Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ インド →
22,147.30
最終更新: 2025-09-29
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 22,960.10 22,960.10 22,960.10 22,960.10 0.0K
09:15 22,965.85 22,973.40 22,950.30 22,950.30 0.0K
09:16 22,949.00 22,963.15 22,946.10 22,946.10 0.0K
09:17 22,947.55 22,953.70 22,944.15 22,944.15 0.0K
09:18 22,943.15 22,948.10 22,925.85 22,925.85 0.0K
09:19 22,925.70 22,927.95 22,921.55 22,925.00 0.0K
09:20 22,925.05 22,926.75 22,919.65 22,922.25 0.0K
09:21 22,921.60 22,921.60 22,913.90 22,915.35 0.0K
09:22 22,917.10 22,917.50 22,904.10 22,904.10 0.0K
09:23 22,903.25 22,913.50 22,902.50 22,907.65 0.0K
09:24 22,906.40 22,906.40 22,897.35 22,901.10 0.0K
09:25 22,900.90 22,906.55 22,895.70 22,906.55 0.0K
09:26 22,906.05 22,914.00 22,905.70 22,911.80 0.0K
09:27 22,912.00 22,917.50 22,911.95 22,915.55 0.0K
09:28 22,913.70 22,917.00 22,912.25 22,916.65 0.0K
09:29 22,917.55 22,917.55 22,912.65 22,914.95 0.0K
09:30 22,914.50 22,914.65 22,908.70 22,911.65 0.0K
09:31 22,909.45 22,910.85 22,905.80 22,908.45 0.0K
09:32 22,907.35 22,908.80 22,902.90 22,908.70 0.0K
09:33 22,908.65 22,924.15 22,908.65 22,924.15 0.0K
09:34 22,924.50 22,926.05 22,921.25 22,925.05 0.0K
09:35 22,924.20 22,925.30 22,915.60 22,916.15 0.0K
09:36 22,915.45 22,917.05 22,913.30 22,915.65 0.0K
09:37 22,913.55 22,925.65 22,911.55 22,925.65 0.0K
09:38 22,926.20 22,928.55 22,925.85 22,927.90 0.0K
09:39 22,928.50 22,931.45 22,926.10 22,926.55 0.0K
09:40 22,926.95 22,926.95 22,916.95 22,916.95 0.0K
09:41 22,916.70 22,917.60 22,914.30 22,916.10 0.0K
09:42 22,916.15 22,916.15 22,912.55 22,913.00 0.0K
09:43 22,913.75 22,913.75 22,907.35 22,907.35 0.0K
09:44 22,907.60 22,909.70 22,906.30 22,907.65 0.0K
09:45 22,909.50 22,911.45 22,907.35 22,907.35 0.0K
09:46 22,907.50 22,909.05 22,905.35 22,906.50 0.0K
09:47 22,906.85 22,908.90 22,905.20 22,906.40 0.0K
09:48 22,905.90 22,906.70 22,903.45 22,904.30 0.0K
09:49 22,905.95 22,905.95 22,903.85 22,905.05 0.0K
09:50 22,905.75 22,907.45 22,901.95 22,907.45 0.0K
09:51 22,906.70 22,908.35 22,904.30 22,906.75 0.0K
09:52 22,906.85 22,907.20 22,904.70 22,905.55 0.0K
09:53 22,904.35 22,906.30 22,901.75 22,905.35 0.0K
09:54 22,906.05 22,906.05 22,896.60 22,896.60 0.0K
09:55 22,894.90 22,894.90 22,887.75 22,888.80 0.0K
09:56 22,889.75 22,889.75 22,884.00 22,884.00 0.0K
09:57 22,884.00 22,884.85 22,882.00 22,884.85 0.0K
09:58 22,884.60 22,885.10 22,879.55 22,880.40 0.0K
09:59 22,880.40 22,888.35 22,880.40 22,885.90 0.0K
10:00 22,886.45 22,893.05 22,886.45 22,892.65 0.0K
10:01 22,893.25 22,900.20 22,892.20 22,900.20 0.0K
10:02 22,900.25 22,903.55 22,900.25 22,903.10 0.0K
10:03 22,903.45 22,906.70 22,903.45 22,906.00 0.0K
10:04 22,907.10 22,908.60 22,904.25 22,908.35 0.0K
10:05 22,906.50 22,916.10 22,904.20 22,916.10 0.0K
10:06 22,914.55 22,915.25 22,911.70 22,912.05 0.0K
10:07 22,914.05 22,920.60 22,912.40 22,919.80 0.0K
10:08 22,920.80 22,924.70 22,920.80 22,922.60 0.0K
10:09 22,922.65 22,923.35 22,920.55 22,922.40 0.0K
10:10 22,921.60 22,922.05 22,919.60 22,921.20 0.0K
10:11 22,920.40 22,923.90 22,919.60 22,923.05 0.0K
10:12 22,923.15 22,925.00 22,921.50 22,924.65 0.0K
10:13 22,925.70 22,931.95 22,924.25 22,931.95 0.0K
10:14 22,932.40 22,936.85 22,931.90 22,935.10 0.0K
10:15 22,934.90 22,937.05 22,932.75 22,933.50 0.0K
10:16 22,932.20 22,933.55 22,928.75 22,928.75 0.0K
10:17 22,929.20 22,934.70 22,928.60 22,933.35 0.0K
10:18 22,932.95 22,936.30 22,930.70 22,931.40 0.0K
10:19 22,930.90 22,931.65 22,928.30 22,928.30 0.0K
10:20 22,928.00 22,933.75 22,927.75 22,933.75 0.0K
10:21 22,933.05 22,936.15 22,933.05 22,934.40 0.0K
10:22 22,934.35 22,935.50 22,929.75 22,929.95 0.0K
10:23 22,930.00 22,931.10 22,927.40 22,928.50 0.0K
10:24 22,927.30 22,927.85 22,924.50 22,925.40 0.0K
10:25 22,925.75 22,926.65 22,918.05 22,918.10 0.0K
10:26 22,918.45 22,920.10 22,916.90 22,920.10 0.0K
10:27 22,918.60 22,922.85 22,918.60 22,921.85 0.0K
10:28 22,921.95 22,923.00 22,918.80 22,923.00 0.0K
10:29 22,923.20 22,924.40 22,922.00 22,923.65 0.0K
10:30 22,923.35 22,925.15 22,922.20 22,924.90 0.0K
10:31 22,925.05 22,925.05 22,923.65 22,924.25 0.0K
10:32 22,923.55 22,926.75 22,923.55 22,926.75 0.0K
10:33 22,926.85 22,927.00 22,924.05 22,924.80 0.0K
10:34 22,923.65 22,924.55 22,922.30 22,922.65 0.0K
10:35 22,921.80 22,923.10 22,919.90 22,920.50 0.0K
10:36 22,920.95 22,923.85 22,920.05 22,923.80 0.0K
10:37 22,923.85 22,926.25 22,923.30 22,926.25 0.0K
10:38 22,926.50 22,929.25 22,924.95 22,929.00 0.0K
10:39 22,929.20 22,930.35 22,925.00 22,926.90 0.0K
10:40 22,927.40 22,933.20 22,926.90 22,932.45 0.0K
10:41 22,931.35 22,934.60 22,931.35 22,932.95 0.0K
10:42 22,933.25 22,937.40 22,932.55 22,937.40 0.0K
10:43 22,937.65 22,938.05 22,935.95 22,935.95 0.0K
10:44 22,935.70 22,938.10 22,934.90 22,937.90 0.0K
10:45 22,938.50 22,940.30 22,933.20 22,933.20 0.0K
10:46 22,933.30 22,935.00 22,933.00 22,934.25 0.0K
10:47 22,933.25 22,933.25 22,931.30 22,932.25 0.0K
10:48 22,933.20 22,937.90 22,933.20 22,936.25 0.0K
10:49 22,936.40 22,937.65 22,936.10 22,937.10 0.0K
10:50 22,937.15 22,937.35 22,934.50 22,935.70 0.0K
10:51 22,934.95 22,939.35 22,934.95 22,938.55 0.0K
10:52 22,938.35 22,942.30 22,938.35 22,940.45 0.0K
10:53 22,940.55 22,943.00 22,939.70 22,942.65 0.0K
10:54 22,944.20 22,952.05 22,944.20 22,949.05 0.0K
10:55 22,948.60 22,949.55 22,947.60 22,947.60 0.0K
10:56 22,947.40 22,947.95 22,941.85 22,941.85 0.0K
10:57 22,941.05 22,941.05 22,937.40 22,938.20 0.0K
10:58 22,938.30 22,938.35 22,935.85 22,935.85 0.0K
10:59 22,935.55 22,936.20 22,934.10 22,935.80 0.0K
11:00 22,935.85 22,937.30 22,934.30 22,937.30 0.0K
11:01 22,937.35 22,938.50 22,937.10 22,937.75 0.0K
11:02 22,937.80 22,938.40 22,934.95 22,935.50 0.0K
11:03 22,935.50 22,940.00 22,934.30 22,940.00 0.0K
11:04 22,939.30 22,943.60 22,939.30 22,943.05 0.0K
11:05 22,943.35 22,943.75 22,942.05 22,943.00 0.0K
11:06 22,942.55 22,945.10 22,942.25 22,943.80 0.0K
11:07 22,944.15 22,945.15 22,942.35 22,943.00 0.0K
11:08 22,942.50 22,943.30 22,940.30 22,940.30 0.0K
11:09 22,941.50 22,944.20 22,940.50 22,942.80 0.0K
11:10 22,941.95 22,943.15 22,940.55 22,941.45 0.0K
11:11 22,941.85 22,941.85 22,936.55 22,938.05 0.0K
11:12 22,936.55 22,941.80 22,936.55 22,940.95 0.0K
11:13 22,941.50 22,941.60 22,938.90 22,938.90 0.0K
11:14 22,939.00 22,941.00 22,937.85 22,938.50 0.0K
11:15 22,938.35 22,945.30 22,936.85 22,945.10 0.0K
11:16 22,945.90 22,949.20 22,945.90 22,948.45 0.0K
11:17 22,948.55 22,949.65 22,947.25 22,947.55 0.0K
11:18 22,948.35 22,953.60 22,948.35 22,950.45 0.0K
11:19 22,950.70 22,953.05 22,950.10 22,951.70 0.0K
11:20 22,953.75 22,957.75 22,953.60 22,955.25 0.0K
11:21 22,956.00 22,957.55 22,955.40 22,957.20 0.0K
11:22 22,957.15 22,958.75 22,955.35 22,958.55 0.0K
11:23 22,958.15 22,961.10 22,958.15 22,960.55 0.0K
11:24 22,959.65 22,960.25 22,957.25 22,957.70 0.0K
11:25 22,958.00 22,960.00 22,957.85 22,960.00 0.0K
11:26 22,959.00 22,962.45 22,959.00 22,962.15 0.0K
11:27 22,962.40 22,963.90 22,960.45 22,960.85 0.0K
11:28 22,960.50 22,962.70 22,959.05 22,962.70 0.0K
11:29 22,962.70 22,963.70 22,961.85 22,963.60 0.0K
11:30 22,963.20 22,964.80 22,958.65 22,958.95 0.0K
11:31 22,959.65 22,959.65 22,953.80 22,954.20 0.0K
11:32 22,954.55 22,954.70 22,949.95 22,949.95 0.0K
11:33 22,950.45 22,952.70 22,950.10 22,950.20 0.0K
11:34 22,949.90 22,951.35 22,948.50 22,951.35 0.0K
11:35 22,951.60 22,955.60 22,951.20 22,955.15 0.0K
11:36 22,954.95 22,954.95 22,951.80 22,953.60 0.0K
11:37 22,954.35 22,955.45 22,953.00 22,955.35 0.0K
11:38 22,955.65 22,955.65 22,953.10 22,954.25 0.0K
11:39 22,954.35 22,954.75 22,951.60 22,952.70 0.0K
11:40 22,953.40 22,956.90 22,953.10 22,956.60 0.0K
11:41 22,954.80 22,954.80 22,951.50 22,953.05 0.0K
11:42 22,952.70 22,952.85 22,950.50 22,952.00 0.0K
11:43 22,951.65 22,952.25 22,948.45 22,951.60 0.0K
11:44 22,951.20 22,953.20 22,950.30 22,952.55 0.0K
11:45 22,952.45 22,952.75 22,950.40 22,951.55 0.0K
11:46 22,952.35 22,953.45 22,949.05 22,950.05 0.0K
11:47 22,950.35 22,951.40 22,949.80 22,950.10 0.0K
11:48 22,950.05 22,951.85 22,949.05 22,949.80 0.0K
11:49 22,949.65 22,949.65 22,946.00 22,948.00 0.0K
11:50 22,947.95 22,951.95 22,946.70 22,951.40 0.0K
11:51 22,952.15 22,953.25 22,950.85 22,951.95 0.0K
11:52 22,951.75 22,952.30 22,948.65 22,949.75 0.0K
11:53 22,949.75 22,952.00 22,949.15 22,950.85 0.0K
11:54 22,950.10 22,951.55 22,948.70 22,950.40 0.0K
11:55 22,950.50 22,952.10 22,949.55 22,951.15 0.0K
11:56 22,950.25 22,950.25 22,946.15 22,948.60 0.0K
11:57 22,947.95 22,949.15 22,945.40 22,945.80 0.0K
11:58 22,945.65 22,945.65 22,942.05 22,943.75 0.0K
11:59 22,944.00 22,944.95 22,943.00 22,943.75 0.0K
12:00 22,944.00 22,944.20 22,942.00 22,942.35 0.0K
12:01 22,943.05 22,943.45 22,941.25 22,942.45 0.0K
12:02 22,942.55 22,944.45 22,942.30 22,944.10 0.0K
12:03 22,943.50 22,944.35 22,941.55 22,941.55 0.0K
12:04 22,942.10 22,942.10 22,938.80 22,939.95 0.0K
12:05 22,940.35 22,940.35 22,933.85 22,936.00 0.0K
12:06 22,936.90 22,936.90 22,933.50 22,935.75 0.0K
12:07 22,935.30 22,936.00 22,932.95 22,933.65 0.0K
12:08 22,933.80 22,936.20 22,933.40 22,935.65 0.0K
12:09 22,936.35 22,937.40 22,934.60 22,936.25 0.0K
12:10 22,936.60 22,940.45 22,935.35 22,939.45 0.0K
12:11 22,939.35 22,939.35 22,936.15 22,936.15 0.0K
12:12 22,936.15 22,938.45 22,936.00 22,936.05 0.0K
12:13 22,935.75 22,936.00 22,933.30 22,934.25 0.0K
12:14 22,934.70 22,935.95 22,932.90 22,935.35 0.0K
12:15 22,934.80 22,935.60 22,932.45 22,933.80 0.0K
12:16 22,934.60 22,937.75 22,932.80 22,937.75 0.0K
12:17 22,938.60 22,941.40 22,936.50 22,941.40 0.0K
12:18 22,940.75 22,941.55 22,938.75 22,939.65 0.0K
12:19 22,939.70 22,939.70 22,937.80 22,938.50 0.0K
12:20 22,939.25 22,939.25 22,934.55 22,935.05 0.0K
12:21 22,935.85 22,935.85 22,930.30 22,932.00 0.0K
12:22 22,931.90 22,933.15 22,931.15 22,931.70 0.0K
12:23 22,931.25 22,931.95 22,927.95 22,930.45 0.0K
12:24 22,929.95 22,930.60 22,927.90 22,930.15 0.0K
12:25 22,929.05 22,929.85 22,928.00 22,929.25 0.0K
12:26 22,928.75 22,928.75 22,922.10 22,924.30 0.0K
12:27 22,924.10 22,925.45 22,922.30 22,923.60 0.0K
12:28 22,924.00 22,925.55 22,923.30 22,924.85 0.0K
12:29 22,925.70 22,928.25 22,924.70 22,927.15 0.0K
12:30 22,926.60 22,927.20 22,924.55 22,925.70 0.0K
12:31 22,925.15 22,925.15 22,923.05 22,924.50 0.0K
12:32 22,925.00 22,926.00 22,923.55 22,925.20 0.0K
12:33 22,926.15 22,926.80 22,924.80 22,924.80 0.0K
12:34 22,924.45 22,925.00 22,921.75 22,923.75 0.0K
12:35 22,923.05 22,924.25 22,920.50 22,920.50 0.0K
12:36 22,921.05 22,921.65 22,919.80 22,919.80 0.0K
12:37 22,919.50 22,921.50 22,916.95 22,918.50 0.0K
12:38 22,918.45 22,922.80 22,918.40 22,921.40 0.0K
12:39 22,922.40 22,922.40 22,919.70 22,920.90 0.0K
12:40 22,921.10 22,922.60 22,920.90 22,922.00 0.0K
12:41 22,922.60 22,923.90 22,921.65 22,923.90 0.0K
12:42 22,924.35 22,924.35 22,921.55 22,923.40 0.0K
12:43 22,922.25 22,923.80 22,920.70 22,922.30 0.0K
12:44 22,922.65 22,923.10 22,920.80 22,921.75 0.0K
12:45 22,920.95 22,921.70 22,918.75 22,918.75 0.0K
12:46 22,918.40 22,918.85 22,914.35 22,918.50 0.0K
12:47 22,918.40 22,918.40 22,915.80 22,917.15 0.0K
12:48 22,916.10 22,917.80 22,915.80 22,917.80 0.0K
12:49 22,917.15 22,917.60 22,912.75 22,913.70 0.0K
12:50 22,913.70 22,918.00 22,912.95 22,917.80 0.0K
12:51 22,917.55 22,919.15 22,917.30 22,919.15 0.0K
12:52 22,919.30 22,922.35 22,918.35 22,922.35 0.0K
12:53 22,921.75 22,924.60 22,921.75 22,924.60 0.0K
12:54 22,925.30 22,925.30 22,921.05 22,923.90 0.0K
12:55 22,923.25 22,929.80 22,920.30 22,929.80 0.0K
12:56 22,928.45 22,929.60 22,927.75 22,928.65 0.0K
12:57 22,928.10 22,929.40 22,926.15 22,926.65 0.0K
12:58 22,925.65 22,926.00 22,924.10 22,925.05 0.0K
12:59 22,923.60 22,927.65 22,922.35 22,927.65 0.0K
13:00 22,926.70 22,928.90 22,926.40 22,928.40 0.0K
13:01 22,927.55 22,930.25 22,927.15 22,928.70 0.0K
13:02 22,927.15 22,928.90 22,925.60 22,926.15 0.0K
13:03 22,926.95 22,926.95 22,923.70 22,925.20 0.0K
13:04 22,924.10 22,926.50 22,924.10 22,924.60 0.0K
13:05 22,924.90 22,926.30 22,924.60 22,924.85 0.0K
13:06 22,925.05 22,929.30 22,924.20 22,928.75 0.0K
13:07 22,928.45 22,929.40 22,927.80 22,928.40 0.0K
13:08 22,927.65 22,928.85 22,925.45 22,927.65 0.0K
13:09 22,926.90 22,931.85 22,926.90 22,931.85 0.0K
13:10 22,930.65 22,934.65 22,929.75 22,934.45 0.0K
13:11 22,933.05 22,934.95 22,932.75 22,934.55 0.0K
13:12 22,934.15 22,934.45 22,931.60 22,933.80 0.0K
13:13 22,933.50 22,935.60 22,932.65 22,934.10 0.0K
13:14 22,934.45 22,936.20 22,933.35 22,935.95 0.0K
13:15 22,934.75 22,939.10 22,934.60 22,938.80 0.0K
13:16 22,938.00 22,938.85 22,936.30 22,936.55 0.0K
13:17 22,936.25 22,940.45 22,936.25 22,939.00 0.0K
13:18 22,939.10 22,940.20 22,937.10 22,939.80 0.0K
13:19 22,939.55 22,941.55 22,939.10 22,939.55 0.0K
13:20 22,939.55 22,941.30 22,938.25 22,938.25 0.0K
13:21 22,939.00 22,940.65 22,936.60 22,940.65 0.0K
13:22 22,939.75 22,942.25 22,939.60 22,941.35 0.0K
13:23 22,941.60 22,943.80 22,940.25 22,943.80 0.0K
13:24 22,944.25 22,944.25 22,939.55 22,942.95 0.0K
13:25 22,942.70 22,944.85 22,941.80 22,941.80 0.0K
13:26 22,940.75 22,943.85 22,940.60 22,941.70 0.0K
13:27 22,940.65 22,942.90 22,939.25 22,940.85 0.0K
13:28 22,940.85 22,941.75 22,939.55 22,941.75 0.0K
13:29 22,940.55 22,942.65 22,940.55 22,942.10 0.0K
13:30 22,943.35 22,946.50 22,941.65 22,945.70 0.0K
13:31 22,945.00 22,945.65 22,941.90 22,945.60 0.0K
13:32 22,945.10 22,947.05 22,943.05 22,943.05 0.0K
13:33 22,942.75 22,943.85 22,942.05 22,942.35 0.0K
13:34 22,942.90 22,943.10 22,938.20 22,939.55 0.0K
13:35 22,938.65 22,941.15 22,938.50 22,940.95 0.0K
13:36 22,941.20 22,942.50 22,938.85 22,941.75 0.0K
13:37 22,941.10 22,941.10 22,939.15 22,939.60 0.0K
13:38 22,939.25 22,939.95 22,938.35 22,939.30 0.0K
13:39 22,938.95 22,941.20 22,935.10 22,937.30 0.0K
13:40 22,937.45 22,938.90 22,937.20 22,938.45 0.0K
13:41 22,938.05 22,939.95 22,931.95 22,931.95 0.0K
13:42 22,931.40 22,935.30 22,931.40 22,934.65 0.0K
13:43 22,933.45 22,935.10 22,932.15 22,934.55 0.0K
13:44 22,933.85 22,933.85 22,930.90 22,932.35 0.0K
13:45 22,932.40 22,933.05 22,931.00 22,931.80 0.0K
13:46 22,930.70 22,932.60 22,930.35 22,930.70 0.0K
13:47 22,930.20 22,930.95 22,929.20 22,930.00 0.0K
13:48 22,929.30 22,929.30 22,926.75 22,928.45 0.0K
13:49 22,928.65 22,928.65 22,926.35 22,927.45 0.0K
13:50 22,926.30 22,927.10 22,923.45 22,923.65 0.0K
13:51 22,922.90 22,924.35 22,921.50 22,922.85 0.0K
13:52 22,923.10 22,925.60 22,923.10 22,924.45 0.0K
13:53 22,924.05 22,926.65 22,923.85 22,925.75 0.0K
13:54 22,924.80 22,929.55 22,924.80 22,928.75 0.0K
13:55 22,929.25 22,929.85 22,927.05 22,929.35 0.0K
13:56 22,929.65 22,936.40 22,928.45 22,936.35 0.0K
13:57 22,934.95 22,937.85 22,934.15 22,936.35 0.0K
13:58 22,935.55 22,937.90 22,935.35 22,935.35 0.0K
13:59 22,935.55 22,938.70 22,935.55 22,938.50 0.0K
14:00 22,938.70 22,940.20 22,937.95 22,939.95 0.0K
14:01 22,939.40 22,940.70 22,936.25 22,936.25 0.0K
14:02 22,936.80 22,937.60 22,935.50 22,936.15 0.0K
14:03 22,936.25 22,939.00 22,935.15 22,938.05 0.0K
14:04 22,938.70 22,941.00 22,938.30 22,938.95 0.0K
14:05 22,940.20 22,940.75 22,936.30 22,936.70 0.0K
14:06 22,936.35 22,938.55 22,935.95 22,937.95 0.0K
14:07 22,937.85 22,938.25 22,935.75 22,935.75 0.0K
14:08 22,935.90 22,936.20 22,930.00 22,930.30 0.0K
14:09 22,930.00 22,931.80 22,928.80 22,930.30 0.0K
14:10 22,930.10 22,930.95 22,928.60 22,930.95 0.0K
14:11 22,930.15 22,930.15 22,927.05 22,928.40 0.0K
14:12 22,928.65 22,931.35 22,928.30 22,931.35 0.0K
14:13 22,931.50 22,931.50 22,927.20 22,927.20 0.0K
14:14 22,928.20 22,928.20 22,925.60 22,926.40 0.0K
14:15 22,925.90 22,926.60 22,924.05 22,924.05 0.0K
14:16 22,924.20 22,924.20 22,917.70 22,918.60 0.0K
14:17 22,917.85 22,921.50 22,917.55 22,920.90 0.0K
14:18 22,920.65 22,924.80 22,920.65 22,923.90 0.0K
14:19 22,922.90 22,924.60 22,922.25 22,922.25 0.0K
14:20 22,922.50 22,926.10 22,921.95 22,924.10 0.0K
14:21 22,924.50 22,927.25 22,924.00 22,925.45 0.0K
14:22 22,924.70 22,927.00 22,924.15 22,925.50 0.0K
14:23 22,925.80 22,926.60 22,924.45 22,924.65 0.0K
14:24 22,924.65 22,927.50 22,924.60 22,927.50 0.0K
14:25 22,925.80 22,928.40 22,925.80 22,927.95 0.0K
14:26 22,927.70 22,928.85 22,926.65 22,928.85 0.0K
14:27 22,928.05 22,929.25 22,927.75 22,928.70 0.0K
14:28 22,927.95 22,928.80 22,926.55 22,928.80 0.0K
14:29 22,928.05 22,928.05 22,925.80 22,926.00 0.0K
14:30 22,925.25 22,925.25 22,919.65 22,920.00 0.0K
14:31 22,918.20 22,920.25 22,913.75 22,913.75 0.0K
14:32 22,913.55 22,914.20 22,911.50 22,912.80 0.0K
14:33 22,911.55 22,913.20 22,910.80 22,911.80 0.0K
14:34 22,911.80 22,913.05 22,909.65 22,913.05 0.0K
14:35 22,912.50 22,912.75 22,906.75 22,908.85 0.0K
14:36 22,907.00 22,907.85 22,904.45 22,905.05 0.0K
14:37 22,903.25 22,907.50 22,903.25 22,906.90 0.0K
14:38 22,905.65 22,907.50 22,903.40 22,905.55 0.0K
14:39 22,904.20 22,908.15 22,903.75 22,907.95 0.0K
14:40 22,907.45 22,910.55 22,906.25 22,910.55 0.0K
14:41 22,909.65 22,915.40 22,909.65 22,915.40 0.0K
14:42 22,913.95 22,917.50 22,913.65 22,917.05 0.0K
14:43 22,915.50 22,918.00 22,914.80 22,917.30 0.0K
14:44 22,916.90 22,919.15 22,914.00 22,918.15 0.0K
14:45 22,916.85 22,922.10 22,916.85 22,919.30 0.0K
14:46 22,916.40 22,917.80 22,913.30 22,913.30 0.0K
14:47 22,911.95 22,913.85 22,911.10 22,913.80 0.0K
14:48 22,911.95 22,914.05 22,911.40 22,913.45 0.0K
14:49 22,912.85 22,913.05 22,909.90 22,910.15 0.0K
14:50 22,908.95 22,910.70 22,906.70 22,910.60 0.0K
14:51 22,909.20 22,910.90 22,907.50 22,910.60 0.0K
14:52 22,909.25 22,909.50 22,905.60 22,907.55 0.0K
14:53 22,906.85 22,907.45 22,904.15 22,907.40 0.0K
14:54 22,904.55 22,908.25 22,904.25 22,905.30 0.0K
14:55 22,904.15 22,906.70 22,903.05 22,905.75 0.0K
14:56 22,905.30 22,906.35 22,903.60 22,905.20 0.0K
14:57 22,902.60 22,908.95 22,902.55 22,907.95 0.0K
14:58 22,908.40 22,909.60 22,905.30 22,908.00 0.0K
14:59 22,907.00 22,907.80 22,904.40 22,907.05 0.0K
15:00 22,907.75 22,922.80 22,907.75 22,922.80 0.0K
15:01 22,920.90 22,923.70 22,920.90 22,922.95 0.0K
15:02 22,921.40 22,921.95 22,918.70 22,921.95 0.0K
15:03 22,920.50 22,920.85 22,917.60 22,919.05 0.0K
15:04 22,918.55 22,919.80 22,917.60 22,919.80 0.0K
15:05 22,918.95 22,921.45 22,918.95 22,921.40 0.0K
15:06 22,920.95 22,924.55 22,920.95 22,922.70 0.0K
15:07 22,922.90 22,927.30 22,921.70 22,926.60 0.0K
15:08 22,927.15 22,927.40 22,925.75 22,926.65 0.0K
15:09 22,925.85 22,929.65 22,925.85 22,929.65 0.0K
15:10 22,928.25 22,930.75 22,928.25 22,929.70 0.0K
15:11 22,928.75 22,930.90 22,927.50 22,927.90 0.0K
15:12 22,927.40 22,930.10 22,926.55 22,928.85 0.0K
15:13 22,929.10 22,929.10 22,925.30 22,927.25 0.0K
15:14 22,926.40 22,929.50 22,926.40 22,928.15 0.0K
15:15 22,927.40 22,929.30 22,925.25 22,928.15 0.0K
15:16 22,928.30 22,932.35 22,928.15 22,932.10 0.0K
15:17 22,932.50 22,933.65 22,929.55 22,929.55 0.0K
15:18 22,930.40 22,930.40 22,926.70 22,927.45 0.0K
15:19 22,927.30 22,928.25 22,925.50 22,927.05 0.0K
15:20 22,925.95 22,926.25 22,922.65 22,923.30 0.0K
15:21 22,922.90 22,923.55 22,919.55 22,919.95 0.0K
15:22 22,920.45 22,921.10 22,919.50 22,919.50 0.0K
15:23 22,919.80 22,919.80 22,916.10 22,918.80 0.0K
15:24 22,918.30 22,919.45 22,917.30 22,919.15 0.0K
15:25 22,919.60 22,922.25 22,917.45 22,920.70 0.0K
15:26 22,920.75 22,924.70 22,920.35 22,921.00 0.0K
15:27 22,922.00 22,922.00 22,917.35 22,921.70 0.0K
15:28 22,917.55 22,921.30 22,915.80 22,918.30 0.0K
15:29 22,917.85 22,921.55 22,912.70 22,912.70 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