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 22,139.25 22,139.25 22,139.25 22,139.25 0.0K
09:15 22,146.85 22,197.00 22,143.70 22,197.00 0.0K
09:16 22,194.80 22,233.60 22,194.80 22,233.60 0.0K
09:17 22,234.70 22,240.70 22,225.95 22,231.20 0.0K
09:18 22,229.70 22,247.20 22,229.70 22,246.05 0.0K
09:19 22,252.30 22,252.30 22,228.85 22,232.35 0.0K
09:20 22,237.20 22,258.90 22,234.55 22,255.15 0.0K
09:21 22,257.65 22,271.35 22,254.05 22,271.35 0.0K
09:22 22,270.90 22,281.45 22,270.20 22,280.10 0.0K
09:23 22,281.55 22,282.80 22,273.05 22,282.30 0.0K
09:24 22,284.00 22,289.20 22,275.00 22,287.35 0.0K
09:25 22,286.15 22,289.95 22,282.40 22,285.50 0.0K
09:26 22,281.90 22,286.85 22,274.70 22,285.80 0.0K
09:27 22,285.60 22,287.75 22,279.05 22,282.05 0.0K
09:28 22,281.95 22,287.90 22,277.95 22,287.90 0.0K
09:29 22,287.10 22,289.60 22,280.00 22,280.00 0.0K
09:30 22,281.45 22,285.70 22,266.60 22,271.10 0.0K
09:31 22,274.25 22,282.00 22,268.75 22,268.85 0.0K
09:32 22,269.10 22,269.10 22,257.60 22,257.70 0.0K
09:33 22,255.90 22,257.40 22,250.40 22,250.40 0.0K
09:34 22,251.75 22,251.75 22,226.00 22,226.65 0.0K
09:35 22,225.05 22,225.05 22,206.10 22,206.10 0.0K
09:36 22,205.45 22,208.65 22,202.30 22,204.10 0.0K
09:37 22,200.25 22,206.60 22,196.85 22,206.60 0.0K
09:38 22,209.60 22,225.00 22,209.45 22,210.35 0.0K
09:39 22,208.55 22,211.25 22,201.45 22,208.85 0.0K
09:40 22,210.55 22,211.65 22,205.55 22,208.35 0.0K
09:41 22,206.30 22,207.15 22,195.25 22,201.25 0.0K
09:42 22,201.90 22,204.20 22,189.30 22,189.30 0.0K
09:43 22,185.45 22,186.60 22,170.05 22,170.60 0.0K
09:44 22,172.10 22,179.60 22,171.70 22,178.95 0.0K
09:45 22,176.55 22,176.80 22,169.35 22,169.35 0.0K
09:46 22,168.35 22,177.95 22,161.25 22,161.25 0.0K
09:47 22,157.55 22,159.60 22,155.25 22,158.40 0.0K
09:48 22,160.70 22,161.15 22,152.50 22,154.55 0.0K
09:49 22,152.95 22,152.95 22,147.90 22,148.45 0.0K
09:50 22,147.60 22,154.60 22,147.60 22,152.20 0.0K
09:51 22,150.90 22,157.25 22,150.40 22,157.25 0.0K
09:52 22,156.95 22,166.00 22,156.95 22,158.35 0.0K
09:53 22,155.20 22,155.20 22,146.65 22,154.00 0.0K
09:54 22,152.60 22,152.60 22,143.20 22,146.90 0.0K
09:55 22,146.70 22,154.00 22,146.70 22,154.00 0.0K
09:56 22,157.55 22,170.35 22,157.55 22,163.35 0.0K
09:57 22,161.95 22,165.60 22,159.55 22,162.60 0.0K
09:58 22,159.85 22,163.50 22,148.15 22,148.15 0.0K
09:59 22,146.65 22,150.85 22,143.50 22,145.70 0.0K
10:00 22,145.40 22,145.75 22,142.80 22,143.45 0.0K
10:01 22,142.35 22,145.00 22,139.05 22,139.05 0.0K
10:02 22,136.55 22,138.40 22,134.10 22,136.95 0.0K
10:03 22,136.25 22,144.50 22,136.25 22,140.65 0.0K
10:04 22,139.30 22,139.30 22,131.40 22,132.00 0.0K
10:05 22,131.30 22,138.95 22,128.85 22,137.65 0.0K
10:06 22,139.05 22,140.65 22,127.60 22,127.60 0.0K
10:07 22,129.05 22,129.05 22,125.30 22,127.60 0.0K
10:08 22,128.40 22,128.40 22,117.75 22,123.50 0.0K
10:09 22,122.80 22,124.10 22,117.85 22,120.80 0.0K
10:10 22,119.30 22,127.25 22,118.25 22,118.95 0.0K
10:11 22,117.20 22,123.10 22,117.20 22,117.55 0.0K
10:12 22,117.90 22,125.10 22,116.85 22,122.85 0.0K
10:13 22,123.00 22,123.25 22,119.05 22,119.05 0.0K
10:14 22,118.40 22,121.75 22,117.65 22,120.45 0.0K
10:15 22,120.25 22,125.80 22,115.00 22,125.80 0.0K
10:16 22,125.95 22,133.70 22,125.35 22,127.65 0.0K
10:17 22,128.80 22,139.45 22,128.80 22,135.40 0.0K
10:18 22,134.45 22,140.10 22,134.45 22,139.10 0.0K
10:19 22,138.75 22,139.25 22,134.95 22,136.95 0.0K
10:20 22,138.45 22,143.20 22,136.25 22,142.55 0.0K
10:21 22,144.15 22,159.25 22,144.15 22,159.25 0.0K
10:22 22,159.35 22,164.40 22,158.95 22,158.95 0.0K
10:23 22,159.00 22,160.95 22,157.70 22,160.20 0.0K
10:24 22,161.45 22,166.50 22,159.95 22,160.20 0.0K
10:25 22,161.40 22,164.15 22,159.85 22,163.40 0.0K
10:26 22,161.20 22,162.10 22,155.70 22,157.45 0.0K
10:27 22,157.70 22,168.15 22,157.70 22,167.15 0.0K
10:28 22,166.70 22,169.75 22,164.75 22,168.90 0.0K
10:29 22,168.50 22,171.30 22,162.30 22,171.30 0.0K
10:30 22,171.50 22,174.70 22,167.85 22,169.70 0.0K
10:31 22,169.45 22,176.05 22,169.45 22,174.25 0.0K
10:32 22,172.50 22,176.60 22,172.50 22,176.60 0.0K
10:33 22,176.75 22,177.25 22,173.35 22,174.45 0.0K
10:34 22,177.65 22,181.50 22,177.65 22,180.45 0.0K
10:35 22,180.50 22,181.60 22,177.30 22,181.10 0.0K
10:36 22,181.85 22,188.15 22,179.85 22,188.15 0.0K
10:37 22,190.40 22,197.70 22,190.05 22,197.70 0.0K
10:38 22,197.50 22,198.40 22,195.70 22,198.35 0.0K
10:39 22,198.80 22,201.60 22,197.95 22,200.00 0.0K
10:40 22,201.65 22,206.80 22,201.65 22,206.80 0.0K
10:41 22,207.35 22,211.85 22,205.85 22,208.25 0.0K
10:42 22,208.75 22,211.65 22,208.05 22,211.65 0.0K
10:43 22,216.20 22,220.15 22,213.25 22,216.55 0.0K
10:44 22,216.10 22,216.10 22,211.85 22,214.20 0.0K
10:45 22,213.60 22,213.60 22,205.90 22,205.90 0.0K
10:46 22,205.45 22,206.85 22,199.65 22,201.00 0.0K
10:47 22,202.05 22,214.65 22,202.05 22,214.65 0.0K
10:48 22,213.75 22,220.85 22,212.05 22,212.05 0.0K
10:49 22,211.85 22,215.35 22,210.70 22,212.35 0.0K
10:50 22,212.30 22,213.25 22,210.15 22,213.25 0.0K
10:51 22,213.55 22,215.20 22,211.35 22,213.60 0.0K
10:52 22,213.70 22,219.05 22,213.70 22,219.00 0.0K
10:53 22,218.50 22,218.75 22,214.90 22,218.10 0.0K
10:54 22,218.45 22,219.15 22,215.50 22,216.85 0.0K
10:55 22,216.80 22,216.80 22,208.05 22,208.05 0.0K
10:56 22,207.10 22,214.05 22,205.35 22,213.95 0.0K
10:57 22,214.55 22,214.90 22,207.25 22,207.25 0.0K
10:58 22,206.90 22,210.80 22,206.30 22,210.55 0.0K
10:59 22,211.05 22,212.50 22,209.85 22,210.75 0.0K
11:00 22,210.05 22,218.75 22,208.75 22,216.30 0.0K
11:01 22,215.20 22,230.90 22,215.00 22,230.90 0.0K
11:02 22,230.80 22,242.10 22,230.80 22,235.05 0.0K
11:03 22,236.50 22,239.85 22,232.05 22,239.85 0.0K
11:04 22,238.50 22,243.40 22,237.95 22,241.00 0.0K
11:05 22,239.35 22,241.80 22,236.50 22,236.80 0.0K
11:06 22,236.00 22,240.55 22,236.00 22,237.85 0.0K
11:07 22,238.35 22,238.35 22,232.95 22,234.70 0.0K
11:08 22,234.75 22,238.10 22,234.50 22,236.60 0.0K
11:09 22,236.95 22,239.75 22,236.15 22,239.05 0.0K
11:10 22,239.70 22,246.95 22,239.70 22,244.65 0.0K
11:11 22,244.75 22,247.25 22,244.15 22,245.80 0.0K
11:12 22,245.15 22,251.45 22,245.15 22,249.10 0.0K
11:13 22,249.75 22,254.65 22,249.60 22,252.85 0.0K
11:14 22,254.40 22,254.40 22,249.65 22,251.95 0.0K
11:15 22,252.80 22,254.95 22,250.30 22,251.05 0.0K
11:16 22,251.85 22,252.05 22,250.05 22,250.90 0.0K
11:17 22,252.15 22,259.00 22,252.15 22,258.05 0.0K
11:18 22,258.70 22,258.70 22,256.90 22,257.25 0.0K
11:19 22,256.75 22,256.75 22,251.50 22,251.85 0.0K
11:20 22,252.95 22,253.35 22,250.35 22,253.00 0.0K
11:21 22,252.45 22,254.90 22,249.90 22,254.10 0.0K
11:22 22,254.30 22,255.50 22,251.15 22,251.15 0.0K
11:23 22,250.50 22,250.85 22,247.95 22,249.55 0.0K
11:24 22,249.75 22,254.15 22,249.40 22,252.75 0.0K
11:25 22,252.85 22,256.80 22,249.80 22,255.65 0.0K
11:26 22,256.10 22,260.60 22,255.10 22,260.60 0.0K
11:27 22,261.25 22,270.00 22,260.15 22,269.70 0.0K
11:28 22,269.05 22,272.05 22,268.95 22,271.55 0.0K
11:29 22,272.95 22,274.45 22,271.95 22,274.30 0.0K
11:30 22,275.20 22,281.50 22,274.00 22,281.50 0.0K
11:31 22,280.80 22,282.35 22,279.90 22,281.05 0.0K
11:32 22,280.80 22,285.70 22,280.10 22,285.25 0.0K
11:33 22,284.90 22,285.25 22,279.20 22,279.20 0.0K
11:34 22,280.30 22,284.65 22,280.30 22,283.35 0.0K
11:35 22,283.70 22,291.75 22,283.15 22,291.65 0.0K
11:36 22,291.65 22,291.65 22,289.15 22,290.25 0.0K
11:37 22,290.75 22,294.30 22,290.75 22,292.95 0.0K
11:38 22,293.45 22,295.80 22,290.10 22,292.75 0.0K
11:39 22,292.95 22,300.10 22,291.40 22,298.00 0.0K
11:40 22,297.60 22,298.65 22,294.90 22,296.50 0.0K
11:41 22,298.50 22,300.95 22,294.80 22,300.00 0.0K
11:42 22,300.50 22,300.65 22,298.80 22,300.60 0.0K
11:43 22,301.30 22,307.10 22,301.00 22,307.10 0.0K
11:44 22,306.50 22,308.40 22,304.40 22,305.05 0.0K
11:45 22,306.35 22,307.75 22,303.75 22,304.05 0.0K
11:46 22,304.35 22,306.15 22,303.45 22,303.95 0.0K
11:47 22,303.95 22,303.95 22,301.60 22,303.05 0.0K
11:48 22,303.60 22,307.40 22,303.15 22,307.00 0.0K
11:49 22,304.85 22,306.75 22,304.85 22,305.15 0.0K
11:50 22,305.85 22,309.05 22,305.85 22,308.30 0.0K
11:51 22,307.65 22,308.30 22,303.00 22,303.05 0.0K
11:52 22,303.50 22,306.45 22,303.50 22,305.15 0.0K
11:53 22,305.35 22,305.50 22,301.35 22,302.45 0.0K
11:54 22,302.60 22,306.95 22,301.70 22,306.95 0.0K
11:55 22,308.25 22,310.10 22,306.55 22,306.55 0.0K
11:56 22,305.25 22,307.75 22,304.25 22,305.70 0.0K
11:57 22,306.45 22,312.80 22,305.65 22,312.80 0.0K
11:58 22,311.95 22,313.95 22,307.60 22,307.60 0.0K
11:59 22,308.65 22,309.55 22,299.65 22,300.70 0.0K
12:00 22,300.85 22,301.60 22,297.75 22,297.75 0.0K
12:01 22,297.50 22,300.10 22,296.30 22,298.30 0.0K
12:02 22,297.00 22,298.65 22,294.40 22,295.45 0.0K
12:03 22,294.90 22,297.45 22,293.20 22,297.25 0.0K
12:04 22,296.65 22,298.85 22,295.75 22,295.90 0.0K
12:05 22,295.65 22,297.05 22,292.45 22,292.45 0.0K
12:06 22,292.50 22,297.05 22,289.80 22,297.05 0.0K
12:07 22,297.95 22,299.60 22,296.45 22,299.25 0.0K
12:08 22,300.15 22,300.65 22,294.00 22,294.80 0.0K
12:09 22,293.55 22,296.00 22,293.05 22,294.10 0.0K
12:10 22,292.95 22,293.20 22,289.40 22,289.60 0.0K
12:11 22,289.55 22,296.10 22,289.55 22,295.15 0.0K
12:12 22,294.35 22,298.90 22,293.85 22,298.40 0.0K
12:13 22,298.45 22,299.90 22,297.75 22,297.90 0.0K
12:14 22,297.60 22,302.10 22,297.60 22,301.40 0.0K
12:15 22,301.25 22,303.25 22,300.95 22,302.15 0.0K
12:16 22,302.45 22,302.45 22,297.65 22,299.25 0.0K
12:17 22,300.00 22,302.95 22,298.35 22,302.00 0.0K
12:18 22,302.85 22,303.05 22,300.55 22,300.75 0.0K
12:19 22,301.50 22,303.60 22,299.20 22,299.20 0.0K
12:20 22,299.30 22,299.30 22,290.85 22,292.30 0.0K
12:21 22,292.45 22,292.45 22,287.40 22,287.90 0.0K
12:22 22,288.20 22,289.65 22,286.45 22,286.50 0.0K
12:23 22,287.40 22,288.40 22,285.70 22,287.00 0.0K
12:24 22,286.65 22,288.60 22,286.20 22,288.55 0.0K
12:25 22,289.55 22,294.50 22,289.55 22,294.15 0.0K
12:26 22,293.65 22,294.15 22,284.90 22,285.70 0.0K
12:27 22,285.55 22,287.25 22,282.90 22,283.60 0.0K
12:28 22,282.35 22,282.85 22,278.15 22,278.40 0.0K
12:29 22,277.10 22,277.45 22,271.70 22,271.70 0.0K
12:30 22,271.85 22,273.90 22,269.85 22,270.90 0.0K
12:31 22,272.05 22,273.95 22,270.05 22,271.15 0.0K
12:32 22,270.75 22,270.75 22,264.85 22,264.85 0.0K
12:33 22,264.60 22,265.25 22,259.90 22,259.90 0.0K
12:34 22,260.55 22,260.95 22,257.05 22,260.40 0.0K
12:35 22,260.45 22,273.80 22,260.45 22,273.80 0.0K
12:36 22,275.50 22,277.35 22,273.50 22,276.60 0.0K
12:37 22,276.15 22,277.70 22,274.20 22,274.20 0.0K
12:38 22,274.05 22,274.05 22,270.65 22,270.65 0.0K
12:39 22,270.05 22,271.30 22,267.50 22,271.30 0.0K
12:40 22,270.65 22,276.75 22,270.65 22,276.70 0.0K
12:41 22,277.60 22,282.10 22,276.55 22,282.00 0.0K
12:42 22,281.65 22,285.80 22,281.65 22,285.35 0.0K
12:43 22,283.90 22,286.45 22,283.50 22,285.15 0.0K
12:44 22,283.85 22,284.75 22,277.50 22,277.80 0.0K
12:45 22,278.80 22,280.55 22,278.15 22,278.80 0.0K
12:46 22,278.10 22,279.30 22,276.90 22,276.90 0.0K
12:47 22,276.60 22,276.80 22,270.55 22,270.55 0.0K
12:48 22,270.20 22,273.70 22,270.10 22,273.70 0.0K
12:49 22,275.30 22,279.85 22,274.85 22,279.75 0.0K
12:50 22,279.85 22,282.00 22,277.70 22,278.95 0.0K
12:51 22,278.80 22,278.80 22,274.05 22,274.50 0.0K
12:52 22,275.15 22,276.85 22,273.50 22,276.85 0.0K
12:53 22,276.05 22,277.60 22,275.80 22,276.85 0.0K
12:54 22,275.75 22,275.75 22,264.90 22,264.90 0.0K
12:55 22,264.25 22,270.20 22,264.25 22,270.20 0.0K
12:56 22,269.80 22,276.45 22,269.70 22,276.45 0.0K
12:57 22,275.40 22,275.70 22,271.10 22,273.15 0.0K
12:58 22,272.70 22,273.40 22,266.15 22,266.60 0.0K
12:59 22,266.45 22,267.40 22,262.25 22,267.40 0.0K
13:00 22,266.20 22,267.90 22,262.30 22,266.25 0.0K
13:01 22,267.00 22,268.65 22,262.40 22,268.60 0.0K
13:02 22,269.55 22,270.35 22,266.10 22,266.65 0.0K
13:03 22,265.80 22,265.80 22,261.65 22,263.50 0.0K
13:04 22,263.45 22,265.75 22,262.30 22,265.60 0.0K
13:05 22,265.50 22,273.25 22,264.60 22,273.25 0.0K
13:06 22,272.50 22,273.75 22,271.15 22,272.15 0.0K
13:07 22,271.80 22,271.80 22,264.70 22,265.50 0.0K
13:08 22,264.80 22,265.85 22,262.05 22,262.05 0.0K
13:09 22,262.55 22,264.00 22,261.75 22,262.40 0.0K
13:10 22,262.45 22,266.80 22,261.35 22,266.40 0.0K
13:11 22,267.80 22,267.80 22,260.50 22,261.65 0.0K
13:12 22,260.85 22,260.90 22,258.95 22,260.90 0.0K
13:13 22,261.05 22,261.65 22,257.30 22,257.70 0.0K
13:14 22,257.15 22,257.15 22,251.95 22,252.30 0.0K
13:15 22,251.55 22,257.30 22,251.55 22,255.85 0.0K
13:16 22,256.10 22,257.00 22,252.40 22,257.00 0.0K
13:17 22,259.10 22,259.10 22,252.50 22,252.50 0.0K
13:18 22,253.15 22,257.30 22,252.25 22,257.30 0.0K
13:19 22,257.40 22,262.60 22,256.40 22,261.50 0.0K
13:20 22,261.15 22,268.85 22,261.15 22,268.85 0.0K
13:21 22,268.65 22,271.00 22,266.40 22,271.00 0.0K
13:22 22,271.55 22,271.75 22,263.80 22,265.80 0.0K
13:23 22,265.35 22,269.85 22,265.35 22,268.15 0.0K
13:24 22,269.30 22,270.10 22,266.75 22,269.55 0.0K
13:25 22,270.55 22,272.00 22,266.70 22,268.35 0.0K
13:26 22,269.15 22,269.15 22,266.75 22,268.50 0.0K
13:27 22,269.85 22,270.80 22,266.95 22,268.65 0.0K
13:28 22,268.15 22,273.60 22,268.15 22,273.60 0.0K
13:29 22,273.20 22,280.35 22,273.20 22,280.35 0.0K
13:30 22,280.05 22,280.05 22,277.80 22,278.75 0.0K
13:31 22,279.65 22,285.70 22,279.65 22,285.00 0.0K
13:32 22,285.25 22,285.45 22,282.25 22,283.55 0.0K
13:33 22,283.40 22,287.15 22,281.55 22,282.55 0.0K
13:34 22,280.85 22,281.90 22,275.65 22,276.10 0.0K
13:35 22,275.95 22,277.30 22,274.90 22,275.75 0.0K
13:36 22,275.30 22,276.35 22,274.40 22,276.35 0.0K
13:37 22,276.45 22,277.05 22,275.30 22,276.05 0.0K
13:38 22,276.65 22,277.15 22,273.90 22,274.20 0.0K
13:39 22,273.95 22,275.00 22,271.15 22,271.15 0.0K
13:40 22,269.90 22,271.80 22,269.90 22,271.80 0.0K
13:41 22,272.45 22,273.25 22,268.60 22,269.55 0.0K
13:42 22,269.00 22,270.80 22,268.50 22,269.25 0.0K
13:43 22,268.85 22,270.60 22,268.85 22,269.20 0.0K
13:44 22,268.50 22,269.00 22,266.60 22,269.00 0.0K
13:45 22,268.75 22,269.90 22,267.75 22,268.20 0.0K
13:46 22,268.10 22,268.70 22,265.25 22,267.50 0.0K
13:47 22,268.10 22,268.75 22,264.25 22,265.50 0.0K
13:48 22,264.25 22,266.50 22,263.65 22,266.50 0.0K
13:49 22,265.45 22,266.90 22,263.75 22,264.75 0.0K
13:50 22,264.80 22,266.05 22,264.10 22,264.70 0.0K
13:51 22,264.00 22,269.10 22,264.00 22,268.50 0.0K
13:52 22,270.30 22,276.05 22,270.00 22,276.05 0.0K
13:53 22,276.70 22,277.00 22,268.00 22,269.45 0.0K
13:54 22,269.05 22,269.25 22,260.05 22,262.20 0.0K
13:55 22,261.95 22,262.90 22,260.85 22,262.50 0.0K
13:56 22,262.40 22,262.55 22,258.85 22,258.85 0.0K
13:57 22,259.10 22,259.10 22,251.90 22,252.70 0.0K
13:58 22,251.40 22,255.75 22,249.75 22,253.75 0.0K
13:59 22,255.00 22,256.05 22,248.50 22,250.40 0.0K
14:00 22,249.65 22,250.40 22,246.50 22,246.95 0.0K
14:01 22,246.05 22,247.20 22,243.15 22,246.10 0.0K
14:02 22,245.95 22,247.35 22,245.50 22,247.10 0.0K
14:03 22,246.70 22,251.75 22,246.55 22,249.75 0.0K
14:04 22,250.80 22,251.60 22,248.65 22,249.65 0.0K
14:05 22,249.35 22,250.50 22,247.15 22,250.30 0.0K
14:06 22,250.40 22,251.30 22,248.25 22,250.85 0.0K
14:07 22,249.00 22,252.85 22,249.00 22,252.85 0.0K
14:08 22,253.05 22,260.80 22,251.35 22,260.80 0.0K
14:09 22,262.60 22,263.15 22,259.80 22,260.30 0.0K
14:10 22,261.55 22,263.80 22,260.20 22,263.35 0.0K
14:11 22,264.00 22,272.45 22,264.00 22,267.80 0.0K
14:12 22,268.20 22,269.50 22,266.25 22,268.10 0.0K
14:13 22,268.80 22,272.35 22,268.65 22,270.20 0.0K
14:14 22,270.90 22,275.55 22,270.90 22,274.85 0.0K
14:15 22,274.75 22,277.00 22,273.05 22,276.60 0.0K
14:16 22,276.30 22,283.55 22,274.45 22,283.55 0.0K
14:17 22,283.60 22,286.45 22,281.80 22,282.70 0.0K
14:18 22,281.95 22,285.25 22,281.20 22,285.25 0.0K
14:19 22,286.20 22,288.05 22,284.00 22,286.40 0.0K
14:20 22,287.35 22,287.85 22,283.70 22,283.70 0.0K
14:21 22,283.40 22,293.20 22,283.40 22,287.85 0.0K
14:22 22,285.55 22,289.10 22,281.15 22,287.15 0.0K
14:23 22,288.10 22,292.50 22,285.65 22,292.50 0.0K
14:24 22,290.25 22,290.25 22,283.00 22,284.95 0.0K
14:25 22,285.30 22,285.60 22,282.30 22,282.65 0.0K
14:26 22,281.75 22,281.75 22,275.05 22,278.10 0.0K
14:27 22,277.55 22,279.25 22,274.05 22,274.05 0.0K
14:28 22,275.90 22,277.30 22,275.40 22,276.50 0.0K
14:29 22,276.95 22,276.95 22,270.75 22,270.75 0.0K
14:30 22,269.80 22,270.75 22,268.00 22,269.15 0.0K
14:31 22,268.40 22,274.65 22,267.20 22,274.65 0.0K
14:32 22,274.30 22,275.50 22,271.35 22,273.35 0.0K
14:33 22,273.20 22,277.75 22,272.35 22,277.05 0.0K
14:34 22,276.15 22,278.95 22,274.40 22,278.15 0.0K
14:35 22,278.20 22,280.35 22,276.90 22,279.35 0.0K
14:36 22,280.20 22,280.20 22,276.75 22,278.50 0.0K
14:37 22,279.25 22,280.15 22,276.25 22,277.10 0.0K
14:38 22,276.95 22,276.95 22,269.00 22,271.15 0.0K
14:39 22,271.05 22,271.95 22,266.70 22,271.25 0.0K
14:40 22,270.80 22,271.10 22,267.05 22,271.00 0.0K
14:41 22,271.05 22,271.15 22,268.45 22,269.80 0.0K
14:42 22,269.75 22,269.75 22,264.10 22,264.60 0.0K
14:43 22,264.35 22,267.20 22,264.20 22,266.60 0.0K
14:44 22,266.30 22,267.40 22,264.65 22,267.40 0.0K
14:45 22,268.75 22,272.00 22,267.80 22,270.35 0.0K
14:46 22,271.05 22,275.20 22,270.95 22,274.20 0.0K
14:47 22,274.15 22,274.15 22,270.50 22,271.75 0.0K
14:48 22,272.65 22,275.25 22,271.50 22,274.45 0.0K
14:49 22,275.80 22,275.80 22,272.75 22,273.30 0.0K
14:50 22,273.70 22,276.00 22,273.30 22,274.90 0.0K
14:51 22,274.45 22,274.55 22,270.70 22,270.85 0.0K
14:52 22,271.55 22,273.30 22,269.75 22,270.15 0.0K
14:53 22,269.85 22,276.35 22,269.25 22,276.35 0.0K
14:54 22,276.10 22,280.75 22,275.50 22,276.30 0.0K
14:55 22,276.20 22,279.95 22,276.20 22,279.95 0.0K
14:56 22,279.30 22,283.35 22,279.15 22,281.50 0.0K
14:57 22,281.80 22,284.40 22,280.20 22,284.40 0.0K
14:58 22,285.00 22,289.25 22,284.45 22,289.25 0.0K
14:59 22,288.40 22,297.45 22,288.40 22,295.90 0.0K
15:00 22,292.45 22,292.45 22,267.20 22,269.95 0.0K
15:01 22,269.60 22,272.55 22,266.55 22,267.85 0.0K
15:02 22,268.45 22,270.85 22,266.70 22,266.70 0.0K
15:03 22,268.15 22,270.90 22,267.50 22,267.50 0.0K
15:04 22,266.40 22,269.00 22,261.60 22,261.60 0.0K
15:05 22,261.25 22,263.10 22,261.15 22,262.45 0.0K
15:06 22,262.85 22,266.95 22,262.15 22,266.05 0.0K
15:07 22,264.75 22,265.45 22,259.70 22,261.30 0.0K
15:08 22,261.40 22,262.50 22,258.40 22,258.40 0.0K
15:09 22,256.95 22,257.90 22,251.60 22,251.60 0.0K
15:10 22,251.95 22,251.95 22,244.85 22,245.45 0.0K
15:11 22,246.30 22,246.30 22,234.50 22,234.50 0.0K
15:12 22,234.95 22,235.65 22,232.45 22,232.95 0.0K
15:13 22,232.50 22,235.95 22,232.50 22,234.40 0.0K
15:14 22,233.00 22,235.70 22,230.45 22,230.45 0.0K
15:15 22,230.60 22,237.25 22,230.60 22,236.60 0.0K
15:16 22,236.35 22,237.20 22,231.05 22,232.35 0.0K
15:17 22,231.85 22,231.90 22,230.10 22,231.05 0.0K
15:18 22,230.45 22,230.55 22,228.60 22,229.60 0.0K
15:19 22,229.35 22,233.40 22,229.20 22,230.95 0.0K
15:20 22,228.95 22,229.45 22,225.15 22,226.05 0.0K
15:21 22,227.65 22,235.95 22,226.85 22,234.05 0.0K
15:22 22,235.00 22,235.00 22,229.05 22,229.05 0.0K
15:23 22,229.45 22,229.45 22,226.05 22,228.60 0.0K
15:24 22,228.75 22,231.10 22,225.90 22,227.80 0.0K
15:25 22,227.75 22,232.60 22,227.75 22,230.45 0.0K
15:26 22,230.35 22,230.35 22,225.25 22,227.30 0.0K
15:27 22,227.80 22,227.80 22,223.05 22,223.20 0.0K
15:28 22,218.80 22,222.05 22,215.75 22,222.05 0.0K
15:29 22,226.10 22,254.30 22,226.10 22,236.90 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