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 22,980.90 22,980.90 22,980.90 22,980.90 0.0K
09:15 22,976.30 22,976.30 22,956.25 22,963.65 0.0K
09:16 22,958.00 22,963.20 22,951.15 22,955.30 0.0K
09:17 22,955.35 22,972.65 22,954.50 22,972.50 0.0K
09:18 22,973.25 22,984.95 22,970.65 22,984.05 0.0K
09:19 22,985.75 22,999.65 22,981.90 22,998.15 0.0K
09:20 22,999.90 22,999.90 22,990.05 22,995.40 0.0K
09:21 22,993.95 22,994.55 22,980.75 22,983.50 0.0K
09:22 22,984.55 22,986.75 22,978.85 22,983.95 0.0K
09:23 22,983.00 22,983.00 22,973.40 22,973.40 0.0K
09:24 22,976.15 22,976.15 22,967.35 22,970.15 0.0K
09:25 22,968.90 22,972.70 22,964.40 22,971.40 0.0K
09:26 22,971.45 22,972.40 22,964.70 22,965.85 0.0K
09:27 22,965.05 22,966.75 22,959.50 22,962.05 0.0K
09:28 22,961.90 22,966.70 22,955.05 22,955.05 0.0K
09:29 22,954.10 22,955.00 22,936.25 22,936.25 0.0K
09:30 22,935.55 22,935.55 22,914.40 22,920.00 0.0K
09:31 22,920.00 22,921.10 22,913.15 22,917.65 0.0K
09:32 22,919.10 22,932.40 22,919.10 22,927.00 0.0K
09:33 22,927.40 22,935.40 22,926.25 22,926.25 0.0K
09:34 22,927.20 22,927.20 22,922.60 22,923.70 0.0K
09:35 22,924.15 22,926.10 22,919.80 22,921.05 0.0K
09:36 22,921.10 22,921.10 22,910.65 22,915.50 0.0K
09:37 22,915.50 22,919.30 22,913.05 22,914.75 0.0K
09:38 22,914.95 22,924.30 22,913.10 22,924.30 0.0K
09:39 22,924.60 22,924.60 22,917.90 22,919.75 0.0K
09:40 22,919.40 22,919.40 22,906.65 22,906.90 0.0K
09:41 22,907.50 22,907.50 22,898.20 22,901.10 0.0K
09:42 22,901.50 22,904.35 22,899.65 22,904.35 0.0K
09:43 22,905.45 22,910.55 22,904.45 22,908.40 0.0K
09:44 22,908.80 22,911.60 22,906.85 22,908.30 0.0K
09:45 22,909.15 22,909.50 22,904.00 22,905.55 0.0K
09:46 22,902.90 22,902.90 22,894.00 22,895.45 0.0K
09:47 22,895.35 22,905.75 22,894.45 22,904.90 0.0K
09:48 22,906.65 22,909.65 22,903.50 22,905.05 0.0K
09:49 22,904.20 22,907.85 22,902.20 22,906.80 0.0K
09:50 22,906.05 22,909.25 22,904.20 22,905.75 0.0K
09:51 22,907.10 22,907.80 22,903.90 22,907.80 0.0K
09:52 22,909.70 22,919.65 22,909.10 22,919.65 0.0K
09:53 22,918.35 22,921.30 22,917.75 22,919.80 0.0K
09:54 22,920.45 22,924.10 22,917.30 22,917.30 0.0K
09:55 22,918.05 22,918.35 22,916.20 22,916.50 0.0K
09:56 22,916.50 22,917.80 22,911.15 22,913.00 0.0K
09:57 22,913.70 22,913.70 22,909.45 22,911.10 0.0K
09:58 22,910.20 22,911.75 22,909.65 22,910.35 0.0K
09:59 22,910.35 22,912.25 22,906.80 22,912.00 0.0K
10:00 22,912.65 22,912.75 22,910.25 22,911.15 0.0K
10:01 22,909.80 22,910.55 22,896.70 22,897.95 0.0K
10:02 22,897.35 22,897.35 22,890.85 22,890.85 0.0K
10:03 22,890.45 22,890.45 22,880.00 22,884.50 0.0K
10:04 22,885.75 22,887.00 22,883.55 22,885.20 0.0K
10:05 22,884.65 22,887.85 22,883.20 22,885.75 0.0K
10:06 22,886.35 22,894.35 22,884.70 22,894.35 0.0K
10:07 22,892.85 22,895.00 22,892.05 22,894.15 0.0K
10:08 22,894.10 22,894.10 22,888.10 22,888.85 0.0K
10:09 22,888.65 22,891.30 22,887.55 22,888.65 0.0K
10:10 22,888.25 22,891.95 22,887.45 22,891.80 0.0K
10:11 22,892.95 22,893.85 22,889.35 22,891.90 0.0K
10:12 22,891.90 22,891.90 22,888.05 22,888.80 0.0K
10:13 22,887.65 22,889.10 22,884.50 22,888.35 0.0K
10:14 22,889.30 22,892.10 22,888.05 22,891.60 0.0K
10:15 22,891.40 22,895.85 22,891.40 22,894.80 0.0K
10:16 22,895.00 22,903.30 22,893.60 22,903.20 0.0K
10:17 22,902.10 22,904.05 22,901.20 22,903.90 0.0K
10:18 22,902.40 22,907.90 22,900.05 22,904.75 0.0K
10:19 22,904.60 22,911.60 22,903.75 22,910.60 0.0K
10:20 22,911.35 22,912.00 22,905.25 22,905.25 0.0K
10:21 22,904.55 22,904.55 22,897.70 22,899.10 0.0K
10:22 22,899.85 22,903.90 22,895.50 22,897.40 0.0K
10:23 22,897.85 22,897.85 22,894.60 22,895.55 0.0K
10:24 22,896.00 22,899.70 22,895.90 22,897.60 0.0K
10:25 22,899.20 22,899.20 22,893.60 22,893.60 0.0K
10:26 22,892.75 22,897.25 22,892.75 22,894.55 0.0K
10:27 22,894.50 22,896.15 22,891.50 22,891.50 0.0K
10:28 22,892.60 22,897.25 22,892.60 22,897.05 0.0K
10:29 22,895.25 22,896.10 22,893.45 22,895.00 0.0K
10:30 22,895.15 22,895.90 22,892.80 22,895.15 0.0K
10:31 22,895.30 22,896.30 22,893.85 22,896.00 0.0K
10:32 22,896.75 22,900.25 22,895.05 22,899.30 0.0K
10:33 22,900.65 22,902.10 22,899.65 22,901.30 0.0K
10:34 22,900.75 22,900.75 22,893.70 22,894.80 0.0K
10:35 22,894.20 22,894.85 22,891.80 22,893.65 0.0K
10:36 22,893.05 22,894.30 22,890.55 22,891.90 0.0K
10:37 22,892.45 22,894.10 22,891.20 22,894.10 0.0K
10:38 22,893.80 22,897.35 22,893.80 22,895.60 0.0K
10:39 22,896.10 22,897.30 22,895.10 22,895.70 0.0K
10:40 22,896.95 22,899.30 22,896.15 22,898.20 0.0K
10:41 22,898.40 22,898.85 22,896.00 22,897.10 0.0K
10:42 22,898.25 22,898.65 22,894.55 22,895.10 0.0K
10:43 22,895.25 22,895.25 22,893.00 22,894.20 0.0K
10:44 22,893.80 22,893.80 22,888.40 22,888.50 0.0K
10:45 22,888.30 22,888.30 22,875.35 22,875.35 0.0K
10:46 22,876.10 22,878.90 22,875.75 22,878.00 0.0K
10:47 22,878.55 22,883.80 22,878.55 22,883.40 0.0K
10:48 22,883.30 22,883.30 22,875.95 22,881.50 0.0K
10:49 22,882.70 22,884.35 22,881.55 22,881.55 0.0K
10:50 22,881.05 22,881.80 22,879.00 22,881.80 0.0K
10:51 22,880.85 22,883.20 22,879.80 22,882.70 0.0K
10:52 22,882.40 22,883.55 22,881.65 22,883.15 0.0K
10:53 22,883.20 22,885.00 22,882.35 22,884.35 0.0K
10:54 22,884.05 22,885.30 22,882.25 22,883.65 0.0K
10:55 22,883.30 22,884.45 22,881.10 22,883.95 0.0K
10:56 22,884.70 22,884.80 22,882.40 22,882.75 0.0K
10:57 22,882.25 22,884.15 22,880.55 22,882.70 0.0K
10:58 22,883.05 22,883.05 22,878.40 22,878.40 0.0K
10:59 22,878.45 22,881.70 22,877.40 22,879.80 0.0K
11:00 22,880.60 22,882.20 22,878.50 22,880.75 0.0K
11:01 22,881.50 22,887.80 22,881.50 22,886.05 0.0K
11:02 22,889.75 22,889.75 22,885.65 22,885.65 0.0K
11:03 22,889.10 22,895.80 22,888.15 22,895.15 0.0K
11:04 22,894.45 22,894.60 22,890.95 22,892.10 0.0K
11:05 22,892.20 22,892.35 22,889.80 22,892.15 0.0K
11:06 22,892.30 22,893.40 22,890.40 22,890.40 0.0K
11:07 22,890.95 22,892.35 22,890.60 22,890.70 0.0K
11:08 22,890.05 22,893.45 22,890.05 22,892.50 0.0K
11:09 22,893.40 22,894.70 22,892.55 22,893.85 0.0K
11:10 22,893.15 22,894.55 22,892.35 22,894.45 0.0K
11:11 22,894.75 22,899.00 22,894.05 22,897.65 0.0K
11:12 22,897.50 22,900.85 22,897.50 22,897.75 0.0K
11:13 22,897.90 22,900.70 22,897.90 22,899.30 0.0K
11:14 22,899.95 22,902.50 22,899.95 22,901.65 0.0K
11:15 22,902.20 22,903.85 22,901.75 22,902.10 0.0K
11:16 22,902.00 22,904.95 22,901.40 22,902.30 0.0K
11:17 22,902.40 22,903.80 22,901.80 22,903.35 0.0K
11:18 22,903.00 22,904.70 22,902.70 22,903.40 0.0K
11:19 22,903.85 22,903.85 22,902.05 22,902.55 0.0K
11:20 22,902.75 22,905.65 22,902.25 22,905.00 0.0K
11:21 22,903.90 22,904.35 22,900.65 22,901.40 0.0K
11:22 22,900.45 22,901.40 22,898.60 22,898.60 0.0K
11:23 22,899.25 22,899.25 22,893.95 22,894.60 0.0K
11:24 22,894.10 22,897.40 22,893.65 22,896.90 0.0K
11:25 22,897.50 22,898.05 22,893.30 22,893.55 0.0K
11:26 22,893.35 22,896.45 22,892.90 22,896.45 0.0K
11:27 22,894.65 22,898.05 22,894.65 22,897.15 0.0K
11:28 22,897.10 22,897.10 22,891.80 22,893.70 0.0K
11:29 22,893.90 22,895.40 22,890.80 22,892.05 0.0K
11:30 22,893.65 22,893.70 22,888.95 22,889.65 0.0K
11:31 22,889.00 22,889.80 22,884.25 22,884.70 0.0K
11:32 22,885.25 22,890.95 22,884.40 22,890.55 0.0K
11:33 22,890.00 22,890.05 22,887.00 22,888.80 0.0K
11:34 22,888.40 22,893.20 22,888.40 22,891.75 0.0K
11:35 22,891.85 22,892.50 22,888.60 22,889.65 0.0K
11:36 22,888.70 22,890.50 22,885.05 22,886.45 0.0K
11:37 22,888.00 22,891.45 22,886.15 22,887.80 0.0K
11:38 22,887.95 22,887.95 22,881.90 22,882.25 0.0K
11:39 22,882.05 22,883.45 22,880.80 22,883.45 0.0K
11:40 22,883.70 22,883.95 22,880.80 22,882.80 0.0K
11:41 22,884.20 22,884.20 22,882.05 22,882.55 0.0K
11:42 22,880.65 22,880.65 22,876.25 22,877.20 0.0K
11:43 22,877.20 22,880.00 22,876.10 22,877.90 0.0K
11:44 22,879.40 22,881.00 22,878.05 22,880.10 0.0K
11:45 22,880.70 22,884.85 22,879.50 22,884.30 0.0K
11:46 22,885.05 22,888.85 22,885.05 22,886.55 0.0K
11:47 22,886.60 22,891.10 22,886.60 22,891.10 0.0K
11:48 22,891.45 22,896.30 22,891.35 22,894.45 0.0K
11:49 22,894.35 22,894.65 22,892.30 22,892.45 0.0K
11:50 22,892.00 22,892.30 22,889.55 22,889.55 0.0K
11:51 22,889.25 22,894.35 22,889.25 22,894.10 0.0K
11:52 22,893.85 22,894.30 22,891.20 22,893.45 0.0K
11:53 22,893.65 22,895.75 22,892.95 22,895.75 0.0K
11:54 22,894.95 22,895.80 22,892.15 22,892.15 0.0K
11:55 22,892.85 22,897.45 22,892.85 22,896.40 0.0K
11:56 22,897.05 22,897.35 22,892.70 22,895.05 0.0K
11:57 22,893.95 22,898.40 22,893.95 22,897.15 0.0K
11:58 22,896.70 22,898.15 22,895.20 22,897.15 0.0K
11:59 22,896.25 22,899.90 22,896.25 22,899.90 0.0K
12:00 22,899.65 22,904.25 22,899.65 22,904.20 0.0K
12:01 22,903.40 22,907.50 22,902.00 22,905.45 0.0K
12:02 22,904.20 22,906.85 22,903.55 22,906.85 0.0K
12:03 22,905.90 22,910.85 22,905.90 22,910.70 0.0K
12:04 22,910.15 22,912.05 22,909.65 22,911.05 0.0K
12:05 22,911.80 22,914.70 22,911.20 22,911.20 0.0K
12:06 22,910.65 22,924.60 22,910.50 22,924.60 0.0K
12:07 22,925.20 22,930.10 22,925.20 22,927.90 0.0K
12:08 22,924.45 22,926.05 22,923.55 22,923.55 0.0K
12:09 22,924.45 22,925.50 22,920.95 22,921.35 0.0K
12:10 22,923.90 22,923.90 22,920.25 22,922.35 0.0K
12:11 22,922.30 22,923.40 22,921.20 22,923.40 0.0K
12:12 22,922.85 22,923.75 22,919.60 22,919.60 0.0K
12:13 22,919.35 22,920.90 22,918.55 22,918.55 0.0K
12:14 22,917.30 22,919.10 22,916.70 22,919.10 0.0K
12:15 22,919.20 22,921.85 22,918.30 22,921.85 0.0K
12:16 22,920.45 22,923.70 22,920.45 22,922.00 0.0K
12:17 22,920.35 22,920.35 22,912.80 22,914.85 0.0K
12:18 22,915.35 22,917.85 22,915.15 22,916.50 0.0K
12:19 22,917.60 22,917.60 22,914.75 22,917.05 0.0K
12:20 22,917.40 22,918.35 22,914.80 22,916.35 0.0K
12:21 22,916.50 22,916.80 22,914.30 22,915.60 0.0K
12:22 22,915.75 22,917.25 22,914.00 22,914.55 0.0K
12:23 22,915.15 22,915.25 22,912.10 22,913.85 0.0K
12:24 22,912.65 22,918.55 22,912.65 22,918.45 0.0K
12:25 22,918.25 22,919.15 22,915.65 22,915.65 0.0K
12:26 22,915.50 22,916.05 22,909.35 22,909.35 0.0K
12:27 22,909.70 22,914.35 22,909.70 22,914.05 0.0K
12:28 22,913.25 22,915.30 22,913.25 22,914.70 0.0K
12:29 22,914.50 22,915.50 22,913.15 22,914.90 0.0K
12:30 22,915.40 22,919.60 22,914.90 22,919.60 0.0K
12:31 22,917.30 22,918.50 22,913.15 22,913.15 0.0K
12:32 22,913.70 22,920.60 22,912.80 22,919.20 0.0K
12:33 22,919.55 22,921.50 22,918.60 22,920.40 0.0K
12:34 22,919.95 22,920.55 22,916.90 22,919.00 0.0K
12:35 22,919.35 22,921.20 22,915.55 22,917.30 0.0K
12:36 22,917.20 22,917.75 22,915.40 22,917.55 0.0K
12:37 22,917.20 22,918.80 22,915.30 22,915.30 0.0K
12:38 22,915.20 22,916.00 22,912.40 22,912.50 0.0K
12:39 22,913.30 22,914.15 22,909.80 22,911.35 0.0K
12:40 22,911.15 22,917.15 22,910.60 22,917.15 0.0K
12:41 22,917.45 22,919.60 22,917.05 22,918.70 0.0K
12:42 22,918.15 22,919.65 22,916.35 22,916.35 0.0K
12:43 22,916.70 22,918.60 22,915.75 22,916.00 0.0K
12:44 22,915.60 22,917.05 22,913.45 22,913.55 0.0K
12:45 22,913.70 22,915.70 22,913.60 22,914.20 0.0K
12:46 22,913.30 22,913.30 22,903.45 22,904.00 0.0K
12:47 22,904.65 22,904.80 22,902.35 22,903.65 0.0K
12:48 22,903.70 22,905.10 22,900.00 22,902.10 0.0K
12:49 22,901.65 22,902.20 22,899.55 22,899.70 0.0K
12:50 22,900.05 22,900.75 22,896.80 22,896.95 0.0K
12:51 22,897.55 22,902.60 22,897.30 22,901.55 0.0K
12:52 22,901.15 22,906.70 22,901.15 22,906.70 0.0K
12:53 22,906.55 22,908.25 22,906.00 22,906.70 0.0K
12:54 22,907.80 22,910.75 22,907.05 22,909.95 0.0K
12:55 22,911.30 22,912.15 22,908.30 22,908.70 0.0K
12:56 22,909.30 22,916.55 22,909.30 22,916.55 0.0K
12:57 22,914.75 22,917.50 22,914.75 22,916.00 0.0K
12:58 22,915.50 22,916.35 22,914.75 22,914.75 0.0K
12:59 22,914.65 22,915.50 22,912.60 22,915.40 0.0K
13:00 22,915.50 22,915.90 22,911.60 22,911.60 0.0K
13:01 22,910.75 22,913.10 22,909.55 22,909.55 0.0K
13:02 22,908.45 22,910.80 22,907.75 22,910.80 0.0K
13:03 22,910.50 22,911.90 22,909.85 22,911.55 0.0K
13:04 22,911.30 22,913.35 22,910.70 22,912.00 0.0K
13:05 22,912.45 22,915.05 22,911.00 22,914.35 0.0K
13:06 22,913.85 22,914.50 22,912.85 22,912.85 0.0K
13:07 22,911.90 22,914.10 22,911.65 22,912.25 0.0K
13:08 22,912.45 22,913.00 22,911.30 22,911.95 0.0K
13:09 22,912.15 22,912.15 22,910.20 22,910.50 0.0K
13:10 22,909.60 22,912.80 22,909.60 22,912.05 0.0K
13:11 22,911.40 22,911.95 22,909.15 22,911.95 0.0K
13:12 22,911.70 22,913.00 22,908.30 22,908.50 0.0K
13:13 22,908.95 22,911.15 22,906.80 22,911.15 0.0K
13:14 22,911.50 22,912.40 22,909.40 22,909.40 0.0K
13:15 22,909.55 22,909.55 22,906.85 22,908.85 0.0K
13:16 22,907.50 22,908.45 22,903.40 22,904.75 0.0K
13:17 22,903.55 22,906.10 22,902.55 22,902.55 0.0K
13:18 22,903.20 22,904.80 22,902.60 22,903.95 0.0K
13:19 22,902.70 22,904.85 22,902.70 22,904.30 0.0K
13:20 22,904.35 22,906.65 22,902.55 22,906.65 0.0K
13:21 22,906.75 22,907.60 22,904.05 22,904.55 0.0K
13:22 22,904.35 22,904.35 22,900.55 22,900.55 0.0K
13:23 22,900.15 22,902.65 22,899.40 22,900.95 0.0K
13:24 22,901.15 22,902.25 22,899.60 22,901.40 0.0K
13:25 22,902.65 22,903.55 22,900.85 22,901.50 0.0K
13:26 22,901.05 22,903.15 22,900.05 22,903.15 0.0K
13:27 22,902.70 22,905.15 22,902.35 22,905.15 0.0K
13:28 22,904.85 22,905.95 22,902.05 22,902.75 0.0K
13:29 22,902.40 22,905.70 22,902.40 22,905.70 0.0K
13:30 22,905.30 22,907.70 22,905.05 22,905.60 0.0K
13:31 22,905.45 22,907.20 22,904.40 22,906.55 0.0K
13:32 22,906.40 22,906.40 22,902.00 22,902.00 0.0K
13:33 22,901.35 22,902.45 22,899.50 22,900.20 0.0K
13:34 22,901.60 22,904.15 22,900.80 22,903.95 0.0K
13:35 22,903.65 22,904.70 22,902.00 22,902.00 0.0K
13:36 22,902.15 22,902.65 22,899.25 22,901.60 0.0K
13:37 22,901.35 22,903.75 22,901.00 22,902.85 0.0K
13:38 22,903.00 22,907.15 22,903.00 22,906.75 0.0K
13:39 22,907.20 22,910.10 22,905.10 22,905.35 0.0K
13:40 22,904.90 22,911.50 22,904.90 22,908.55 0.0K
13:41 22,908.35 22,909.50 22,906.70 22,908.10 0.0K
13:42 22,908.15 22,909.90 22,906.85 22,907.30 0.0K
13:43 22,906.50 22,911.75 22,906.05 22,909.45 0.0K
13:44 22,910.80 22,912.20 22,909.65 22,910.70 0.0K
13:45 22,910.90 22,916.30 22,909.35 22,916.30 0.0K
13:46 22,916.00 22,916.75 22,913.05 22,915.40 0.0K
13:47 22,916.00 22,917.45 22,914.75 22,915.80 0.0K
13:48 22,914.30 22,914.55 22,911.90 22,912.90 0.0K
13:49 22,913.15 22,917.20 22,913.15 22,917.20 0.0K
13:50 22,916.65 22,921.60 22,916.65 22,919.65 0.0K
13:51 22,919.80 22,923.60 22,918.25 22,922.55 0.0K
13:52 22,922.70 22,924.90 22,919.25 22,919.40 0.0K
13:53 22,918.40 22,919.75 22,913.40 22,913.40 0.0K
13:54 22,913.60 22,914.75 22,912.40 22,914.00 0.0K
13:55 22,914.60 22,915.65 22,909.55 22,910.65 0.0K
13:56 22,910.70 22,913.65 22,909.60 22,911.85 0.0K
13:57 22,910.75 22,911.15 22,905.50 22,906.60 0.0K
13:58 22,906.35 22,909.20 22,906.35 22,906.70 0.0K
13:59 22,907.75 22,912.30 22,907.75 22,912.30 0.0K
14:00 22,913.00 22,913.15 22,902.00 22,908.15 0.0K
14:01 22,908.40 22,913.35 22,908.40 22,913.35 0.0K
14:02 22,913.15 22,914.05 22,912.05 22,913.90 0.0K
14:03 22,913.75 22,916.10 22,910.70 22,916.10 0.0K
14:04 22,915.70 22,917.90 22,913.70 22,917.90 0.0K
14:05 22,918.10 22,919.90 22,917.75 22,918.75 0.0K
14:06 22,917.05 22,919.15 22,915.80 22,919.10 0.0K
14:07 22,919.05 22,920.95 22,917.80 22,920.45 0.0K
14:08 22,920.30 22,926.15 22,920.30 22,926.15 0.0K
14:09 22,925.10 22,926.85 22,924.10 22,926.85 0.0K
14:10 22,926.10 22,927.50 22,925.30 22,926.85 0.0K
14:11 22,926.40 22,928.05 22,925.25 22,926.95 0.0K
14:12 22,926.40 22,927.20 22,923.80 22,925.80 0.0K
14:13 22,925.25 22,928.10 22,924.45 22,926.55 0.0K
14:14 22,927.45 22,929.90 22,927.15 22,929.15 0.0K
14:15 22,929.05 22,931.55 22,926.60 22,928.55 0.0K
14:16 22,929.15 22,931.75 22,928.10 22,931.75 0.0K
14:17 22,931.00 22,935.85 22,931.00 22,931.80 0.0K
14:18 22,932.05 22,936.55 22,932.05 22,936.55 0.0K
14:19 22,934.95 22,936.75 22,934.05 22,934.05 0.0K
14:20 22,933.65 22,936.55 22,932.95 22,933.80 0.0K
14:21 22,932.50 22,932.65 22,930.15 22,931.00 0.0K
14:22 22,931.25 22,931.25 22,929.45 22,930.00 0.0K
14:23 22,931.20 22,933.80 22,929.50 22,933.25 0.0K
14:24 22,933.50 22,935.60 22,933.20 22,935.10 0.0K
14:25 22,936.85 22,938.30 22,935.00 22,937.55 0.0K
14:26 22,937.10 22,939.95 22,937.10 22,939.60 0.0K
14:27 22,939.40 22,943.95 22,939.40 22,941.65 0.0K
14:28 22,942.70 22,944.40 22,940.55 22,942.70 0.0K
14:29 22,941.40 22,941.40 22,939.85 22,940.85 0.0K
14:30 22,941.20 22,941.20 22,931.95 22,932.00 0.0K
14:31 22,932.25 22,933.90 22,928.85 22,928.85 0.0K
14:32 22,928.55 22,936.00 22,928.55 22,936.00 0.0K
14:33 22,936.00 22,936.00 22,929.45 22,930.85 0.0K
14:34 22,931.20 22,935.15 22,929.40 22,934.55 0.0K
14:35 22,936.15 22,939.25 22,936.15 22,938.55 0.0K
14:36 22,937.45 22,940.05 22,936.20 22,937.35 0.0K
14:37 22,935.35 22,935.35 22,930.60 22,934.55 0.0K
14:38 22,934.75 22,944.40 22,934.75 22,944.10 0.0K
14:39 22,943.60 22,952.65 22,943.60 22,952.65 0.0K
14:40 22,954.00 22,954.00 22,945.85 22,947.20 0.0K
14:41 22,946.75 22,949.55 22,945.85 22,946.75 0.0K
14:42 22,946.35 22,946.90 22,939.35 22,939.35 0.0K
14:43 22,940.70 22,940.70 22,935.10 22,935.10 0.0K
14:44 22,936.20 22,937.55 22,933.80 22,934.10 0.0K
14:45 22,936.20 22,936.85 22,930.95 22,933.80 0.0K
14:46 22,932.85 22,940.35 22,932.85 22,940.35 0.0K
14:47 22,940.30 22,947.45 22,940.20 22,946.20 0.0K
14:48 22,947.15 22,947.15 22,933.45 22,934.40 0.0K
14:49 22,935.30 22,936.05 22,933.40 22,935.45 0.0K
14:50 22,934.50 22,934.50 22,931.00 22,933.25 0.0K
14:51 22,932.25 22,932.25 22,925.50 22,925.50 0.0K
14:52 22,926.30 22,926.95 22,919.95 22,921.20 0.0K
14:53 22,921.45 22,923.75 22,916.90 22,919.70 0.0K
14:54 22,919.20 22,923.05 22,918.75 22,921.15 0.0K
14:55 22,920.80 22,920.80 22,907.65 22,907.65 0.0K
14:56 22,907.90 22,908.95 22,902.40 22,902.75 0.0K
14:57 22,902.20 22,914.95 22,902.20 22,914.95 0.0K
14:58 22,913.50 22,917.40 22,912.20 22,916.50 0.0K
14:59 22,917.55 22,919.95 22,916.05 22,916.65 0.0K
15:00 22,920.05 22,920.05 22,911.20 22,911.65 0.0K
15:01 22,911.35 22,911.80 22,906.30 22,908.45 0.0K
15:02 22,906.35 22,906.35 22,903.50 22,904.25 0.0K
15:03 22,904.90 22,911.30 22,904.30 22,910.25 0.0K
15:04 22,910.55 22,912.75 22,908.75 22,911.30 0.0K
15:05 22,911.95 22,915.90 22,911.25 22,913.35 0.0K
15:06 22,910.15 22,910.65 22,904.80 22,905.60 0.0K
15:07 22,905.40 22,907.10 22,899.15 22,899.15 0.0K
15:08 22,899.50 22,902.00 22,897.50 22,901.40 0.0K
15:09 22,901.20 22,902.05 22,898.10 22,900.95 0.0K
15:10 22,899.65 22,902.05 22,899.50 22,899.50 0.0K
15:11 22,901.80 22,906.30 22,901.80 22,905.65 0.0K
15:12 22,905.65 22,908.65 22,905.50 22,908.45 0.0K
15:13 22,909.20 22,910.70 22,908.40 22,909.85 0.0K
15:14 22,907.65 22,908.85 22,904.35 22,908.35 0.0K
15:15 22,910.15 22,916.95 22,909.70 22,916.95 0.0K
15:16 22,916.65 22,920.55 22,915.75 22,915.75 0.0K
15:17 22,917.55 22,920.75 22,917.55 22,919.65 0.0K
15:18 22,918.90 22,919.75 22,914.70 22,917.15 0.0K
15:19 22,918.70 22,918.80 22,915.85 22,916.30 0.0K
15:20 22,915.70 22,915.70 22,909.80 22,910.70 0.0K
15:21 22,908.75 22,910.50 22,907.85 22,909.25 0.0K
15:22 22,908.65 22,918.35 22,908.65 22,918.35 0.0K
15:23 22,917.60 22,917.60 22,914.00 22,914.00 0.0K
15:24 22,914.10 22,914.40 22,910.50 22,912.35 0.0K
15:25 22,913.50 22,914.15 22,911.10 22,913.55 0.0K
15:26 22,913.05 22,915.40 22,909.95 22,910.75 0.0K
15:27 22,912.45 22,913.55 22,909.10 22,909.80 0.0K
15:28 22,909.55 22,910.60 22,900.35 22,907.90 0.0K
15:29 22,905.50 22,919.20 22,903.00 22,919.20 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