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 22,134.00 22,134.00 22,134.00 22,134.00 0.0K
09:15 22,132.50 22,198.50 22,132.50 22,198.50 0.0K
09:16 22,197.30 22,205.15 22,176.80 22,183.30 0.0K
09:17 22,181.40 22,182.30 22,171.30 22,182.00 0.0K
09:18 22,178.35 22,189.20 22,178.35 22,187.10 0.0K
09:19 22,187.10 22,191.15 22,181.75 22,184.40 0.0K
09:20 22,186.90 22,201.30 22,184.30 22,184.30 0.0K
09:21 22,183.95 22,194.85 22,183.40 22,186.45 0.0K
09:22 22,186.65 22,190.05 22,179.15 22,179.15 0.0K
09:23 22,177.80 22,177.80 22,161.70 22,163.15 0.0K
09:24 22,165.00 22,166.30 22,155.65 22,155.65 0.0K
09:25 22,151.90 22,165.20 22,145.90 22,165.20 0.0K
09:26 22,164.80 22,175.10 22,164.80 22,165.55 0.0K
09:27 22,164.65 22,187.45 22,164.65 22,185.25 0.0K
09:28 22,187.55 22,192.75 22,182.45 22,192.75 0.0K
09:29 22,193.35 22,198.50 22,190.95 22,193.35 0.0K
09:30 22,190.35 22,210.45 22,190.35 22,210.45 0.0K
09:31 22,209.55 22,219.35 22,209.55 22,213.55 0.0K
09:32 22,214.85 22,216.55 22,205.70 22,212.90 0.0K
09:33 22,214.15 22,228.95 22,214.15 22,228.95 0.0K
09:34 22,226.25 22,232.10 22,224.85 22,231.45 0.0K
09:35 22,231.05 22,238.15 22,229.55 22,230.30 0.0K
09:36 22,227.40 22,244.15 22,227.40 22,244.15 0.0K
09:37 22,241.70 22,245.30 22,241.25 22,245.30 0.0K
09:38 22,244.50 22,246.55 22,241.30 22,246.20 0.0K
09:39 22,246.45 22,257.85 22,246.45 22,257.85 0.0K
09:40 22,260.05 22,264.80 22,256.50 22,260.65 0.0K
09:41 22,261.40 22,268.85 22,261.40 22,263.15 0.0K
09:42 22,264.50 22,267.55 22,260.20 22,265.80 0.0K
09:43 22,267.40 22,270.60 22,261.90 22,261.90 0.0K
09:44 22,262.60 22,269.40 22,262.35 22,268.40 0.0K
09:45 22,268.85 22,272.90 22,265.30 22,272.90 0.0K
09:46 22,274.45 22,275.95 22,272.15 22,272.35 0.0K
09:47 22,273.75 22,274.85 22,269.25 22,269.60 0.0K
09:48 22,270.45 22,272.20 22,268.00 22,269.30 0.0K
09:49 22,266.85 22,270.45 22,266.15 22,270.45 0.0K
09:50 22,271.20 22,277.85 22,271.20 22,274.90 0.0K
09:51 22,276.30 22,283.75 22,275.85 22,283.55 0.0K
09:52 22,283.50 22,285.50 22,277.70 22,277.70 0.0K
09:53 22,275.10 22,275.95 22,270.55 22,273.65 0.0K
09:54 22,271.75 22,271.75 22,266.85 22,266.85 0.0K
09:55 22,267.05 22,267.45 22,264.30 22,266.70 0.0K
09:56 22,266.25 22,272.10 22,265.75 22,271.70 0.0K
09:57 22,272.65 22,280.40 22,271.60 22,280.40 0.0K
09:58 22,279.50 22,285.05 22,278.90 22,282.15 0.0K
09:59 22,281.75 22,291.70 22,281.10 22,291.55 0.0K
10:00 22,293.30 22,307.60 22,293.30 22,306.50 0.0K
10:01 22,306.70 22,306.70 22,298.45 22,300.90 0.0K
10:02 22,302.15 22,302.15 22,297.90 22,298.35 0.0K
10:03 22,300.90 22,307.40 22,300.65 22,307.40 0.0K
10:04 22,308.00 22,310.60 22,305.45 22,310.60 0.0K
10:05 22,311.00 22,315.75 22,311.00 22,315.05 0.0K
10:06 22,316.40 22,316.40 22,306.60 22,306.60 0.0K
10:07 22,306.35 22,306.75 22,301.50 22,302.85 0.0K
10:08 22,301.95 22,302.15 22,298.90 22,301.50 0.0K
10:09 22,302.30 22,305.30 22,294.10 22,296.85 0.0K
10:10 22,296.10 22,300.05 22,289.90 22,289.90 0.0K
10:11 22,292.60 22,296.35 22,291.55 22,294.35 0.0K
10:12 22,294.00 22,296.05 22,287.25 22,287.25 0.0K
10:13 22,287.05 22,293.85 22,283.40 22,293.85 0.0K
10:14 22,293.00 22,293.10 22,285.75 22,285.75 0.0K
10:15 22,284.85 22,292.55 22,284.85 22,286.45 0.0K
10:16 22,288.10 22,289.20 22,282.05 22,282.05 0.0K
10:17 22,281.65 22,286.00 22,280.70 22,285.75 0.0K
10:18 22,284.30 22,287.80 22,283.80 22,287.80 0.0K
10:19 22,288.70 22,291.75 22,288.20 22,289.30 0.0K
10:20 22,288.80 22,290.00 22,285.15 22,287.10 0.0K
10:21 22,287.60 22,288.35 22,279.20 22,279.20 0.0K
10:22 22,279.80 22,282.55 22,279.45 22,279.85 0.0K
10:23 22,280.30 22,282.20 22,279.50 22,280.60 0.0K
10:24 22,281.15 22,287.25 22,280.75 22,285.75 0.0K
10:25 22,287.25 22,287.25 22,278.15 22,281.00 0.0K
10:26 22,280.25 22,281.75 22,277.35 22,278.70 0.0K
10:27 22,278.55 22,280.45 22,277.50 22,278.55 0.0K
10:28 22,278.65 22,278.65 22,275.25 22,275.25 0.0K
10:29 22,274.95 22,278.65 22,274.95 22,278.65 0.0K
10:30 22,276.50 22,283.00 22,275.05 22,278.50 0.0K
10:31 22,277.35 22,277.35 22,271.75 22,273.20 0.0K
10:32 22,274.40 22,274.55 22,269.15 22,272.40 0.0K
10:33 22,272.45 22,272.90 22,264.90 22,264.90 0.0K
10:34 22,267.25 22,268.20 22,264.70 22,265.35 0.0K
10:35 22,264.85 22,269.25 22,264.05 22,268.45 0.0K
10:36 22,269.05 22,272.75 22,267.90 22,271.20 0.0K
10:37 22,271.30 22,277.95 22,271.15 22,277.95 0.0K
10:38 22,277.85 22,279.35 22,277.00 22,277.00 0.0K
10:39 22,278.30 22,287.55 22,278.30 22,287.55 0.0K
10:40 22,287.70 22,290.90 22,287.60 22,290.90 0.0K
10:41 22,290.35 22,294.75 22,289.35 22,292.10 0.0K
10:42 22,289.40 22,291.00 22,287.50 22,288.60 0.0K
10:43 22,288.75 22,291.75 22,285.20 22,285.65 0.0K
10:44 22,285.00 22,285.00 22,280.60 22,280.70 0.0K
10:45 22,279.95 22,279.95 22,276.20 22,277.00 0.0K
10:46 22,277.05 22,277.65 22,274.50 22,275.50 0.0K
10:47 22,275.10 22,275.85 22,272.65 22,275.85 0.0K
10:48 22,275.55 22,278.45 22,273.90 22,275.45 0.0K
10:49 22,275.30 22,275.30 22,271.65 22,274.75 0.0K
10:50 22,275.10 22,275.10 22,270.65 22,271.45 0.0K
10:51 22,270.10 22,273.10 22,268.75 22,270.25 0.0K
10:52 22,271.15 22,271.25 22,269.00 22,269.00 0.0K
10:53 22,269.55 22,272.30 22,268.20 22,271.70 0.0K
10:54 22,272.55 22,274.40 22,269.55 22,271.35 0.0K
10:55 22,270.10 22,270.10 22,265.90 22,267.30 0.0K
10:56 22,268.10 22,268.30 22,265.80 22,265.80 0.0K
10:57 22,264.40 22,270.85 22,264.40 22,267.95 0.0K
10:58 22,268.60 22,271.90 22,267.55 22,271.35 0.0K
10:59 22,272.20 22,275.45 22,270.75 22,274.50 0.0K
11:00 22,275.60 22,286.20 22,273.55 22,286.20 0.0K
11:01 22,286.20 22,292.30 22,286.20 22,292.30 0.0K
11:02 22,291.50 22,291.50 22,287.10 22,288.70 0.0K
11:03 22,290.15 22,290.80 22,287.60 22,290.25 0.0K
11:04 22,291.45 22,293.35 22,286.25 22,286.25 0.0K
11:05 22,286.85 22,287.20 22,283.75 22,285.65 0.0K
11:06 22,285.25 22,285.25 22,277.40 22,278.30 0.0K
11:07 22,277.30 22,280.20 22,276.35 22,279.05 0.0K
11:08 22,280.15 22,280.55 22,277.25 22,277.40 0.0K
11:09 22,277.20 22,277.85 22,275.55 22,277.00 0.0K
11:10 22,276.95 22,280.25 22,276.95 22,278.95 0.0K
11:11 22,278.45 22,284.35 22,277.10 22,283.80 0.0K
11:12 22,285.45 22,291.50 22,284.80 22,289.05 0.0K
11:13 22,289.00 22,291.55 22,288.70 22,291.40 0.0K
11:14 22,290.65 22,293.60 22,290.30 22,293.60 0.0K
11:15 22,292.85 22,302.80 22,292.85 22,300.35 0.0K
11:16 22,300.70 22,301.15 22,296.90 22,297.20 0.0K
11:17 22,299.00 22,299.00 22,293.35 22,294.80 0.0K
11:18 22,293.70 22,293.70 22,284.75 22,284.75 0.0K
11:19 22,285.80 22,286.90 22,279.10 22,279.10 0.0K
11:20 22,279.70 22,279.70 22,274.50 22,276.25 0.0K
11:21 22,275.95 22,279.35 22,275.70 22,275.70 0.0K
11:22 22,274.90 22,276.25 22,273.95 22,275.50 0.0K
11:23 22,275.35 22,275.60 22,273.50 22,273.50 0.0K
11:24 22,272.85 22,274.60 22,271.05 22,273.50 0.0K
11:25 22,274.00 22,275.40 22,271.75 22,272.90 0.0K
11:26 22,272.75 22,273.65 22,271.20 22,273.25 0.0K
11:27 22,273.15 22,274.80 22,271.95 22,273.85 0.0K
11:28 22,273.05 22,273.05 22,268.35 22,269.60 0.0K
11:29 22,267.50 22,271.00 22,266.55 22,270.40 0.0K
11:30 22,271.05 22,272.10 22,266.40 22,266.40 0.0K
11:31 22,267.40 22,267.40 22,257.10 22,257.40 0.0K
11:32 22,258.55 22,258.55 22,251.85 22,253.30 0.0K
11:33 22,252.50 22,255.20 22,251.40 22,253.70 0.0K
11:34 22,253.65 22,253.65 22,246.90 22,246.90 0.0K
11:35 22,247.25 22,248.20 22,244.20 22,245.80 0.0K
11:36 22,246.00 22,246.35 22,243.80 22,243.80 0.0K
11:37 22,242.60 22,244.80 22,242.25 22,242.65 0.0K
11:38 22,243.10 22,244.05 22,241.30 22,243.50 0.0K
11:39 22,243.60 22,248.55 22,243.25 22,248.55 0.0K
11:40 22,247.95 22,251.30 22,247.40 22,250.80 0.0K
11:41 22,252.95 22,256.05 22,251.15 22,254.25 0.0K
11:42 22,255.15 22,260.00 22,253.75 22,256.15 0.0K
11:43 22,255.90 22,261.35 22,255.90 22,261.25 0.0K
11:44 22,262.20 22,263.05 22,259.40 22,259.75 0.0K
11:45 22,260.60 22,263.75 22,258.75 22,263.65 0.0K
11:46 22,263.30 22,265.15 22,259.95 22,264.70 0.0K
11:47 22,264.25 22,265.45 22,261.15 22,261.45 0.0K
11:48 22,261.25 22,261.70 22,256.45 22,259.25 0.0K
11:49 22,258.95 22,260.50 22,256.30 22,256.30 0.0K
11:50 22,255.55 22,255.55 22,250.30 22,251.65 0.0K
11:51 22,251.90 22,252.50 22,248.45 22,252.10 0.0K
11:52 22,250.60 22,251.55 22,243.85 22,243.85 0.0K
11:53 22,243.05 22,243.80 22,237.10 22,238.60 0.0K
11:54 22,237.75 22,238.70 22,235.75 22,235.95 0.0K
11:55 22,235.85 22,236.45 22,232.55 22,232.70 0.0K
11:56 22,231.90 22,237.45 22,229.20 22,235.35 0.0K
11:57 22,234.70 22,234.70 22,230.75 22,230.75 0.0K
11:58 22,229.50 22,229.65 22,227.00 22,227.65 0.0K
11:59 22,225.30 22,225.50 22,221.65 22,223.80 0.0K
12:00 22,224.35 22,226.45 22,222.85 22,224.80 0.0K
12:01 22,224.90 22,224.90 22,221.35 22,223.25 0.0K
12:02 22,223.35 22,223.35 22,215.35 22,215.40 0.0K
12:03 22,215.30 22,215.50 22,212.25 22,214.90 0.0K
12:04 22,215.45 22,222.65 22,215.45 22,220.95 0.0K
12:05 22,220.35 22,220.75 22,218.15 22,218.40 0.0K
12:06 22,219.00 22,219.05 22,213.40 22,213.65 0.0K
12:07 22,213.85 22,215.35 22,212.30 22,214.55 0.0K
12:08 22,213.35 22,214.40 22,205.60 22,209.25 0.0K
12:09 22,209.65 22,214.65 22,208.50 22,211.40 0.0K
12:10 22,210.70 22,213.90 22,208.10 22,209.75 0.0K
12:11 22,209.55 22,210.15 22,206.30 22,206.90 0.0K
12:12 22,207.25 22,212.65 22,207.25 22,211.95 0.0K
12:13 22,213.75 22,216.20 22,208.55 22,208.55 0.0K
12:14 22,207.10 22,207.10 22,202.10 22,205.15 0.0K
12:15 22,206.85 22,212.90 22,202.30 22,210.75 0.0K
12:16 22,209.90 22,209.90 22,196.45 22,204.05 0.0K
12:17 22,205.20 22,215.40 22,205.20 22,214.40 0.0K
12:18 22,215.25 22,221.30 22,213.55 22,219.80 0.0K
12:19 22,221.15 22,224.90 22,221.15 22,221.70 0.0K
12:20 22,223.25 22,223.25 22,217.45 22,220.30 0.0K
12:21 22,219.70 22,228.65 22,219.70 22,227.85 0.0K
12:22 22,227.65 22,227.65 22,222.05 22,223.05 0.0K
12:23 22,222.30 22,228.95 22,222.30 22,224.80 0.0K
12:24 22,224.90 22,227.95 22,223.65 22,226.20 0.0K
12:25 22,226.60 22,228.45 22,226.55 22,227.60 0.0K
12:26 22,227.90 22,231.35 22,226.55 22,230.30 0.0K
12:27 22,231.15 22,235.05 22,231.15 22,231.20 0.0K
12:28 22,230.00 22,230.00 22,225.80 22,227.25 0.0K
12:29 22,227.15 22,229.55 22,227.15 22,229.55 0.0K
12:30 22,229.50 22,231.75 22,225.50 22,225.50 0.0K
12:31 22,225.30 22,225.60 22,223.95 22,224.55 0.0K
12:32 22,223.30 22,226.35 22,222.10 22,225.45 0.0K
12:33 22,224.55 22,226.25 22,223.55 22,224.80 0.0K
12:34 22,224.50 22,233.35 22,224.50 22,232.75 0.0K
12:35 22,231.85 22,233.80 22,231.35 22,233.05 0.0K
12:36 22,233.70 22,234.95 22,231.65 22,231.65 0.0K
12:37 22,231.20 22,231.30 22,226.35 22,227.30 0.0K
12:38 22,227.40 22,230.65 22,227.10 22,227.85 0.0K
12:39 22,227.65 22,231.50 22,227.40 22,230.90 0.0K
12:40 22,231.50 22,235.75 22,230.80 22,235.35 0.0K
12:41 22,235.85 22,239.05 22,233.90 22,238.30 0.0K
12:42 22,239.05 22,240.05 22,238.90 22,240.00 0.0K
12:43 22,239.45 22,249.35 22,239.45 22,249.35 0.0K
12:44 22,247.85 22,249.85 22,244.80 22,245.55 0.0K
12:45 22,244.80 22,247.65 22,244.70 22,245.10 0.0K
12:46 22,245.05 22,249.00 22,245.05 22,248.80 0.0K
12:47 22,249.10 22,255.30 22,247.40 22,255.30 0.0K
12:48 22,254.75 22,255.65 22,252.25 22,255.10 0.0K
12:49 22,253.50 22,253.55 22,248.20 22,248.20 0.0K
12:50 22,248.45 22,249.25 22,246.05 22,248.65 0.0K
12:51 22,249.65 22,249.65 22,245.05 22,245.50 0.0K
12:52 22,244.70 22,250.90 22,242.75 22,245.45 0.0K
12:53 22,244.60 22,245.45 22,242.35 22,244.35 0.0K
12:54 22,244.00 22,248.85 22,242.15 22,247.90 0.0K
12:55 22,248.70 22,252.90 22,247.85 22,251.55 0.0K
12:56 22,252.00 22,260.05 22,250.45 22,260.05 0.0K
12:57 22,258.65 22,260.40 22,256.05 22,260.35 0.0K
12:58 22,260.60 22,263.65 22,259.70 22,261.10 0.0K
12:59 22,260.40 22,264.65 22,260.40 22,261.35 0.0K
13:00 22,261.45 22,261.45 22,259.70 22,260.90 0.0K
13:01 22,262.00 22,262.65 22,261.10 22,261.35 0.0K
13:02 22,261.80 22,265.75 22,261.80 22,264.40 0.0K
13:03 22,263.10 22,266.20 22,261.00 22,261.55 0.0K
13:04 22,261.65 22,263.85 22,261.00 22,261.00 0.0K
13:05 22,261.95 22,263.50 22,260.90 22,261.75 0.0K
13:06 22,261.55 22,262.90 22,259.75 22,261.15 0.0K
13:07 22,260.75 22,264.85 22,260.75 22,264.85 0.0K
13:08 22,264.25 22,266.50 22,262.00 22,266.50 0.0K
13:09 22,266.00 22,267.55 22,262.70 22,264.20 0.0K
13:10 22,264.00 22,264.85 22,262.40 22,264.80 0.0K
13:11 22,264.60 22,267.55 22,263.85 22,265.50 0.0K
13:12 22,269.50 22,274.65 22,269.50 22,273.80 0.0K
13:13 22,274.10 22,274.10 22,271.35 22,273.20 0.0K
13:14 22,272.85 22,272.85 22,267.70 22,268.90 0.0K
13:15 22,268.85 22,271.35 22,267.90 22,269.55 0.0K
13:16 22,270.40 22,271.10 22,267.60 22,269.40 0.0K
13:17 22,269.85 22,270.25 22,268.50 22,269.30 0.0K
13:18 22,268.35 22,270.00 22,267.45 22,268.60 0.0K
13:19 22,268.75 22,268.75 22,266.55 22,268.05 0.0K
13:20 22,268.30 22,271.70 22,265.75 22,271.70 0.0K
13:21 22,273.55 22,276.10 22,262.85 22,263.00 0.0K
13:22 22,264.00 22,264.10 22,256.30 22,256.75 0.0K
13:23 22,255.45 22,259.20 22,255.45 22,258.25 0.0K
13:24 22,257.50 22,258.00 22,253.15 22,257.65 0.0K
13:25 22,256.65 22,258.60 22,253.80 22,256.00 0.0K
13:26 22,254.60 22,259.60 22,254.00 22,259.60 0.0K
13:27 22,260.55 22,260.55 22,258.10 22,259.95 0.0K
13:28 22,259.70 22,259.70 22,252.10 22,253.95 0.0K
13:29 22,252.75 22,255.00 22,252.75 22,254.75 0.0K
13:30 22,254.40 22,256.20 22,252.65 22,255.95 0.0K
13:31 22,255.30 22,255.30 22,251.65 22,252.35 0.0K
13:32 22,251.95 22,253.95 22,251.15 22,252.55 0.0K
13:33 22,251.25 22,252.70 22,249.75 22,251.30 0.0K
13:34 22,251.35 22,252.75 22,249.60 22,252.10 0.0K
13:35 22,252.45 22,253.75 22,251.40 22,253.75 0.0K
13:36 22,253.00 22,253.05 22,250.15 22,251.80 0.0K
13:37 22,251.00 22,254.40 22,250.35 22,251.35 0.0K
13:38 22,251.20 22,252.30 22,249.50 22,252.00 0.0K
13:39 22,253.10 22,254.60 22,252.05 22,252.30 0.0K
13:40 22,251.85 22,258.05 22,251.85 22,256.95 0.0K
13:41 22,257.20 22,257.20 22,252.85 22,255.40 0.0K
13:42 22,254.15 22,262.55 22,254.00 22,260.20 0.0K
13:43 22,258.80 22,258.80 22,254.35 22,254.80 0.0K
13:44 22,254.55 22,257.55 22,254.20 22,257.40 0.0K
13:45 22,256.00 22,256.95 22,252.75 22,256.95 0.0K
13:46 22,255.65 22,257.70 22,254.70 22,256.05 0.0K
13:47 22,256.15 22,256.15 22,253.65 22,256.05 0.0K
13:48 22,254.80 22,256.80 22,253.20 22,254.15 0.0K
13:49 22,254.30 22,254.40 22,249.75 22,250.85 0.0K
13:50 22,250.30 22,251.95 22,247.90 22,251.95 0.0K
13:51 22,250.95 22,254.05 22,250.70 22,251.25 0.0K
13:52 22,249.65 22,250.45 22,247.15 22,247.40 0.0K
13:53 22,247.05 22,253.60 22,245.75 22,253.60 0.0K
13:54 22,252.65 22,252.65 22,249.00 22,251.10 0.0K
13:55 22,250.90 22,252.15 22,248.35 22,250.75 0.0K
13:56 22,250.05 22,251.45 22,248.65 22,249.20 0.0K
13:57 22,248.10 22,250.05 22,245.55 22,246.30 0.0K
13:58 22,244.25 22,247.75 22,244.25 22,247.75 0.0K
13:59 22,246.70 22,247.85 22,245.25 22,247.85 0.0K
14:00 22,247.10 22,247.35 22,236.40 22,236.90 0.0K
14:01 22,236.80 22,245.80 22,235.50 22,245.80 0.0K
14:02 22,242.80 22,245.60 22,241.20 22,242.30 0.0K
14:03 22,242.15 22,243.05 22,240.70 22,242.90 0.0K
14:04 22,241.95 22,245.10 22,241.40 22,245.10 0.0K
14:05 22,243.80 22,245.40 22,241.95 22,245.40 0.0K
14:06 22,244.35 22,244.55 22,242.25 22,242.80 0.0K
14:07 22,242.35 22,245.05 22,242.15 22,244.55 0.0K
14:08 22,243.95 22,244.85 22,242.25 22,243.85 0.0K
14:09 22,242.60 22,243.90 22,241.40 22,243.40 0.0K
14:10 22,242.30 22,249.35 22,242.30 22,247.85 0.0K
14:11 22,247.60 22,247.60 22,243.35 22,245.85 0.0K
14:12 22,245.05 22,246.05 22,243.75 22,245.30 0.0K
14:13 22,242.80 22,244.75 22,241.60 22,244.75 0.0K
14:14 22,244.30 22,250.45 22,243.65 22,245.15 0.0K
14:15 22,244.25 22,247.25 22,243.25 22,244.80 0.0K
14:16 22,244.35 22,247.60 22,244.35 22,246.60 0.0K
14:17 22,246.15 22,249.45 22,246.15 22,248.20 0.0K
14:18 22,247.55 22,248.00 22,244.05 22,245.00 0.0K
14:19 22,244.35 22,244.35 22,240.25 22,240.70 0.0K
14:20 22,240.85 22,242.80 22,239.05 22,239.75 0.0K
14:21 22,240.45 22,240.45 22,236.55 22,237.60 0.0K
14:22 22,236.40 22,239.45 22,234.50 22,237.30 0.0K
14:23 22,238.25 22,239.70 22,236.60 22,239.70 0.0K
14:24 22,239.45 22,240.45 22,238.60 22,238.60 0.0K
14:25 22,238.20 22,238.20 22,234.90 22,237.45 0.0K
14:26 22,236.90 22,245.30 22,236.90 22,245.10 0.0K
14:27 22,244.65 22,247.25 22,244.65 22,246.45 0.0K
14:28 22,246.40 22,249.45 22,246.00 22,249.45 0.0K
14:29 22,249.05 22,250.40 22,246.60 22,247.60 0.0K
14:30 22,246.75 22,251.55 22,246.10 22,251.55 0.0K
14:31 22,250.35 22,254.05 22,250.35 22,252.50 0.0K
14:32 22,252.15 22,252.15 22,248.65 22,249.70 0.0K
14:33 22,250.00 22,250.00 22,245.20 22,246.50 0.0K
14:34 22,245.20 22,246.20 22,243.10 22,243.75 0.0K
14:35 22,243.40 22,246.55 22,241.65 22,245.85 0.0K
14:36 22,245.15 22,245.15 22,238.65 22,239.75 0.0K
14:37 22,239.45 22,239.60 22,236.95 22,238.50 0.0K
14:38 22,237.55 22,239.50 22,236.60 22,239.35 0.0K
14:39 22,239.50 22,242.80 22,239.05 22,239.65 0.0K
14:40 22,239.45 22,240.65 22,237.35 22,237.40 0.0K
14:41 22,237.85 22,239.80 22,237.30 22,239.00 0.0K
14:42 22,238.95 22,241.10 22,237.70 22,239.05 0.0K
14:43 22,237.55 22,239.70 22,237.00 22,237.00 0.0K
14:44 22,236.15 22,239.45 22,235.70 22,235.70 0.0K
14:45 22,236.65 22,238.30 22,235.90 22,237.75 0.0K
14:46 22,237.75 22,237.75 22,230.60 22,237.40 0.0K
14:47 22,236.50 22,238.30 22,235.25 22,236.65 0.0K
14:48 22,235.15 22,236.20 22,233.20 22,235.00 0.0K
14:49 22,235.10 22,239.10 22,235.10 22,238.15 0.0K
14:50 22,237.40 22,238.65 22,235.35 22,238.65 0.0K
14:51 22,238.20 22,239.20 22,235.70 22,236.80 0.0K
14:52 22,235.55 22,235.55 22,232.70 22,233.00 0.0K
14:53 22,233.40 22,234.50 22,232.40 22,233.65 0.0K
14:54 22,233.25 22,236.60 22,232.40 22,235.20 0.0K
14:55 22,235.55 22,236.35 22,229.55 22,231.05 0.0K
14:56 22,231.85 22,234.00 22,229.70 22,233.90 0.0K
14:57 22,233.50 22,234.25 22,230.75 22,230.80 0.0K
14:58 22,230.45 22,232.80 22,229.10 22,232.80 0.0K
14:59 22,232.45 22,232.85 22,230.05 22,231.00 0.0K
15:00 22,230.50 22,230.50 22,206.00 22,207.70 0.0K
15:01 22,207.45 22,207.45 22,199.10 22,199.15 0.0K
15:02 22,199.55 22,203.15 22,198.80 22,198.80 0.0K
15:03 22,197.70 22,200.85 22,194.75 22,200.85 0.0K
15:04 22,199.50 22,201.95 22,195.80 22,201.95 0.0K
15:05 22,201.50 22,202.10 22,198.25 22,199.10 0.0K
15:06 22,200.35 22,206.55 22,199.85 22,203.75 0.0K
15:07 22,202.80 22,204.45 22,201.30 22,202.50 0.0K
15:08 22,201.50 22,204.20 22,200.75 22,200.75 0.0K
15:09 22,201.80 22,203.00 22,200.05 22,201.00 0.0K
15:10 22,201.30 22,205.30 22,201.30 22,204.75 0.0K
15:11 22,205.85 22,206.65 22,203.10 22,204.05 0.0K
15:12 22,202.50 22,203.95 22,199.65 22,200.25 0.0K
15:13 22,199.95 22,200.60 22,198.55 22,198.55 0.0K
15:14 22,199.00 22,199.45 22,195.55 22,196.10 0.0K
15:15 22,195.70 22,198.75 22,194.10 22,196.40 0.0K
15:16 22,197.55 22,197.95 22,195.45 22,196.40 0.0K
15:17 22,196.55 22,200.70 22,196.55 22,199.60 0.0K
15:18 22,199.30 22,204.10 22,197.75 22,203.75 0.0K
15:19 22,203.80 22,205.20 22,202.25 22,203.75 0.0K
15:20 22,202.35 22,205.55 22,197.30 22,204.25 0.0K
15:21 22,205.65 22,205.65 22,202.20 22,203.40 0.0K
15:22 22,204.25 22,205.25 22,203.10 22,205.25 0.0K
15:23 22,204.15 22,206.30 22,203.00 22,206.30 0.0K
15:24 22,205.85 22,207.85 22,204.95 22,206.30 0.0K
15:25 22,207.15 22,211.30 22,207.15 22,207.95 0.0K
15:26 22,206.20 22,208.75 22,203.45 22,203.85 0.0K
15:27 22,205.25 22,206.45 22,199.75 22,201.35 0.0K
15:28 22,203.65 22,203.65 22,199.00 22,203.20 0.0K
15:29 22,201.75 22,213.40 22,198.10 22,202.35 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