 21,708.45 21,709.35 0.0K
11:10 21,707.20 21,707.20 21,703.80 21,706.60 0.0K
11:11 21,708.15 21,709.05 21,703.00 21,703.00 0.0K
11:12 21,703.25 21,703.25 21,693.10 21,693.10 0.0K
11:13 21,693.05 21,694.90 21,685.85 21,690.45 0.0K
11:14 21,692.00 21,693.85 21,691.20 21,693.55 0.0K
11:15 21,694.00 21,694.40 21,691.35 21,692.30 0.0K
11:16 21,691.95 21,696.15 21,691.95 21,696.15 0.0K
11:17 21,696.45 21,699.75 21,695.40 21,699.75 0.0K
11:18 21,699.10 21,708.05 21,698.80 21,706.85 0.0K
11:19 21,706.65 21,708.60 21,705.75 21,708.60 0.0K
11:20 21,708.10 21,708.50 21,705.50 21,705.50 0.0K
11:21 21,706.20 21,709.25 21,705.15 21,709.25 0.0K
11:22 21,709.50 21,712.75 21,708.50 21,710.85 0.0K
11:23 21,710.95 21,721.50 21,709.40 21,721.50 0.0K
11:24 21,721.80 21,724.65 21,721.70 21,721.70 0.0K
11:25 21,721.05 21,722.05 21,719.05 21,721.35 0.0K
11:26 21,722.05 21,725.75 21,719.10 21,720.65 0.0K
11:27 21,719.40 21,719.55 21,713.25 21,719.05 0.0K
11:28 21,718.95 21,719.60 21,716.40 21,718.80 0.0K
11:29 21,717.05 21,724.50 21,717.05 21,724.50 0.0K
11:30 21,724.00 21,730.25 21,723.15 21,730.25 0.0K
11:31 21,728.75 21,734.80 21,728.75 21,732.30 0.0K
11:32 21,732.80 21,734.75 21,730.30 21,732.85 0.0K
11:33 21,732.35 21,732.70 21,727.30 21,727.55 0.0K
11:34 21,727.10 21,727.10 21,720.75 21,720.75 0.0K
11:35 21,720.70 21,720.70 21,704.50 21,705.05 0.0K
11:36 21,703.95 21,710.20 21,703.95 21,707.05 0.0K
11:37 21,706.30 21,708.25 21,703.35 21,704.20 0.0K
11:38 21,704.85 21,705.35 21,699.35 21,700.80 0.0K
11:39 21,700.95 21,700.95 21,697.75 21,698.40 0.0K
11:40 21,698.20 21,698.45 21,694.45 21,694.45 0.0K
11:41 21,694.30 21,695.90 21,692.25 21,693.65 0.0K
11:42 21,693.25 21,693.35 21,689.00 21,691.90 0.0K
11:43 21,692.20 21,694.45 21,688.45 21,688.45 0.0K
11:44 21,688.30 21,689.15 21,686.90 21,688.55 0.0K
11:45 21,687.80 21,687.85 21,684.25 21,687.30 0.0K
11:46 21,688.40 21,691.10 21,687.05 21,691.10 0.0K
11:47 21,693.20 21,696.25 21,691.85 21,695.10 0.0K
11:48 21,694.85 21,695.25 21,690.00 21,690.85 0.0K
11:49 21,691.30 21,695.05 21,690.80 21,691.65 0.0K
11:50 21,689.65 21,692.05 21,688.95 21,692.05 0.0K
11:51 21,689.35 21,689.35 21,678.30 21,678.30 0.0K
11:52 21,678.55 21,681.95 21,676.60 21,681.30 0.0K
11:53 21,681.65 21,684.05 21,679.35 21,679.95 0.0K
11:54 21,679.65 21,684.55 21,679.65 21,682.55 0.0K
11:55 21,682.50 21,686.65 21,679.95 21,686.25 0.0K
11:56 21,685.90 21,692.25 21,685.80 21,692.25 0.0K
11:57 21,693.25 21,698.15 21,692.55 21,698.15 0.0K
11:58 21,697.35 21,700.60 21,695.70 21,700.60 0.0K
11:59 21,700.00 21,701.60 21,699.30 21,700.40 0.0K
12:00 21,699.95 21,704.25 21,696.90 21,703.50 0.0K
12:01 21,704.40 21,715.20 21,704.40 21,714.90 0.0K
12:02 21,715.30 21,715.75 21,708.05 21,709.60 0.0K
12:03 21,709.00 21,709.00 21,704.75 21,705.35 0.0K
12:04 21,704.85 21,707.50 21,704.30 21,707.50 0.0K
12:05 21,707.20 21,707.35 21,702.35 21,705.55 0.0K
12:06 21,705.40 21,706.10 21,703.45 21,706.10 0.0K
12:07 21,706.35 21,710.40 21,706.35 21,710.40 0.0K
12:08 21,711.05 21,713.05 21,708.55 21,708.55 0.0K
12:09 21,708.30 21,708.30 21,702.30 21,708.10 0.0K
12:10 21,707.10 21,717.95 21,705.65 21,712.40 0.0K
12:11 21,712.55 21,713.35 21,710.90 21,712.30 0.0K
12:12 21,712.95 21,716.45 21,712.35 21,715.20 0.0K
12:13 21,714.30 21,714.50 21,711.30 21,713.20 0.0K
12:14 21,712.55 21,715.15 21,711.00 21,712.70 0.0K
12:15 21,711.90 21,714.20 21,707.10 21,707.55 0.0K
12:16 21,709.80 21,711.85 21,708.75 21,710.00 0.0K
12:17 21,711.05 21,711.80 21,708.70 21,709.15 0.0K
12:18 21,708.70 21,708.70 21,700.70 21,704.10 0.0K
12:19 21,703.45 21,706.10 21,700.30 21,700.30 0.0K
12:20 21,700.85 21,700.90 21,699.05 21,699.40 0.0K
12:21 21,700.65 21,702.45 21,698.95 21,698.95 0.0K
12:22 21,698.10 21,699.95 21,695.95 21,699.95 0.0K
12:23 21,698.95 21,701.75 21,698.00 21,701.75 0.0K
12:24 21,700.80 21,706.25 21,700.80 21,705.65 0.0K
12:25 21,706.40 21,706.65 21,701.80 21,703.55 0.0K
12:26 21,703.35 21,705.40 21,701.35 21,705.40 0.0K
12:27 21,705.05 21,708.55 21,703.20 21,705.50 0.0K
12:28 21,702.80 21,707.55 21,702.30 21,707.55 0.0K
12:29 21,707.05 21,711.10 21,705.00 21,711.10 0.0K
12:30 21,710.00 21,710.50 21,704.75 21,704.75 0.0K
12:31 21,705.05 21,705.05 21,695.95 21,699.05 0.0K
12:32 21,698.75 21,701.65 21,698.15 21,699.40 0.0K
12:33 21,698.50 21,700.85 21,696.45 21,698.10 0.0K
12:34 21,697.75 21,697.95 21,695.50 21,697.95 0.0K
12:35 21,697.70 21,701.00 21,695.85 21,701.00 0.0K
12:36 21,701.10 21,708.45 21,700.60 21,708.00 0.0K
12:37 21,708.90 21,709.95 21,706.15 21,709.45 0.0K
12:38 21,709.15 21,713.05 21,708.00 21,713.05 0.0K
12:39 21,713.45 21,719.05 21,711.55 21,719.05 0.0K
12:40 21,717.40 21,721.70 21,717.40 21,721.55 0.0K
12:41 21,722.00 21,724.35 21,721.60 21,721.60 0.0K
12:42 21,722.70 21,727.75 21,722.40 21,727.45 0.0K
12:43 21,726.30 21,728.75 21,723.80 21,728.75 0.0K
12:44 21,728.85 21,732.00 21,726.70 21,730.55 0.0K
12:45 21,730.30 21,730.95 21,728.45 21,728.50 0.0K
12:46 21,728.30 21,728.30 21,726.00 21,727.80 0.0K
12:47 21,726.40 21,729.00 21,725.45 21,727.50 0.0K
12:48 21,726.90 21,726.90 21,724.60 21,726.80 0.0K
12:49 21,726.80 21,728.95 21,726.55 21,728.35 0.0K
12:50 21,728.80 21,729.45 21,726.35 21,729.45 0.0K
12:51 21,727.95 21,732.10 21,727.95 21,732.10 0.0K
12:52 21,731.25 21,736.40 21,730.65 21,736.40 0.0K
12:53 21,737.60 21,746.75 21,736.80 21,746.75 0.0K
12:54 21,746.55 21,747.95 21,745.05 21,747.10 0.0K
12:55 21,747.60 21,748.20 21,744.05 21,744.65 0.0K
12:56 21,743.40 21,743.95 21,740.85 21,743.95 0.0K
12:57 21,742.60 21,742.95 21,739.80 21,740.65 0.0K
12:58 21,740.20 21,742.95 21,738.80 21,742.55 0.0K
12:59 21,741.80 21,742.95 21,738.80 21,742.95 0.0K
13:00 21,742.10 21,745.35 21,741.90 21,745.00 0.0K
13:01 21,745.25 21,759.45 21,745.25 21,752.55 0.0K
13:02 21,752.10 21,753.15 21,748.45 21,751.35 0.0K
13:03 21,751.65 21,753.15 21,743.30 21,744.10 0.0K
13:04 21,743.40 21,746.25 21,743.40 21,744.65 0.0K
13:05 21,744.75 21,745.80 21,742.55 21,742.55 0.0K
13:06 21,740.55 21,740.55 21,735.40 21,738.20 0.0K
13:07 21,739.25 21,743.80 21,737.60 21,738.35 0.0K
13:08 21,738.65 21,739.70 21,734.65 21,736.05 0.0K
13:09 21,737.05 21,740.95 21,735.05 21,740.95 0.0K
13:10 21,740.15 21,740.15 21,735.00 21,735.00 0.0K
13:11 21,738.05 21,738.55 21,735.70 21,737.20 0.0K
13:12 21,736.75 21,737.40 21,731.75 21,733.90 0.0K
13:13 21,734.00 21,740.25 21,734.00 21,740.00 0.0K
13:14 21,740.05 21,742.30 21,740.05 21,740.45 0.0K
13:15 21,739.50 21,743.60 21,739.50 21,742.95 0.0K
13:16 21,743.80 21,744.40 21,741.50 21,744.40 0.0K
13:17 21,743.25 21,743.45 21,740.10 21,741.35 0.0K
13:18 21,740.15 21,740.35 21,737.40 21,739.40 0.0K
13:19 21,739.40 21,740.45 21,737.95 21,740.00 0.0K
13:20 21,740.20 21,745.75 21,740.20 21,745.75 0.0K
13:21 21,745.10 21,746.95 21,743.60 21,745.85 0.0K
13:22 21,745.30 21,745.30 21,742.20 21,744.65 0.0K
13:23 21,744.60 21,745.15 21,737.30 21,739.70 0.0K
13:24 21,738.05 21,742.90 21,736.90 21,741.30 0.0K
13:25 21,741.25 21,744.75 21,740.90 21,744.10 0.0K
13:26 21,744.35 21,752.30 21,744.35 21,752.20 0.0K
13:27 21,752.90 21,755.25 21,752.25 21,755.25 0.0K
13:28 21,754.85 21,761.30 21,754.85 21,757.45 0.0K
13:29 21,756.45 21,756.45 21,750.75 21,751.80 0.0K
13:30 21,751.70 21,753.10 21,751.15 21,752.15 0.0K
13:31 21,752.40 21,752.40 21,748.00 21,751.00 0.0K
13:32 21,752.20 21,755.30 21,749.65 21,755.05 0.0K
13:33 21,754.95 21,757.30 21,754.80 21,755.85 0.0K
13:34 21,757.45 21,758.85 21,756.50 21,758.85 0.0K
13:35 21,759.05 21,760.35 21,758.20 21,760.35 0.0K
13:36 21,760.10 21,765.05 21,759.85 21,764.40 0.0K
13:37 21,764.35 21,765.80 21,763.20 21,765.05 0.0K
13:38 21,764.40 21,765.20 21,762.80 21,763.90 0.0K
13:39 21,762.50 21,767.75 21,762.50 21,767.75 0.0K
13:40 21,767.40 21,771.35 21,766.85 21,769.20 0.0K
13:41 21,768.20 21,768.25 21,763.55 21,766.85 0.0K
13:42 21,766.50 21,768.35 21,766.40 21,768.35 0.0K
13:43 21,767.95 21,768.10 21,762.65 21,765.25 0.0K
13:44 21,765.30 21,767.95 21,763.70 21,765.25 0.0K
13:45 21,765.20 21,765.70 21,761.80 21,765.55 0.0K
13:46 21,765.45 21,766.85 21,762.65 21,763.25 0.0K
13:47 21,764.65 21,765.80 21,763.00 21,765.25 0.0K
13:48 21,764.75 21,768.50 21,763.50 21,768.50 0.0K
13:49 21,767.10 21,768.60 21,765.15 21,768.60 0.0K
13:50 21,769.40 21,769.40 21,760.70 21,760.70 0.0K
13:51 21,761.15 21,762.60 21,754.85 21,760.30 0.0K
13:52 21,760.45 21,760.45 21,757.25 21,758.75 0.0K
13:53 21,757.20 21,760.75 21,755.70 21,757.75 0.0K
13:54 21,757.95 21,762.00 21,757.45 21,761.95 0.0K
13:55 21,762.95 21,762.95 21,757.35 21,760.00 0.0K
13:56 21,760.05 21,761.60 21,755.50 21,756.80 0.0K
13:57 21,757.05 21,760.80 21,755.15 21,760.10 0.0K
13:58 21,760.15 21,760.15 21,756.10 21,757.95 0.0K
13:59 21,760.25 21,760.25 21,756.30 21,758.55 0.0K
14:00 21,757.50 21,764.25 21,757.50 21,764.25 0.0K
14:01 21,764.90 21,769.65 21,764.90 21,768.65 0.0K
14:02 21,768.30 21,769.25 21,765.05 21,768.65 0.0K
14:03 21,769.40 21,770.75 21,766.45 21,770.75 0.0K
14:04 21,770.25 21,771.10 21,768.70 21,769.30 0.0K
14:05 21,769.50 21,773.60 21,769.50 21,772.50 0.0K
14:06 21,773.05 21,773.05 21,769.65 21,769.65 0.0K
14:07 21,770.05 21,770.05 21,767.55 21,768.15 0.0K
14:08 21,767.95 21,768.65 21,765.25 21,767.05 0.0K
14:09 21,767.20 21,768.75 21,765.55 21,767.95 0.0K
14:10 21,767.15 21,769.90 21,766.40 21,769.90 0.0K
14:11 21,772.05 21,772.15 21,765.70 21,765.70 0.0K
14:12 21,764.95 21,768.30 21,762.75 21,768.30 0.0K
14:13 21,768.65 21,770.50 21,766.55 21,768.85 0.0K
14:14 21,769.25 21,769.25 21,766.60 21,768.35 0.0K
14:15 21,768.15 21,771.05 21,767.15 21,771.05 0.0K
14:16 21,770.40 21,773.75 21,769.90 21,771.65 0.0K
14:17 21,771.45 21,775.20 21,771.45 21,774.70 0.0K
14:18 21,774.95 21,776.55 21,767.80 21,769.75 0.0K
14:19 21,769.80 21,771.80 21,767.95 21,770.30 0.0K
14:20 21,769.00 21,770.25 21,763.50 21,764.85 0.0K
14:21 21,764.30 21,766.05 21,762.20 21,762.95 0.0K
14:22 21,763.35 21,768.00 21,763.35 21,766.60 0.0K
14:23 21,768.00 21,772.15 21,768.00 21,772.15 0.0K
14:24 21,772.30 21,774.40 21,770.75 21,773.25 0.0K
14:25 21,773.70 21,775.90 21,772.35 21,774.55 0.0K
14:26 21,775.00 21,775.80 21,773.55 21,774.70 0.0K
14:27 21,775.45 21,776.05 21,773.10 21,775.35 0.0K
14:28 21,775.35 21,779.15 21,773.50 21,779.15 0.0K
14:29 21,779.65 21,780.40 21,776.35 21,777.05 0.0K
14:30 21,777.80 21,785.40 21,777.80 21,785.40 0.0K
14:31 21,785.70 21,789.10 21,785.70 21,787.15 0.0K
14:32 21,788.50 21,788.75 21,784.40 21,784.50 0.0K
14:33 21,784.60 21,786.90 21,782.80 21,783.55 0.0K
14:34 21,784.80 21,784.80 21,780.90 21,782.20 0.0K
14:35 21,783.50 21,783.65 21,776.00 21,778.45 0.0K
14:36 21,778.25 21,792.55 21,778.25 21,786.70 0.0K
14:37 21,786.95 21,787.45 21,784.05 21,787.00 0.0K
14:38 21,787.15 21,790.85 21,787.15 21,789.70 0.0K
14:39 21,788.55 21,789.25 21,785.30 21,785.80 0.0K
14:40 21,786.05 21,788.90 21,784.70 21,788.75 0.0K
14:41 21,789.00 21,792.15 21,788.30 21,788.45 0.0K
14:42 21,787.80 21,788.00 21,785.30 21,787.60 0.0K
14:43 21,788.45 21,788.45 21,781.30 21,781.30 0.0K
14:44 21,781.75 21,784.70 21,780.35 21,782.95 0.0K
14:45 21,782.90 21,788.00 21,782.60 21,787.65 0.0K
14:46 21,787.90 21,792.40 21,787.90 21,790.70 0.0K
14:47 21,791.50 21,794.85 21,790.40 21,791.50 0.0K
14:48 21,791.65 21,792.80 21,790.35 21,791.70 0.0K
14:49 21,793.15 21,796.55 21,790.80 21,795.35 0.0K
14:50 21,796.00 21,798.40 21,793.50 21,793.50 0.0K
14:51 21,794.85 21,795.80 21,792.55 21,792.60 0.0K
14:52 21,793.45 21,793.75 21,790.05 21,792.35 0.0K
14:53 21,792.10 21,792.65 21,789.35 21,789.35 0.0K
14:54 21,790.35 21,794.25 21,790.35 21,791.25 0.0K
14:55 21,791.15 21,791.20 21,786.75 21,787.60 0.0K
14:56 21,788.20 21,789.75 21,787.30 21,789.30 0.0K
14:57 21,790.10 21,790.10 21,786.40 21,788.55 0.0K
14:58 21,789.85 21,791.90 21,788.15 21,791.10 0.0K
14:59 21,789.95 21,792.25 21,789.55 21,790.75 0.0K
15:00 21,792.45 21,802.80 21,792.10 21,792.10 0.0K
15:01 21,792.70 21,795.00 21,787.00 21,788.05 0.0K
15:02 21,785.65 21,788.50 21,782.50 21,783.05 0.0K
15:03 21,781.45 21,784.55 21,781.00 21,783.40 0.0K
15:04 21,783.25 21,789.25 21,783.25 21,789.00 0.0K
15:05 21,788.00 21,791.60 21,788.00 21,790.35 0.0K
15:06 21,789.75 21,789.75 21,787.00 21,788.35 0.0K
15:07 21,789.30 21,792.95 21,789.10 21,790.20 0.0K
15:08 21,789.45 21,791.90 21,788.45 21,789.45 0.0K
15:09 21,789.25 21,791.75 21,787.45 21,787.55 0.0K
15:10 21,788.40 21,788.95 21,785.55 21,785.90 0.0K
15:11 21,785.60 21,788.60 21,785.45 21,787.30 0.0K
15:12 21,787.10 21,787.40 21,780.70 21,780.70 0.0K
15:13 21,780.60 21,782.80 21,777.70 21,778.50 0.0K
15:14 21,777.90 21,778.75 21,774.15 21,778.15 0.0K
15:15 21,777.90 21,780.20 21,776.95 21,780.20 0.0K
15:16 21,778.80 21,778.80 21,774.20 21,774.20 0.0K
15:17 21,774.00 21,776.90 21,772.75 21,774.90 0.0K
15:18 21,774.55 21,775.40 21,772.45 21,773.15 0.0K
15:19 21,772.50 21,777.15 21,772.50 21,775.20 0.0K
15:20 21,774.90 21,776.00 21,771.65 21,774.45 0.0K
15:21 21,774.40 21,778.85 21,774.40 21,778.25 0.0K
15:22 21,778.35 21,781.10 21,777.60 21,780.65 0.0K
15:23 21,780.50 21,783.55 21,780.50 21,783.55 0.0K
15:24 21,782.70 21,782.70 21,776.30 21,776.30 0.0K
15:25 21,775.55 21,776.20 21,767.50 21,767.85 0.0K
15:26 21,765.85 21,766.90 21,762.40 21,764.05 0.0K
15:27 21,763.30 21,763.30 21,758.25 21,761.25 0.0K
15:28 21,761.65 21,761.65 21,754.70 21,754.70 0.0K
15:29 21,752.55 21,783.20 21,750.60 21,766.60 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