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 21,837.05 21,837.05 21,837.05 21,837.05 0.0K
09:15 21,849.75 21,878.15 21,849.75 21,863.95 0.0K
09:16 21,855.05 21,874.75 21,855.05 21,866.00 0.0K
09:17 21,865.30 21,869.75 21,860.55 21,867.20 0.0K
09:18 21,865.90 21,874.40 21,865.25 21,872.95 0.0K
09:19 21,877.00 21,877.00 21,867.30 21,869.15 0.0K
09:20 21,868.60 21,871.05 21,867.10 21,868.55 0.0K
09:21 21,865.85 21,866.95 21,861.00 21,865.10 0.0K
09:22 21,867.65 21,871.85 21,863.30 21,871.85 0.0K
09:23 21,873.75 21,878.60 21,872.80 21,872.85 0.0K
09:24 21,873.85 21,874.90 21,868.65 21,874.90 0.0K
09:25 21,875.25 21,875.25 21,870.60 21,870.85 0.0K
09:26 21,870.10 21,875.40 21,869.65 21,874.25 0.0K
09:27 21,873.75 21,874.00 21,863.65 21,864.05 0.0K
09:28 21,864.25 21,874.75 21,863.85 21,873.80 0.0K
09:29 21,873.00 21,876.60 21,872.70 21,876.60 0.0K
09:30 21,877.15 21,879.15 21,873.75 21,876.35 0.0K
09:31 21,877.05 21,878.55 21,868.60 21,868.60 0.0K
09:32 21,866.85 21,868.45 21,858.30 21,859.85 0.0K
09:33 21,860.30 21,860.95 21,851.55 21,855.15 0.0K
09:34 21,854.60 21,854.60 21,845.40 21,845.95 0.0K
09:35 21,844.65 21,846.10 21,841.20 21,845.50 0.0K
09:36 21,845.30 21,846.65 21,843.15 21,846.30 0.0K
09:37 21,845.75 21,847.50 21,838.75 21,841.70 0.0K
09:38 21,841.10 21,856.75 21,841.10 21,856.75 0.0K
09:39 21,857.10 21,861.25 21,854.35 21,860.90 0.0K
09:40 21,861.30 21,861.95 21,853.10 21,853.70 0.0K
09:41 21,852.60 21,855.60 21,852.60 21,853.45 0.0K
09:42 21,854.65 21,859.70 21,854.65 21,859.70 0.0K
09:43 21,859.75 21,867.65 21,859.75 21,864.35 0.0K
09:44 21,865.25 21,867.55 21,858.60 21,859.95 0.0K
09:45 21,862.60 21,868.20 21,862.60 21,867.85 0.0K
09:46 21,867.30 21,871.25 21,867.25 21,869.40 0.0K
09:47 21,865.55 21,867.10 21,864.45 21,866.40 0.0K
09:48 21,868.20 21,869.90 21,864.55 21,864.55 0.0K
09:49 21,866.15 21,866.15 21,855.15 21,856.55 0.0K
09:50 21,856.50 21,856.50 21,848.65 21,849.15 0.0K
09:51 21,848.70 21,851.45 21,845.15 21,850.65 0.0K
09:52 21,851.45 21,853.90 21,850.05 21,850.90 0.0K
09:53 21,851.45 21,852.20 21,848.45 21,848.45 0.0K
09:54 21,848.15 21,849.70 21,845.05 21,849.70 0.0K
09:55 21,847.95 21,848.10 21,845.95 21,848.10 0.0K
09:56 21,846.55 21,846.55 21,841.10 21,842.55 0.0K
09:57 21,843.30 21,843.45 21,835.55 21,835.85 0.0K
09:58 21,835.35 21,837.00 21,831.85 21,831.85 0.0K
09:59 21,830.10 21,830.10 21,825.45 21,826.70 0.0K
10:00 21,827.35 21,828.35 21,822.60 21,822.65 0.0K
10:01 21,822.90 21,824.20 21,818.50 21,823.95 0.0K
10:02 21,824.75 21,835.90 21,823.90 21,831.25 0.0K
10:03 21,830.75 21,830.75 21,816.15 21,816.30 0.0K
10:04 21,815.25 21,816.10 21,811.60 21,816.10 0.0K
10:05 21,815.80 21,815.80 21,811.90 21,812.75 0.0K
10:06 21,814.65 21,821.25 21,814.65 21,818.80 0.0K
10:07 21,818.40 21,828.30 21,817.35 21,825.10 0.0K
10:08 21,824.45 21,824.45 21,820.15 21,821.05 0.0K
10:09 21,820.55 21,820.55 21,811.50 21,812.55 0.0K
10:10 21,810.00 21,810.20 21,807.30 21,807.95 0.0K
10:11 21,807.25 21,809.85 21,807.15 21,807.20 0.0K
10:12 21,808.20 21,816.95 21,804.20 21,816.95 0.0K
10:13 21,817.55 21,818.15 21,814.85 21,815.10 0.0K
10:14 21,814.65 21,815.30 21,807.75 21,812.95 0.0K
10:15 21,814.10 21,818.60 21,811.40 21,813.50 0.0K
10:16 21,813.10 21,825.90 21,813.10 21,821.20 0.0K
10:17 21,820.75 21,821.70 21,818.75 21,820.90 0.0K
10:18 21,821.00 21,824.20 21,821.00 21,822.00 0.0K
10:19 21,821.35 21,821.75 21,818.80 21,821.75 0.0K
10:20 21,822.20 21,822.20 21,818.25 21,818.75 0.0K
10:21 21,819.35 21,833.35 21,817.70 21,828.85 0.0K
10:22 21,828.90 21,832.45 21,828.70 21,832.00 0.0K
10:23 21,831.50 21,833.50 21,830.15 21,833.05 0.0K
10:24 21,833.65 21,835.50 21,831.55 21,834.05 0.0K
10:25 21,835.10 21,835.35 21,832.75 21,833.45 0.0K
10:26 21,833.40 21,845.45 21,833.15 21,842.55 0.0K
10:27 21,843.55 21,849.60 21,843.40 21,849.60 0.0K
10:28 21,849.85 21,849.85 21,846.95 21,847.60 0.0K
10:29 21,848.40 21,848.85 21,845.25 21,846.90 0.0K
10:30 21,846.30 21,847.55 21,843.50 21,846.15 0.0K
10:31 21,846.15 21,852.20 21,845.15 21,852.20 0.0K
10:32 21,852.30 21,854.10 21,850.65 21,852.90 0.0K
10:33 21,851.75 21,854.75 21,851.75 21,852.70 0.0K
10:34 21,852.55 21,852.95 21,848.05 21,848.05 0.0K
10:35 21,847.85 21,848.65 21,844.30 21,844.85 0.0K
10:36 21,844.60 21,845.90 21,830.90 21,838.45 0.0K
10:37 21,837.25 21,838.80 21,836.55 21,837.25 0.0K
10:38 21,837.00 21,838.45 21,834.35 21,838.45 0.0K
10:39 21,837.60 21,837.95 21,833.95 21,833.95 0.0K
10:40 21,832.90 21,834.30 21,830.50 21,834.30 0.0K
10:41 21,833.35 21,833.65 21,819.65 21,825.45 0.0K
10:42 21,826.25 21,830.95 21,824.90 21,830.20 0.0K
10:43 21,830.50 21,835.70 21,830.50 21,835.65 0.0K
10:44 21,835.60 21,835.75 21,831.70 21,833.00 0.0K
10:45 21,832.85 21,835.75 21,831.70 21,831.70 0.0K
10:46 21,833.30 21,834.95 21,823.00 21,828.55 0.0K
10:47 21,828.50 21,832.00 21,827.60 21,832.00 0.0K
10:48 21,831.80 21,832.95 21,830.50 21,830.85 0.0K
10:49 21,830.35 21,834.80 21,830.35 21,834.80 0.0K
10:50 21,835.35 21,836.35 21,833.20 21,836.05 0.0K
10:51 21,836.30 21,836.30 21,825.80 21,828.70 0.0K
10:52 21,829.05 21,832.00 21,828.50 21,830.95 0.0K
10:53 21,829.80 21,831.25 21,829.40 21,829.65 0.0K
10:54 21,829.40 21,829.40 21,826.15 21,827.40 0.0K
10:55 21,826.80 21,830.30 21,826.80 21,829.40 0.0K
10:56 21,828.45 21,831.35 21,819.90 21,824.80 0.0K
10:57 21,825.60 21,830.25 21,825.50 21,828.65 0.0K
10:58 21,829.15 21,830.35 21,827.65 21,829.95 0.0K
10:59 21,829.80 21,834.10 21,825.15 21,827.85 0.0K
11:00 21,828.05 21,844.15 21,828.05 21,844.15 0.0K
11:01 21,843.60 21,844.10 21,840.70 21,840.70 0.0K
11:02 21,841.70 21,842.25 21,839.90 21,841.60 0.0K
11:03 21,841.50 21,841.50 21,837.90 21,839.65 0.0K
11:04 21,839.40 21,841.20 21,837.40 21,839.15 0.0K
11:05 21,839.30 21,840.85 21,837.65 21,838.80 0.0K
11:06 21,837.10 21,837.10 21,834.60 21,835.35 0.0K
11:07 21,834.75 21,836.45 21,829.15 21,835.85 0.0K
11:08 21,834.60 21,837.95 21,834.60 21,837.00 0.0K
11:09 21,837.30 21,837.85 21,836.55 21,837.25 0.0K
11:10 21,836.25 21,837.05 21,833.45 21,833.45 0.0K
11:11 21,833.75 21,834.70 21,830.55 21,831.45 0.0K
11:12 21,831.45 21,833.70 21,831.10 21,832.80 0.0K
11:13 21,832.90 21,833.15 21,830.30 21,830.50 0.0K
11:14 21,829.85 21,831.65 21,828.70 21,831.20 0.0K
11:15 21,832.10 21,832.95 21,831.55 21,831.60 0.0K
11:16 21,832.10 21,832.10 21,829.00 21,829.35 0.0K
11:17 21,828.05 21,828.60 21,825.50 21,825.50 0.0K
11:18 21,824.95 21,829.00 21,823.05 21,828.35 0.0K
11:19 21,829.60 21,830.60 21,828.10 21,829.25 0.0K
11:20 21,829.00 21,832.80 21,827.00 21,832.80 0.0K
11:21 21,831.85 21,835.55 21,831.85 21,833.70 0.0K
11:22 21,833.95 21,834.85 21,827.25 21,827.25 0.0K
11:23 21,825.95 21,827.05 21,823.50 21,823.50 0.0K
11:24 21,824.70 21,825.40 21,819.75 21,821.15 0.0K
11:25 21,821.10 21,822.90 21,817.15 21,817.15 0.0K
11:26 21,817.00 21,820.40 21,814.65 21,820.40 0.0K
11:27 21,821.05 21,821.05 21,814.50 21,820.30 0.0K
11:28 21,818.10 21,820.45 21,816.25 21,818.30 0.0K
11:29 21,818.25 21,821.95 21,817.00 21,821.95 0.0K
11:30 21,822.25 21,823.70 21,821.65 21,823.65 0.0K
11:31 21,823.30 21,824.95 21,822.65 21,824.95 0.0K
11:32 21,824.40 21,826.60 21,823.00 21,826.40 0.0K
11:33 21,827.40 21,827.40 21,824.05 21,826.20 0.0K
11:34 21,824.30 21,825.30 21,822.40 21,824.80 0.0K
11:35 21,825.35 21,827.45 21,824.30 21,826.70 0.0K
11:36 21,826.65 21,830.50 21,826.65 21,829.85 0.0K
11:37 21,829.95 21,830.65 21,828.65 21,830.15 0.0K
11:38 21,830.50 21,833.45 21,830.50 21,832.85 0.0K
11:39 21,834.45 21,834.70 21,830.25 21,830.50 0.0K
11:40 21,830.50 21,831.65 21,828.70 21,828.70 0.0K
11:41 21,828.80 21,830.05 21,824.30 21,824.30 0.0K
11:42 21,824.85 21,824.95 21,816.15 21,816.15 0.0K
11:43 21,815.95 21,818.95 21,815.25 21,818.95 0.0K
11:44 21,818.85 21,820.50 21,818.65 21,819.95 0.0K
11:45 21,819.10 21,819.20 21,817.30 21,817.50 0.0K
11:46 21,817.45 21,818.05 21,815.80 21,816.25 0.0K
11:47 21,816.50 21,820.00 21,815.60 21,819.15 0.0K
11:48 21,819.15 21,819.30 21,816.95 21,818.60 0.0K
11:49 21,818.50 21,819.20 21,811.10 21,812.90 0.0K
11:50 21,812.20 21,812.85 21,810.25 21,810.80 0.0K
11:51 21,810.80 21,814.80 21,810.20 21,813.40 0.0K
11:52 21,812.40 21,815.10 21,812.40 21,812.90 0.0K
11:53 21,812.90 21,818.15 21,811.75 21,817.15 0.0K
11:54 21,817.65 21,822.10 21,817.40 21,820.05 0.0K
11:55 21,820.45 21,824.55 21,820.45 21,822.90 0.0K
11:56 21,822.55 21,823.55 21,821.65 21,822.20 0.0K
11:57 21,821.30 21,823.65 21,821.30 21,823.50 0.0K
11:58 21,823.50 21,823.50 21,819.55 21,819.55 0.0K
11:59 21,820.10 21,820.10 21,816.20 21,819.85 0.0K
12:00 21,822.70 21,829.70 21,819.40 21,828.40 0.0K
12:01 21,829.85 21,832.55 21,822.45 21,822.45 0.0K
12:02 21,821.55 21,823.50 21,819.85 21,820.90 0.0K
12:03 21,820.70 21,820.70 21,818.05 21,819.35 0.0K
12:04 21,819.00 21,819.65 21,817.95 21,818.70 0.0K
12:05 21,817.40 21,819.25 21,817.10 21,818.95 0.0K
12:06 21,820.50 21,821.95 21,818.95 21,820.80 0.0K
12:07 21,821.60 21,823.60 21,820.00 21,822.40 0.0K
12:08 21,821.80 21,825.30 21,821.80 21,824.40 0.0K
12:09 21,825.15 21,826.10 21,823.90 21,825.55 0.0K
12:10 21,825.10 21,826.25 21,823.20 21,823.20 0.0K
12:11 21,823.75 21,823.75 21,819.90 21,820.40 0.0K
12:12 21,820.15 21,820.15 21,817.95 21,818.90 0.0K
12:13 21,818.10 21,818.10 21,815.50 21,816.00 0.0K
12:14 21,814.60 21,816.65 21,809.25 21,809.25 0.0K
12:15 21,810.20 21,811.80 21,809.40 21,809.90 0.0K
12:16 21,809.55 21,809.90 21,807.60 21,808.80 0.0K
12:17 21,808.10 21,810.55 21,806.60 21,806.60 0.0K
12:18 21,805.10 21,806.65 21,803.45 21,804.50 0.0K
12:19 21,804.35 21,807.10 21,802.55 21,805.00 0.0K
12:20 21,805.15 21,809.55 21,805.15 21,808.20 0.0K
12:21 21,807.60 21,809.20 21,807.25 21,807.60 0.0K
12:22 21,805.45 21,810.90 21,805.45 21,810.75 0.0K
12:23 21,809.85 21,811.50 21,809.35 21,811.35 0.0K
12:24 21,811.90 21,814.65 21,811.55 21,813.95 0.0K
12:25 21,813.95 21,816.45 21,808.25 21,808.25 0.0K
12:26 21,809.15 21,814.95 21,808.00 21,814.95 0.0K
12:27 21,814.60 21,819.90 21,814.50 21,815.70 0.0K
12:28 21,816.10 21,821.15 21,816.10 21,818.35 0.0K
12:29 21,817.15 21,817.15 21,808.35 21,815.45 0.0K
12:30 21,815.55 21,819.35 21,815.55 21,817.95 0.0K
12:31 21,818.60 21,819.90 21,816.10 21,816.85 0.0K
12:32 21,816.65 21,819.45 21,816.65 21,818.25 0.0K
12:33 21,819.95 21,821.80 21,818.25 21,818.40 0.0K
12:34 21,818.90 21,822.05 21,818.90 21,820.90 0.0K
12:35 21,821.25 21,823.65 21,820.80 21,822.40 0.0K
12:36 21,822.40 21,822.95 21,819.70 21,820.40 0.0K
12:37 21,819.70 21,819.70 21,816.90 21,817.85 0.0K
12:38 21,817.25 21,820.70 21,817.25 21,820.15 0.0K
12:39 21,820.35 21,821.35 21,817.90 21,819.75 0.0K
12:40 21,819.00 21,819.95 21,816.75 21,816.75 0.0K
12:41 21,818.40 21,821.05 21,817.70 21,818.15 0.0K
12:42 21,818.10 21,818.85 21,815.10 21,817.45 0.0K
12:43 21,817.70 21,819.60 21,816.70 21,818.90 0.0K
12:44 21,818.00 21,820.20 21,818.00 21,820.10 0.0K
12:45 21,820.25 21,820.70 21,818.30 21,818.30 0.0K
12:46 21,818.05 21,819.55 21,815.95 21,816.15 0.0K
12:47 21,817.60 21,819.55 21,817.05 21,817.10 0.0K
12:48 21,817.40 21,819.10 21,816.75 21,818.75 0.0K
12:49 21,820.10 21,826.40 21,819.15 21,826.20 0.0K
12:50 21,827.30 21,828.60 21,827.10 21,827.65 0.0K
12:51 21,828.20 21,829.35 21,827.75 21,829.35 0.0K
12:52 21,830.05 21,830.80 21,829.00 21,829.75 0.0K
12:53 21,830.30 21,832.55 21,828.00 21,832.55 0.0K
12:54 21,832.20 21,834.20 21,832.20 21,833.40 0.0K
12:55 21,832.55 21,835.40 21,832.55 21,835.20 0.0K
12:56 21,834.75 21,835.40 21,833.50 21,834.50 0.0K
12:57 21,833.90 21,837.20 21,832.75 21,832.75 0.0K
12:58 21,834.55 21,835.40 21,833.60 21,835.15 0.0K
12:59 21,835.10 21,838.15 21,834.35 21,836.15 0.0K
13:00 21,837.45 21,838.10 21,834.35 21,834.35 0.0K
13:01 21,834.35 21,834.75 21,826.75 21,826.75 0.0K
13:02 21,827.50 21,829.60 21,826.05 21,826.15 0.0K
13:03 21,827.10 21,828.20 21,825.55 21,828.20 0.0K
13:04 21,828.40 21,828.80 21,826.50 21,826.50 0.0K
13:05 21,827.45 21,831.00 21,826.15 21,826.15 0.0K
13:06 21,826.80 21,828.60 21,821.70 21,824.00 0.0K
13:07 21,823.45 21,826.20 21,822.40 21,826.20 0.0K
13:08 21,826.00 21,828.85 21,826.00 21,827.80 0.0K
13:09 21,827.10 21,827.50 21,823.10 21,823.10 0.0K
13:10 21,824.10 21,824.10 21,821.95 21,822.40 0.0K
13:11 21,821.80 21,823.90 21,820.20 21,821.40 0.0K
13:12 21,821.30 21,822.55 21,819.90 21,820.00 0.0K
13:13 21,820.40 21,821.20 21,819.50 21,821.05 0.0K
13:14 21,821.30 21,822.25 21,818.85 21,819.20 0.0K
13:15 21,819.75 21,823.10 21,819.75 21,823.10 0.0K
13:16 21,823.10 21,824.30 21,822.20 21,822.20 0.0K
13:17 21,824.50 21,826.75 21,823.70 21,824.70 0.0K
13:18 21,825.60 21,825.60 21,815.40 21,815.80 0.0K
13:19 21,815.85 21,818.05 21,813.30 21,813.30 0.0K
13:20 21,813.40 21,816.00 21,813.25 21,815.90 0.0K
13:21 21,815.20 21,815.20 21,808.10 21,808.10 0.0K
13:22 21,809.40 21,809.40 21,805.50 21,806.50 0.0K
13:23 21,804.70 21,806.40 21,802.80 21,806.40 0.0K
13:24 21,805.20 21,805.20 21,802.00 21,804.60 0.0K
13:25 21,804.40 21,804.40 21,802.00 21,802.95 0.0K
13:26 21,803.40 21,805.65 21,802.35 21,804.65 0.0K
13:27 21,804.45 21,804.90 21,801.90 21,803.05 0.0K
13:28 21,800.90 21,803.05 21,800.70 21,801.50 0.0K
13:29 21,801.85 21,801.85 21,798.20 21,798.90 0.0K
13:30 21,799.35 21,802.05 21,799.35 21,799.65 0.0K
13:31 21,799.40 21,801.20 21,797.95 21,798.35 0.0K
13:32 21,798.35 21,798.35 21,794.95 21,794.95 0.0K
13:33 21,795.25 21,797.40 21,792.50 21,792.80 0.0K
13:34 21,792.90 21,795.35 21,792.80 21,793.60 0.0K
13:35 21,794.00 21,808.65 21,794.00 21,800.30 0.0K
13:36 21,800.35 21,802.40 21,798.55 21,802.35 0.0K
13:37 21,802.80 21,804.40 21,802.00 21,802.30 0.0K
13:38 21,803.05 21,805.95 21,803.05 21,805.35 0.0K
13:39 21,805.75 21,809.55 21,805.75 21,808.90 0.0K
13:40 21,809.35 21,812.90 21,809.35 21,810.75 0.0K
13:41 21,810.30 21,811.15 21,808.10 21,811.15 0.0K
13:42 21,811.25 21,811.25 21,807.45 21,810.15 0.0K
13:43 21,810.40 21,812.55 21,809.15 21,811.35 0.0K
13:44 21,811.50 21,813.95 21,810.55 21,813.05 0.0K
13:45 21,814.05 21,814.05 21,809.85 21,811.00 0.0K
13:46 21,810.85 21,811.95 21,806.75 21,807.00 0.0K
13:47 21,806.50 21,808.50 21,805.50 21,806.10 0.0K
13:48 21,806.55 21,807.50 21,803.95 21,804.20 0.0K
13:49 21,804.10 21,806.05 21,803.30 21,804.95 0.0K
13:50 21,804.00 21,813.20 21,804.00 21,812.35 0.0K
13:51 21,812.65 21,812.65 21,808.20 21,808.20 0.0K
13:52 21,808.25 21,811.40 21,807.60 21,811.20 0.0K
13:53 21,810.70 21,816.55 21,810.20 21,810.60 0.0K
13:54 21,809.90 21,811.15 21,806.70 21,806.80 0.0K
13:55 21,806.00 21,807.00 21,803.40 21,805.55 0.0K
13:56 21,806.05 21,807.60 21,806.05 21,806.20 0.0K
13:57 21,806.10 21,809.25 21,804.50 21,804.80 0.0K
13:58 21,804.30 21,805.25 21,803.15 21,803.30 0.0K
13:59 21,804.10 21,805.90 21,803.25 21,804.65 0.0K
14:00 21,805.00 21,809.75 21,804.85 21,808.95 0.0K
14:01 21,809.50 21,809.50 21,807.40 21,808.15 0.0K
14:02 21,807.95 21,809.30 21,806.00 21,806.00 0.0K
14:03 21,806.55 21,807.05 21,804.85 21,805.80 0.0K
14:04 21,805.85 21,807.15 21,804.80 21,805.05 0.0K
14:05 21,805.45 21,806.75 21,801.10 21,802.75 0.0K
14:06 21,802.95 21,805.60 21,802.70 21,803.50 0.0K
14:07 21,803.35 21,805.40 21,803.25 21,805.40 0.0K
14:08 21,805.65 21,813.95 21,805.65 21,809.60 0.0K
14:09 21,809.80 21,810.95 21,807.50 21,810.95 0.0K
14:10 21,811.20 21,812.95 21,810.35 21,812.65 0.0K
14:11 21,812.40 21,813.00 21,810.15 21,810.45 0.0K
14:12 21,810.55 21,810.70 21,809.10 21,809.70 0.0K
14:13 21,809.20 21,810.00 21,806.60 21,809.25 0.0K
14:14 21,808.20 21,812.65 21,808.20 21,809.70 0.0K
14:15 21,809.35 21,809.80 21,805.60 21,805.60 0.0K
14:16 21,805.85 21,806.55 21,799.65 21,799.65 0.0K
14:17 21,800.45 21,801.15 21,794.20 21,794.20 0.0K
14:18 21,792.25 21,796.90 21,791.00 21,796.30 0.0K
14:19 21,797.55 21,799.75 21,794.80 21,799.75 0.0K
14:20 21,800.05 21,801.40 21,798.95 21,800.55 0.0K
14:21 21,800.55 21,801.65 21,799.15 21,800.60 0.0K
14:22 21,800.50 21,802.15 21,798.80 21,798.80 0.0K
14:23 21,798.30 21,798.85 21,792.35 21,793.80 0.0K
14:24 21,794.15 21,794.15 21,790.00 21,792.20 0.0K
14:25 21,791.05 21,793.35 21,791.05 21,791.65 0.0K
14:26 21,791.15 21,792.60 21,789.80 21,790.15 0.0K
14:27 21,790.25 21,790.95 21,787.35 21,788.00 0.0K
14:28 21,788.05 21,789.25 21,787.10 21,787.10 0.0K
14:29 21,787.05 21,791.30 21,787.05 21,790.50 0.0K
14:30 21,792.55 21,792.55 21,787.55 21,787.55 0.0K
14:31 21,786.10 21,786.10 21,776.40 21,778.20 0.0K
14:32 21,778.70 21,787.60 21,778.70 21,786.30 0.0K
14:33 21,785.55 21,797.35 21,785.55 21,796.80 0.0K
14:34 21,797.50 21,798.60 21,793.65 21,797.55 0.0K
14:35 21,798.15 21,802.15 21,798.15 21,801.15 0.0K
14:36 21,802.00 21,808.55 21,800.95 21,800.95 0.0K
14:37 21,801.10 21,803.75 21,801.10 21,802.15 0.0K
14:38 21,802.15 21,806.90 21,797.25 21,797.25 0.0K
14:39 21,797.25 21,804.70 21,795.45 21,804.70 0.0K
14:40 21,803.15 21,803.90 21,801.00 21,802.65 0.0K
14:41 21,802.05 21,802.85 21,801.10 21,801.80 0.0K
14:42 21,802.15 21,805.35 21,802.15 21,805.05 0.0K
14:43 21,805.15 21,806.85 21,804.70 21,806.60 0.0K
14:44 21,806.35 21,808.25 21,804.70 21,805.45 0.0K
14:45 21,805.05 21,810.65 21,804.75 21,806.90 0.0K
14:46 21,808.20 21,824.15 21,808.20 21,821.75 0.0K
14:47 21,821.90 21,821.90 21,812.95 21,812.95 0.0K
14:48 21,814.15 21,814.15 21,809.60 21,812.10 0.0K
14:49 21,812.25 21,818.15 21,811.40 21,816.10 0.0K
14:50 21,815.95 21,816.65 21,814.10 21,816.65 0.0K
14:51 21,818.85 21,820.45 21,817.70 21,817.70 0.0K
14:52 21,818.30 21,826.30 21,818.30 21,825.80 0.0K
14:53 21,824.50 21,826.20 21,823.60 21,824.05 0.0K
14:54 21,823.95 21,825.40 21,823.05 21,824.25 0.0K
14:55 21,824.85 21,826.60 21,824.35 21,824.85 0.0K
14:56 21,824.95 21,824.95 21,814.40 21,819.20 0.0K
14:57 21,819.60 21,822.40 21,818.35 21,822.40 0.0K
14:58 21,821.60 21,822.85 21,819.70 21,819.70 0.0K
14:59 21,819.60 21,824.35 21,819.60 21,822.90 0.0K
15:00 21,822.55 21,825.70 21,814.70 21,815.00 0.0K
15:01 21,815.40 21,816.25 21,807.15 21,807.20 0.0K
15:02 21,808.15 21,809.75 21,806.75 21,808.20 0.0K
15:03 21,808.80 21,810.85 21,808.20 21,809.50 0.0K
15:04 21,809.50 21,810.65 21,807.95 21,808.00 0.0K
15:05 21,808.40 21,813.65 21,808.40 21,812.90 0.0K
15:06 21,813.05 21,814.50 21,811.65 21,814.50 0.0K
15:07 21,814.05 21,815.30 21,811.25 21,811.95 0.0K
15:08 21,811.10 21,811.75 21,809.50 21,810.90 0.0K
15:09 21,811.05 21,812.15 21,808.05 21,808.30 0.0K
15:10 21,808.10 21,808.90 21,805.95 21,808.00 0.0K
15:11 21,807.80 21,807.80 21,803.95 21,803.95 0.0K
15:12 21,803.50 21,804.40 21,802.45 21,804.20 0.0K
15:13 21,805.00 21,805.00 21,801.95 21,803.50 0.0K
15:14 21,803.80 21,804.25 21,801.45 21,802.25 0.0K
15:15 21,800.50 21,801.35 21,797.60 21,799.30 0.0K
15:16 21,798.75 21,799.00 21,796.50 21,796.55 0.0K
15:17 21,797.15 21,799.55 21,796.05 21,799.20 0.0K
15:18 21,799.85 21,800.00 21,797.30 21,797.90 0.0K
15:19 21,799.00 21,800.30 21,797.80 21,798.75 0.0K
15:20 21,798.50 21,801.15 21,798.50 21,799.45 0.0K
15:21 21,799.45 21,802.40 21,799.45 21,800.25 0.0K
15:22 21,800.00 21,801.40 21,799.35 21,800.00 0.0K
15:23 21,801.35 21,804.55 21,800.45 21,800.45 0.0K
15:24 21,800.45 21,800.55 21,797.60 21,798.10 0.0K
15:25 21,799.60 21,799.60 21,793.50 21,793.50 0.0K
15:26 21,793.35 21,794.75 21,791.55 21,793.90 0.0K
15:27 21,793.95 21,795.70 21,793.00 21,794.55 0.0K
15:28 21,793.20 21,793.20 21,784.50 21,784.50 0.0K
15:29 21,787.05 21,801.15 21,778.95 21,801.15 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