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 23,014.05 23,014.05 23,014.05 23,014.05 0.0K
09:15 23,017.85 23,034.80 23,004.05 23,004.05 0.0K
09:16 23,002.05 23,002.05 22,974.70 22,984.15 0.0K
09:17 22,977.95 22,977.95 22,966.05 22,966.05 0.0K
09:18 22,962.65 22,985.45 22,962.65 22,985.45 0.0K
09:19 22,990.20 22,994.85 22,985.35 22,987.20 0.0K
09:20 22,986.20 22,986.20 22,976.75 22,985.25 0.0K
09:21 22,986.80 23,000.45 22,986.80 23,000.45 0.0K
09:22 22,999.05 23,002.45 22,998.15 23,002.20 0.0K
09:23 23,001.90 23,008.30 23,000.95 23,005.70 0.0K
09:24 23,004.60 23,008.40 23,002.85 23,004.85 0.0K
09:25 23,002.45 23,002.45 22,996.50 22,996.70 0.0K
09:26 22,997.40 22,997.40 22,988.05 22,988.05 0.0K
09:27 22,989.20 22,990.45 22,983.50 22,989.45 0.0K
09:28 22,988.25 22,989.90 22,980.95 22,987.85 0.0K
09:29 22,987.95 22,999.30 22,987.95 22,999.30 0.0K
09:30 23,000.00 23,000.35 22,990.05 22,991.35 0.0K
09:31 22,992.50 22,999.55 22,988.00 22,999.55 0.0K
09:32 22,997.10 22,997.15 22,992.75 22,996.55 0.0K
09:33 22,997.25 23,000.00 22,996.55 22,998.45 0.0K
09:34 22,999.25 23,002.75 22,998.00 22,998.75 0.0K
09:35 22,999.95 23,002.50 22,998.10 23,000.00 0.0K
09:36 23,002.20 23,007.45 22,999.75 23,006.55 0.0K
09:37 23,008.30 23,010.15 23,007.05 23,008.60 0.0K
09:38 23,008.50 23,011.75 23,007.45 23,011.35 0.0K
09:39 23,011.55 23,013.50 23,010.25 23,013.40 0.0K
09:40 23,014.70 23,014.70 23,004.65 23,007.90 0.0K
09:41 23,007.75 23,011.35 23,007.55 23,010.10 0.0K
09:42 23,011.80 23,012.85 23,007.60 23,010.40 0.0K
09:43 23,012.50 23,012.50 23,005.10 23,007.45 0.0K
09:44 23,007.30 23,007.80 23,000.45 23,000.45 0.0K
09:45 23,001.20 23,001.20 22,981.00 22,981.00 0.0K
09:46 22,980.70 22,982.05 22,976.20 22,976.20 0.0K
09:47 22,977.95 22,985.05 22,976.80 22,981.85 0.0K
09:48 22,981.80 22,981.80 22,972.25 22,972.25 0.0K
09:49 22,971.75 22,972.40 22,970.20 22,970.35 0.0K
09:50 22,970.20 22,972.45 22,964.45 22,970.85 0.0K
09:51 22,970.25 22,970.85 22,964.45 22,967.95 0.0K
09:52 22,968.00 22,974.05 22,968.00 22,973.35 0.0K
09:53 22,973.05 22,974.55 22,971.05 22,972.60 0.0K
09:54 22,973.15 22,973.15 22,967.65 22,973.05 0.0K
09:55 22,975.80 22,986.75 22,975.80 22,986.30 0.0K
09:56 22,984.30 22,985.15 22,980.50 22,982.40 0.0K
09:57 22,982.30 22,984.25 22,980.65 22,983.10 0.0K
09:58 22,983.15 22,990.65 22,982.00 22,989.90 0.0K
09:59 22,988.65 22,990.35 22,985.30 22,985.30 0.0K
10:00 22,985.20 22,985.40 22,981.20 22,982.90 0.0K
10:01 22,982.95 22,985.50 22,981.55 22,984.90 0.0K
10:02 22,985.10 22,986.35 22,983.50 22,983.50 0.0K
10:03 22,984.70 22,987.30 22,984.25 22,987.30 0.0K
10:04 22,987.20 22,990.75 22,985.35 22,990.75 0.0K
10:05 22,990.55 22,991.10 22,985.45 22,985.45 0.0K
10:06 22,984.90 22,985.60 22,982.65 22,985.30 0.0K
10:07 22,983.65 22,984.85 22,982.45 22,982.45 0.0K
10:08 22,981.50 22,986.80 22,981.25 22,986.75 0.0K
10:09 22,988.00 22,988.00 22,981.45 22,982.30 0.0K
10:10 22,983.65 22,985.90 22,981.85 22,985.90 0.0K
10:11 22,988.00 22,988.55 22,984.00 22,984.00 0.0K
10:12 22,983.45 22,986.30 22,983.45 22,986.00 0.0K
10:13 22,984.80 22,985.25 22,983.10 22,984.60 0.0K
10:14 22,984.00 22,984.95 22,979.45 22,979.45 0.0K
10:15 22,979.15 22,985.55 22,979.15 22,984.75 0.0K
10:16 22,984.40 22,984.40 22,978.40 22,979.70 0.0K
10:17 22,979.80 22,980.60 22,977.90 22,980.35 0.0K
10:18 22,979.70 22,982.40 22,979.40 22,979.50 0.0K
10:19 22,978.40 22,978.70 22,976.70 22,978.55 0.0K
10:20 22,978.75 22,988.65 22,977.65 22,988.65 0.0K
10:21 22,989.20 22,994.70 22,989.20 22,994.70 0.0K
10:22 22,994.30 22,997.50 22,994.00 22,997.45 0.0K
10:23 22,997.55 23,000.30 22,997.10 22,999.50 0.0K
10:24 23,000.25 23,003.15 22,999.10 23,003.15 0.0K
10:25 23,002.65 23,003.45 22,999.00 23,000.50 0.0K
10:26 22,999.20 22,999.20 22,994.55 22,994.90 0.0K
10:27 22,993.95 22,994.45 22,991.00 22,994.45 0.0K
10:28 22,993.85 22,996.75 22,993.85 22,996.60 0.0K
10:29 22,996.15 22,996.45 22,992.95 22,994.00 0.0K
10:30 22,994.70 22,998.50 22,993.60 22,998.10 0.0K
10:31 22,997.05 22,998.05 22,994.90 22,997.50 0.0K
10:32 22,996.95 22,997.70 22,995.90 22,997.05 0.0K
10:33 22,996.90 22,999.20 22,996.05 22,997.45 0.0K
10:34 22,995.55 22,997.65 22,993.90 22,997.65 0.0K
10:35 22,995.80 22,998.80 22,995.80 22,997.00 0.0K
10:36 22,997.15 22,997.30 22,993.55 22,993.90 0.0K
10:37 22,995.00 22,995.50 22,993.15 22,995.50 0.0K
10:38 22,995.25 22,996.55 22,994.30 22,994.50 0.0K
10:39 22,995.35 22,999.70 22,995.35 22,997.85 0.0K
10:40 22,998.30 22,998.30 22,992.65 22,992.85 0.0K
10:41 22,993.20 22,993.20 22,982.80 22,983.50 0.0K
10:42 22,983.65 22,984.85 22,976.30 22,976.30 0.0K
10:43 22,977.30 22,980.35 22,976.80 22,977.50 0.0K
10:44 22,977.45 22,978.00 22,973.85 22,975.75 0.0K
10:45 22,975.70 22,975.70 22,968.20 22,968.20 0.0K
10:46 22,968.40 22,973.65 22,967.55 22,972.20 0.0K
10:47 22,972.80 22,977.60 22,972.40 22,977.35 0.0K
10:48 22,978.60 22,979.90 22,976.60 22,979.90 0.0K
10:49 22,979.70 22,981.95 22,972.25 22,972.25 0.0K
10:50 22,974.75 22,975.55 22,972.55 22,974.75 0.0K
10:51 22,974.65 22,979.75 22,973.80 22,979.10 0.0K
10:52 22,979.00 22,982.85 22,978.40 22,981.15 0.0K
10:53 22,982.10 22,987.15 22,982.10 22,987.05 0.0K
10:54 22,987.60 22,989.75 22,985.15 22,989.15 0.0K
10:55 22,988.85 22,991.50 22,988.85 22,991.45 0.0K
10:56 22,991.10 22,991.10 22,987.60 22,989.65 0.0K
10:57 22,989.85 22,991.30 22,988.75 22,990.25 0.0K
10:58 22,990.65 22,994.85 22,989.45 22,993.45 0.0K
10:59 22,994.65 22,994.65 22,991.15 22,991.40 0.0K
11:00 22,991.70 22,995.30 22,991.70 22,993.15 0.0K
11:01 22,992.75 22,992.75 22,989.00 22,990.80 0.0K
11:02 22,990.85 22,991.55 22,983.95 22,986.15 0.0K
11:03 22,987.60 22,989.60 22,987.05 22,988.65 0.0K
11:04 22,987.95 22,988.90 22,984.35 22,984.80 0.0K
11:05 22,983.55 22,984.05 22,980.15 22,980.15 0.0K
11:06 22,979.95 22,981.55 22,977.70 22,977.70 0.0K
11:07 22,976.70 22,979.95 22,976.70 22,978.90 0.0K
11:08 22,978.30 22,979.00 22,977.45 22,977.95 0.0K
11:09 22,977.30 22,981.25 22,976.55 22,980.70 0.0K
11:10 22,978.30 22,978.95 22,975.85 22,976.70 0.0K
11:11 22,976.15 22,976.85 22,973.40 22,974.80 0.0K
11:12 22,974.60 22,978.20 22,974.55 22,978.20 0.0K
11:13 22,979.05 22,980.80 22,978.80 22,980.25 0.0K
11:14 22,981.05 22,984.65 22,980.90 22,984.65 0.0K
11:15 22,983.50 22,991.70 22,983.50 22,990.75 0.0K
11:16 22,990.45 22,990.45 22,987.30 22,988.80 0.0K
11:17 22,987.65 22,989.25 22,986.10 22,986.65 0.0K
11:18 22,986.25 22,986.50 22,983.70 22,984.15 0.0K
11:19 22,982.75 22,985.00 22,981.80 22,983.45 0.0K
11:20 22,984.70 22,988.65 22,984.40 22,988.15 0.0K
11:21 22,988.20 22,988.65 22,984.85 22,985.95 0.0K
11:22 22,985.40 22,988.40 22,985.40 22,987.40 0.0K
11:23 22,987.60 22,988.65 22,986.25 22,986.65 0.0K
11:24 22,986.80 22,986.80 22,983.55 22,985.05 0.0K
11:25 22,986.05 22,986.40 22,983.50 22,985.15 0.0K
11:26 22,985.30 22,985.90 22,983.60 22,984.65 0.0K
11:27 22,985.00 22,985.75 22,983.10 22,984.25 0.0K
11:28 22,984.75 22,985.15 22,983.80 22,984.80 0.0K
11:29 22,984.10 22,985.75 22,984.10 22,984.60 0.0K
11:30 22,984.85 22,987.70 22,984.70 22,986.15 0.0K
11:31 22,986.35 22,987.00 22,984.80 22,986.00 0.0K
11:32 22,985.65 22,985.65 22,982.30 22,983.90 0.0K
11:33 22,984.45 22,984.75 22,982.60 22,982.80 0.0K
11:34 22,981.85 22,983.15 22,980.55 22,982.10 0.0K
11:35 22,982.25 22,982.65 22,979.20 22,979.20 0.0K
11:36 22,979.15 22,980.70 22,976.75 22,980.70 0.0K
11:37 22,981.10 22,983.30 22,979.80 22,981.15 0.0K
11:38 22,981.00 22,984.65 22,978.60 22,980.10 0.0K
11:39 22,979.30 22,980.80 22,977.75 22,978.95 0.0K
11:40 22,978.40 22,979.15 22,976.70 22,977.60 0.0K
11:41 22,978.40 22,980.00 22,976.80 22,976.80 0.0K
11:42 22,977.20 22,979.50 22,976.60 22,977.60 0.0K
11:43 22,978.05 22,979.60 22,976.45 22,977.90 0.0K
11:44 22,978.30 22,978.80 22,976.40 22,977.45 0.0K
11:45 22,977.50 22,978.60 22,976.15 22,977.75 0.0K
11:46 22,978.20 22,978.45 22,975.05 22,976.85 0.0K
11:47 22,976.50 22,978.15 22,975.95 22,976.75 0.0K
11:48 22,976.55 22,977.10 22,972.70 22,972.70 0.0K
11:49 22,973.30 22,979.20 22,973.30 22,979.05 0.0K
11:50 22,979.75 22,982.15 22,978.80 22,982.15 0.0K
11:51 22,980.70 22,982.60 22,978.90 22,979.25 0.0K
11:52 22,979.90 22,981.25 22,977.70 22,979.55 0.0K
11:53 22,980.50 22,981.00 22,977.35 22,978.10 0.0K
11:54 22,978.15 22,981.00 22,978.15 22,980.15 0.0K
11:55 22,980.20 22,981.85 22,979.80 22,979.80 0.0K
11:56 22,979.50 22,980.40 22,975.80 22,976.25 0.0K
11:57 22,976.80 22,977.05 22,973.85 22,973.85 0.0K
11:58 22,972.85 22,975.35 22,972.85 22,974.90 0.0K
11:59 22,974.25 22,975.35 22,972.75 22,975.35 0.0K
12:00 22,975.50 22,977.60 22,974.95 22,975.50 0.0K
12:01 22,975.20 22,975.40 22,971.40 22,972.35 0.0K
12:02 22,971.80 22,973.55 22,970.55 22,973.45 0.0K
12:03 22,972.85 22,974.40 22,970.85 22,971.45 0.0K
12:04 22,970.35 22,972.00 22,968.55 22,968.65 0.0K
12:05 22,969.00 22,971.10 22,969.00 22,970.95 0.0K
12:06 22,971.15 22,972.80 22,971.00 22,971.40 0.0K
12:07 22,970.00 22,972.55 22,970.00 22,971.20 0.0K
12:08 22,971.40 22,973.20 22,970.25 22,973.20 0.0K
12:09 22,972.55 22,973.50 22,971.40 22,972.00 0.0K
12:10 22,971.85 22,972.35 22,968.75 22,970.30 0.0K
12:11 22,970.85 22,971.25 22,963.75 22,963.90 0.0K
12:12 22,963.65 22,964.45 22,962.60 22,964.40 0.0K
12:13 22,964.45 22,966.90 22,964.45 22,965.65 0.0K
12:14 22,965.20 22,966.90 22,963.85 22,965.10 0.0K
12:15 22,965.95 22,968.75 22,965.95 22,968.15 0.0K
12:16 22,968.35 22,968.35 22,965.80 22,967.10 0.0K
12:17 22,967.60 22,967.95 22,964.70 22,964.80 0.0K
12:18 22,963.70 22,965.90 22,962.45 22,962.80 0.0K
12:19 22,962.40 22,962.40 22,960.80 22,962.10 0.0K
12:20 22,961.50 22,964.85 22,961.15 22,964.85 0.0K
12:21 22,965.80 22,969.35 22,965.20 22,968.75 0.0K
12:22 22,969.35 22,975.50 22,969.35 22,974.40 0.0K
12:23 22,973.55 22,974.05 22,971.45 22,971.65 0.0K
12:24 22,971.20 22,974.40 22,970.70 22,973.10 0.0K
12:25 22,972.15 22,974.55 22,971.05 22,971.85 0.0K
12:26 22,972.75 22,974.85 22,971.85 22,973.30 0.0K
12:27 22,974.00 22,976.35 22,974.00 22,975.70 0.0K
12:28 22,974.35 22,976.10 22,973.60 22,974.75 0.0K
12:29 22,974.70 22,977.40 22,974.70 22,977.25 0.0K
12:30 22,977.80 22,982.25 22,976.60 22,977.65 0.0K
12:31 22,977.35 22,980.45 22,977.30 22,978.55 0.0K
12:32 22,979.10 22,986.20 22,978.50 22,983.25 0.0K
12:33 22,981.85 22,986.15 22,977.85 22,978.55 0.0K
12:34 22,976.85 22,978.75 22,976.75 22,978.75 0.0K
12:35 22,977.25 22,981.75 22,977.25 22,979.75 0.0K
12:36 22,980.10 22,981.70 22,978.10 22,979.85 0.0K
12:37 22,978.85 22,981.05 22,978.10 22,978.45 0.0K
12:38 22,978.70 22,981.75 22,978.70 22,980.60 0.0K
12:39 22,980.65 22,983.25 22,980.55 22,982.15 0.0K
12:40 22,981.80 22,984.30 22,981.45 22,982.50 0.0K
12:41 22,982.10 22,983.75 22,981.15 22,982.95 0.0K
12:42 22,983.45 22,984.80 22,982.35 22,983.70 0.0K
12:43 22,983.70 22,987.80 22,982.95 22,987.35 0.0K
12:44 22,987.00 22,987.65 22,985.20 22,985.95 0.0K
12:45 22,985.30 22,986.95 22,983.30 22,985.80 0.0K
12:46 22,984.95 22,988.75 22,984.95 22,985.55 0.0K
12:47 22,985.50 22,988.45 22,985.10 22,987.30 0.0K
12:48 22,988.45 22,989.30 22,986.90 22,988.35 0.0K
12:49 22,987.40 22,990.30 22,987.40 22,988.60 0.0K
12:50 22,987.35 22,988.25 22,985.35 22,986.00 0.0K
12:51 22,984.70 22,987.25 22,984.70 22,985.55 0.0K
12:52 22,986.10 22,987.30 22,985.05 22,985.10 0.0K
12:53 22,984.65 22,985.25 22,983.85 22,985.05 0.0K
12:54 22,984.15 22,989.45 22,984.10 22,989.45 0.0K
12:55 22,989.30 22,990.85 22,984.85 22,985.55 0.0K
12:56 22,985.80 22,987.85 22,984.00 22,987.20 0.0K
12:57 22,986.30 22,987.25 22,984.40 22,985.25 0.0K
12:58 22,985.15 22,986.35 22,983.55 22,984.00 0.0K
12:59 22,983.45 22,987.40 22,983.45 22,987.20 0.0K
13:00 22,985.50 22,987.90 22,985.45 22,987.00 0.0K
13:01 22,986.15 22,989.65 22,986.15 22,989.65 0.0K
13:02 22,990.15 22,991.95 22,989.90 22,991.05 0.0K
13:03 22,991.00 22,992.50 22,987.20 22,988.70 0.0K
13:04 22,988.05 22,988.95 22,985.40 22,987.05 0.0K
13:05 22,986.35 22,990.55 22,986.05 22,990.55 0.0K
13:06 22,990.20 22,995.05 22,989.90 22,992.35 0.0K
13:07 22,992.85 22,998.40 22,991.65 22,995.15 0.0K
13:08 22,995.30 22,995.35 22,990.35 22,992.10 0.0K
13:09 22,991.60 22,992.05 22,989.30 22,990.00 0.0K
13:10 22,988.50 22,990.50 22,987.80 22,990.00 0.0K
13:11 22,989.35 22,990.65 22,986.75 22,986.75 0.0K
13:12 22,987.40 22,989.15 22,984.00 22,984.35 0.0K
13:13 22,984.40 22,985.85 22,983.40 22,985.85 0.0K
13:14 22,985.75 22,986.95 22,984.55 22,984.95 0.0K
13:15 22,984.30 22,988.50 22,984.30 22,987.75 0.0K
13:16 22,986.90 22,987.20 22,983.25 22,984.50 0.0K
13:17 22,986.70 22,988.60 22,983.40 22,985.05 0.0K
13:18 22,985.50 22,990.05 22,984.60 22,990.05 0.0K
13:19 22,989.30 22,991.20 22,988.15 22,989.90 0.0K
13:20 22,988.95 22,990.05 22,987.65 22,988.95 0.0K
13:21 22,987.15 22,988.80 22,985.70 22,988.50 0.0K
13:22 22,989.10 22,992.65 22,988.80 22,990.60 0.0K
13:23 22,991.20 22,991.20 22,987.20 22,987.80 0.0K
13:24 22,986.80 22,988.40 22,986.65 22,986.65 0.0K
13:25 22,986.45 22,987.75 22,980.30 22,981.55 0.0K
13:26 22,981.10 22,982.30 22,980.80 22,982.30 0.0K
13:27 22,981.60 22,981.60 22,976.85 22,976.85 0.0K
13:28 22,975.60 22,978.60 22,975.00 22,975.25 0.0K
13:29 22,975.60 22,978.25 22,974.90 22,975.70 0.0K
13:30 22,975.40 22,978.50 22,974.50 22,977.15 0.0K
13:31 22,976.45 22,977.30 22,975.10 22,976.15 0.0K
13:32 22,976.15 22,977.65 22,973.90 22,974.30 0.0K
13:33 22,973.45 22,974.50 22,970.95 22,971.80 0.0K
13:34 22,971.90 22,973.00 22,970.60 22,971.75 0.0K
13:35 22,971.40 22,971.40 22,969.55 22,970.95 0.0K
13:36 22,970.00 22,971.90 22,969.90 22,971.10 0.0K
13:37 22,971.35 22,971.35 22,968.10 22,968.10 0.0K
13:38 22,967.15 22,968.35 22,966.80 22,968.20 0.0K
13:39 22,967.95 22,969.25 22,967.25 22,968.05 0.0K
13:40 22,966.95 22,968.40 22,965.70 22,965.80 0.0K
13:41 22,965.40 22,965.40 22,962.05 22,962.60 0.0K
13:42 22,963.20 22,963.90 22,962.30 22,963.00 0.0K
13:43 22,963.00 22,964.05 22,960.85 22,961.10 0.0K
13:44 22,961.80 22,961.80 22,958.05 22,960.95 0.0K
13:45 22,960.30 22,963.55 22,959.65 22,963.55 0.0K
13:46 22,962.95 22,966.50 22,962.00 22,962.00 0.0K
13:47 22,961.45 22,961.45 22,956.05 22,959.00 0.0K
13:48 22,959.15 22,961.45 22,959.00 22,961.25 0.0K
13:49 22,960.45 22,961.70 22,958.00 22,960.60 0.0K
13:50 22,960.50 22,960.50 22,955.00 22,955.80 0.0K
13:51 22,955.35 22,956.70 22,955.05 22,956.55 0.0K
13:52 22,955.75 22,956.75 22,954.60 22,956.75 0.0K
13:53 22,956.20 22,958.60 22,955.30 22,958.10 0.0K
13:54 22,957.55 22,960.90 22,957.00 22,960.90 0.0K
13:55 22,959.60 22,960.65 22,959.20 22,960.05 0.0K
13:56 22,960.75 22,962.30 22,959.80 22,961.50 0.0K
13:57 22,960.50 22,963.40 22,960.50 22,963.40 0.0K
13:58 22,964.55 22,966.65 22,963.85 22,965.90 0.0K
13:59 22,966.10 22,966.45 22,964.30 22,965.95 0.0K
14:00 22,964.60 22,965.75 22,961.20 22,961.20 0.0K
14:01 22,960.60 22,961.30 22,957.85 22,958.55 0.0K
14:02 22,958.60 22,958.90 22,957.35 22,957.80 0.0K
14:03 22,956.65 22,957.20 22,952.85 22,954.40 0.0K
14:04 22,954.70 22,956.15 22,953.05 22,954.00 0.0K
14:05 22,953.25 22,953.25 22,947.10 22,947.70 0.0K
14:06 22,947.90 22,948.40 22,943.40 22,944.15 0.0K
14:07 22,942.60 22,943.65 22,939.35 22,942.50 0.0K
14:08 22,942.25 22,946.25 22,942.25 22,945.85 0.0K
14:09 22,945.65 22,946.15 22,943.85 22,945.30 0.0K
14:10 22,945.65 22,947.50 22,945.05 22,945.95 0.0K
14:11 22,945.10 22,946.75 22,940.80 22,942.05 0.0K
14:12 22,941.75 22,943.80 22,940.45 22,942.45 0.0K
14:13 22,940.30 22,942.95 22,939.30 22,941.15 0.0K
14:14 22,940.40 22,944.10 22,940.25 22,941.30 0.0K
14:15 22,941.00 22,946.80 22,940.70 22,944.45 0.0K
14:16 22,944.50 22,946.10 22,943.00 22,946.10 0.0K
14:17 22,946.15 22,948.05 22,945.40 22,948.05 0.0K
14:18 22,947.45 22,953.90 22,947.45 22,952.95 0.0K
14:19 22,950.75 22,951.85 22,949.15 22,950.55 0.0K
14:20 22,949.65 22,949.65 22,946.55 22,947.10 0.0K
14:21 22,946.55 22,947.05 22,945.05 22,946.30 0.0K
14:22 22,945.90 22,946.10 22,943.75 22,944.75 0.0K
14:23 22,944.10 22,945.85 22,943.35 22,945.20 0.0K
14:24 22,944.70 22,946.20 22,942.30 22,943.10 0.0K
14:25 22,942.70 22,944.20 22,938.50 22,939.70 0.0K
14:26 22,938.30 22,938.30 22,931.95 22,932.65 0.0K
14:27 22,931.45 22,931.55 22,929.40 22,931.20 0.0K
14:28 22,931.75 22,933.15 22,927.75 22,930.30 0.0K
14:29 22,930.50 22,940.30 22,930.50 22,939.90 0.0K
14:30 22,940.50 22,940.85 22,935.35 22,935.35 0.0K
14:31 22,934.75 22,935.20 22,933.10 22,934.40 0.0K
14:32 22,934.05 22,934.75 22,930.50 22,933.20 0.0K
14:33 22,931.65 22,934.45 22,931.65 22,934.45 0.0K
14:34 22,935.55 22,940.25 22,935.35 22,939.75 0.0K
14:35 22,938.10 22,942.15 22,938.10 22,941.20 0.0K
14:36 22,941.00 22,942.15 22,938.75 22,941.65 0.0K
14:37 22,939.00 22,940.20 22,937.15 22,937.70 0.0K
14:38 22,937.55 22,937.55 22,934.60 22,936.60 0.0K
14:39 22,936.20 22,936.50 22,933.65 22,933.65 0.0K
14:40 22,934.55 22,935.00 22,931.55 22,933.95 0.0K
14:41 22,933.95 22,933.95 22,930.85 22,931.05 0.0K
14:42 22,930.60 22,938.05 22,930.60 22,938.05 0.0K
14:43 22,936.55 22,937.65 22,935.45 22,935.45 0.0K
14:44 22,936.15 22,936.15 22,933.15 22,934.25 0.0K
14:45 22,934.85 22,939.20 22,934.60 22,938.90 0.0K
14:46 22,937.35 22,940.75 22,937.35 22,939.25 0.0K
14:47 22,939.95 22,940.35 22,936.95 22,937.95 0.0K
14:48 22,938.45 22,942.45 22,937.50 22,942.45 0.0K
14:49 22,941.70 22,944.65 22,940.45 22,943.20 0.0K
14:50 22,943.35 22,947.60 22,943.35 22,944.30 0.0K
14:51 22,944.85 22,946.00 22,944.10 22,945.25 0.0K
14:52 22,944.95 22,945.90 22,941.50 22,942.15 0.0K
14:53 22,941.80 22,942.50 22,940.35 22,942.35 0.0K
14:54 22,941.05 22,943.05 22,941.05 22,942.25 0.0K
14:55 22,941.55 22,945.35 22,941.55 22,944.30 0.0K
14:56 22,944.15 22,944.15 22,941.40 22,943.35 0.0K
14:57 22,942.90 22,943.80 22,939.95 22,941.55 0.0K
14:58 22,940.35 22,942.65 22,940.35 22,942.40 0.0K
14:59 22,941.85 22,945.20 22,941.85 22,944.10 0.0K
15:00 22,947.25 22,953.00 22,947.25 22,950.45 0.0K
15:01 22,950.50 22,952.60 22,950.15 22,952.60 0.0K
15:02 22,953.25 22,955.00 22,953.25 22,953.80 0.0K
15:03 22,954.55 22,954.55 22,952.45 22,954.40 0.0K
15:04 22,955.55 22,956.65 22,954.35 22,955.55 0.0K
15:05 22,955.30 22,956.40 22,954.40 22,955.75 0.0K
15:06 22,955.25 22,959.45 22,954.60 22,958.65 0.0K
15:07 22,959.15 22,961.00 22,958.45 22,960.25 0.0K
15:08 22,959.95 22,961.40 22,959.40 22,960.30 0.0K
15:09 22,960.90 22,961.40 22,959.65 22,960.85 0.0K
15:10 22,960.70 22,963.50 22,960.70 22,961.20 0.0K
15:11 22,961.35 22,961.80 22,959.85 22,961.30 0.0K
15:12 22,959.80 22,960.90 22,958.80 22,960.05 0.0K
15:13 22,960.75 22,960.75 22,958.05 22,958.05 0.0K
15:14 22,957.45 22,958.90 22,953.65 22,955.15 0.0K
15:15 22,955.05 22,956.50 22,953.25 22,954.65 0.0K
15:16 22,955.85 22,957.55 22,954.85 22,957.55 0.0K
15:17 22,957.20 22,960.55 22,957.10 22,960.40 0.0K
15:18 22,959.70 22,960.55 22,956.90 22,959.75 0.0K
15:19 22,958.45 22,961.95 22,958.45 22,961.90 0.0K
15:20 22,962.35 22,967.80 22,961.40 22,967.80 0.0K
15:21 22,970.35 22,971.25 22,961.15 22,961.90 0.0K
15:22 22,961.60 22,963.15 22,959.05 22,960.65 0.0K
15:23 22,961.75 22,961.75 22,957.10 22,957.10 0.0K
15:24 22,958.20 22,960.25 22,956.60 22,959.10 0.0K
15:25 22,960.00 22,960.85 22,956.90 22,959.80 0.0K
15:26 22,960.00 22,963.10 22,960.00 22,962.70 0.0K
15:27 22,965.80 22,967.35 22,962.85 22,966.10 0.0K
15:28 22,968.15 22,968.15 22,958.30 22,960.15 0.0K
15:29 22,957.05 22,966.90 22,957.05 22,958.35 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