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 22,880.00 22,880.00 22,880.00 22,880.00 0.0K
09:15 22,889.45 22,906.20 22,883.85 22,900.20 0.0K
09:16 22,897.65 22,898.35 22,877.35 22,877.35 0.0K
09:17 22,875.35 22,893.50 22,873.60 22,892.95 0.0K
09:18 22,895.65 22,895.65 22,879.65 22,889.20 0.0K
09:19 22,889.20 22,902.15 22,889.20 22,896.35 0.0K
09:20 22,890.25 22,898.40 22,888.10 22,898.05 0.0K
09:21 22,896.05 22,907.25 22,891.65 22,907.25 0.0K
09:22 22,906.70 22,906.70 22,885.15 22,885.15 0.0K
09:23 22,881.85 22,882.00 22,866.50 22,867.30 0.0K
09:24 22,865.95 22,865.95 22,854.20 22,854.20 0.0K
09:25 22,853.35 22,855.85 22,847.60 22,852.75 0.0K
09:26 22,854.65 22,869.45 22,854.25 22,869.05 0.0K
09:27 22,871.30 22,871.90 22,863.50 22,865.05 0.0K
09:28 22,865.05 22,865.05 22,848.50 22,848.50 0.0K
09:29 22,845.55 22,845.65 22,840.50 22,840.60 0.0K
09:30 22,839.25 22,839.25 22,823.50 22,826.10 0.0K
09:31 22,826.05 22,826.85 22,817.75 22,817.75 0.0K
09:32 22,818.40 22,823.55 22,818.35 22,820.75 0.0K
09:33 22,820.10 22,822.15 22,817.35 22,817.35 0.0K
09:34 22,815.85 22,815.85 22,804.30 22,805.70 0.0K
09:35 22,806.35 22,808.20 22,803.30 22,806.80 0.0K
09:36 22,804.55 22,805.70 22,801.50 22,804.95 0.0K
09:37 22,803.00 22,807.50 22,798.85 22,798.85 0.0K
09:38 22,798.80 22,803.35 22,796.60 22,803.05 0.0K
09:39 22,803.30 22,822.75 22,803.30 22,819.90 0.0K
09:40 22,821.00 22,821.00 22,811.90 22,816.90 0.0K
09:41 22,817.00 22,817.00 22,799.40 22,799.40 0.0K
09:42 22,798.70 22,798.70 22,782.95 22,784.35 0.0K
09:43 22,785.60 22,787.70 22,780.65 22,780.65 0.0K
09:44 22,779.85 22,786.60 22,779.85 22,786.20 0.0K
09:45 22,787.40 22,787.40 22,775.60 22,775.95 0.0K
09:46 22,777.55 22,777.85 22,770.55 22,770.85 0.0K
09:47 22,770.25 22,775.00 22,769.10 22,773.40 0.0K
09:48 22,772.90 22,779.25 22,772.90 22,775.10 0.0K
09:49 22,774.10 22,774.10 22,763.65 22,763.95 0.0K
09:50 22,764.15 22,764.15 22,747.65 22,748.95 0.0K
09:51 22,748.70 22,762.05 22,745.70 22,761.20 0.0K
09:52 22,759.50 22,771.15 22,759.00 22,771.15 0.0K
09:53 22,769.35 22,771.30 22,765.00 22,765.00 0.0K
09:54 22,764.90 22,769.35 22,764.90 22,769.20 0.0K
09:55 22,769.40 22,769.40 22,758.75 22,758.75 0.0K
09:56 22,759.15 22,766.55 22,755.55 22,766.40 0.0K
09:57 22,766.95 22,785.15 22,766.15 22,784.35 0.0K
09:58 22,786.50 22,786.50 22,776.75 22,779.05 0.0K
09:59 22,779.60 22,780.20 22,773.80 22,780.20 0.0K
10:00 22,779.75 22,779.75 22,771.15 22,776.20 0.0K
10:01 22,776.80 22,776.80 22,769.75 22,772.15 0.0K
10:02 22,773.55 22,774.00 22,766.00 22,772.20 0.0K
10:03 22,770.30 22,771.70 22,767.15 22,770.80 0.0K
10:04 22,770.70 22,773.95 22,767.25 22,773.25 0.0K
10:05 22,773.35 22,773.35 22,759.70 22,760.20 0.0K
10:06 22,759.05 22,766.50 22,757.35 22,764.95 0.0K
10:07 22,764.90 22,769.55 22,764.15 22,767.05 0.0K
10:08 22,766.20 22,780.25 22,766.20 22,780.25 0.0K
10:09 22,779.85 22,793.35 22,779.85 22,793.25 0.0K
10:10 22,792.40 22,792.85 22,774.25 22,774.60 0.0K
10:11 22,773.75 22,774.45 22,766.20 22,766.20 0.0K
10:12 22,764.70 22,766.40 22,764.20 22,766.05 0.0K
10:13 22,766.65 22,777.00 22,766.65 22,776.25 0.0K
10:14 22,774.90 22,777.15 22,772.20 22,772.75 0.0K
10:15 22,771.65 22,777.00 22,771.20 22,775.45 0.0K
10:16 22,774.75 22,776.10 22,774.00 22,774.95 0.0K
10:17 22,775.15 22,777.60 22,772.65 22,776.15 0.0K
10:18 22,776.70 22,776.70 22,755.00 22,755.00 0.0K
10:19 22,754.60 22,754.90 22,751.10 22,752.10 0.0K
10:20 22,750.25 22,751.05 22,745.40 22,747.40 0.0K
10:21 22,745.45 22,745.45 22,742.15 22,744.10 0.0K
10:22 22,742.75 22,742.75 22,736.60 22,737.80 0.0K
10:23 22,738.45 22,741.55 22,735.60 22,735.60 0.0K
10:24 22,734.35 22,738.90 22,734.35 22,738.90 0.0K
10:25 22,739.40 22,741.95 22,737.15 22,739.35 0.0K
10:26 22,738.90 22,753.75 22,738.90 22,752.90 0.0K
10:27 22,753.55 22,757.80 22,752.85 22,756.10 0.0K
10:28 22,756.15 22,759.60 22,754.50 22,759.60 0.0K
10:29 22,759.10 22,760.30 22,757.50 22,758.30 0.0K
10:30 22,758.70 22,761.15 22,755.50 22,760.80 0.0K
10:31 22,761.20 22,764.80 22,761.20 22,764.80 0.0K
10:32 22,764.20 22,766.00 22,758.85 22,759.10 0.0K
10:33 22,758.10 22,759.20 22,754.80 22,754.80 0.0K
10:34 22,753.85 22,757.85 22,753.85 22,757.30 0.0K
10:35 22,756.65 22,757.65 22,754.00 22,754.55 0.0K
10:36 22,754.15 22,759.30 22,750.05 22,759.30 0.0K
10:37 22,758.75 22,765.95 22,758.00 22,765.95 0.0K
10:38 22,767.85 22,776.20 22,767.85 22,774.85 0.0K
10:39 22,776.55 22,782.80 22,775.90 22,780.60 0.0K
10:40 22,781.20 22,781.50 22,776.15 22,776.15 0.0K
10:41 22,776.00 22,776.35 22,771.70 22,771.70 0.0K
10:42 22,771.85 22,773.05 22,767.05 22,767.05 0.0K
10:43 22,766.90 22,766.90 22,762.25 22,765.70 0.0K
10:44 22,765.85 22,767.30 22,761.10 22,761.10 0.0K
10:45 22,759.70 22,761.65 22,758.25 22,758.25 0.0K
10:46 22,757.80 22,758.55 22,752.45 22,755.10 0.0K
10:47 22,755.15 22,755.15 22,753.15 22,753.25 0.0K
10:48 22,751.15 22,751.15 22,746.40 22,746.40 0.0K
10:49 22,745.75 22,747.80 22,744.55 22,747.15 0.0K
10:50 22,746.30 22,746.35 22,740.45 22,741.75 0.0K
10:51 22,740.75 22,740.80 22,734.15 22,734.15 0.0K
10:52 22,734.10 22,739.70 22,731.35 22,731.85 0.0K
10:53 22,731.50 22,736.30 22,731.40 22,733.80 0.0K
10:54 22,733.30 22,737.20 22,732.40 22,737.20 0.0K
10:55 22,737.55 22,740.60 22,737.35 22,740.60 0.0K
10:56 22,742.20 22,746.80 22,742.20 22,744.55 0.0K
10:57 22,745.15 22,747.90 22,743.40 22,744.90 0.0K
10:58 22,745.35 22,745.35 22,741.45 22,742.45 0.0K
10:59 22,742.15 22,745.45 22,742.15 22,743.20 0.0K
11:00 22,742.70 22,744.30 22,738.05 22,741.45 0.0K
11:01 22,740.90 22,742.70 22,739.15 22,740.50 0.0K
11:02 22,740.65 22,740.65 22,736.90 22,736.90 0.0K
11:03 22,736.85 22,748.00 22,735.20 22,747.30 0.0K
11:04 22,747.60 22,750.65 22,743.30 22,743.30 0.0K
11:05 22,743.40 22,744.10 22,740.65 22,741.70 0.0K
11:06 22,743.60 22,744.70 22,740.75 22,740.75 0.0K
11:07 22,738.35 22,740.65 22,733.90 22,740.65 0.0K
11:08 22,742.70 22,748.50 22,741.75 22,748.40 0.0K
11:09 22,747.35 22,747.35 22,741.85 22,742.25 0.0K
11:10 22,740.75 22,741.00 22,734.00 22,734.00 0.0K
11:11 22,731.25 22,732.00 22,726.25 22,726.25 0.0K
11:12 22,726.45 22,726.80 22,723.25 22,726.45 0.0K
11:13 22,726.20 22,726.20 22,720.60 22,721.80 0.0K
11:14 22,720.90 22,721.45 22,719.20 22,719.80 0.0K
11:15 22,720.20 22,720.20 22,711.10 22,715.95 0.0K
11:16 22,717.05 22,720.10 22,715.55 22,717.60 0.0K
11:17 22,716.70 22,716.95 22,712.75 22,712.90 0.0K
11:18 22,711.85 22,722.25 22,711.45 22,721.65 0.0K
11:19 22,721.70 22,724.30 22,719.35 22,720.70 0.0K
11:20 22,719.00 22,723.70 22,719.00 22,722.40 0.0K
11:21 22,723.65 22,727.50 22,722.65 22,725.50 0.0K
11:22 22,725.45 22,725.50 22,722.40 22,724.60 0.0K
11:23 22,723.55 22,728.50 22,723.00 22,727.55 0.0K
11:24 22,728.15 22,730.10 22,726.90 22,729.55 0.0K
11:25 22,730.05 22,733.65 22,730.05 22,732.80 0.0K
11:26 22,732.70 22,732.70 22,726.20 22,726.35 0.0K
11:27 22,726.05 22,726.35 22,724.05 22,725.50 0.0K
11:28 22,725.05 22,725.30 22,723.60 22,723.60 0.0K
11:29 22,722.55 22,722.55 22,716.85 22,719.15 0.0K
11:30 22,719.15 22,721.95 22,715.95 22,718.15 0.0K
11:31 22,717.95 22,719.20 22,716.25 22,716.40 0.0K
11:32 22,716.10 22,716.85 22,714.30 22,716.75 0.0K
11:33 22,715.90 22,719.05 22,714.05 22,718.70 0.0K
11:34 22,718.15 22,718.35 22,714.80 22,716.20 0.0K
11:35 22,715.80 22,718.95 22,715.55 22,717.60 0.0K
11:36 22,717.50 22,717.85 22,716.00 22,716.85 0.0K
11:37 22,716.50 22,719.20 22,716.25 22,718.40 0.0K
11:38 22,718.65 22,718.65 22,716.20 22,717.90 0.0K
11:39 22,717.90 22,717.90 22,714.85 22,715.70 0.0K
11:40 22,716.05 22,717.70 22,713.80 22,717.15 0.0K
11:41 22,719.35 22,727.50 22,719.10 22,726.55 0.0K
11:42 22,726.15 22,727.45 22,723.30 22,727.45 0.0K
11:43 22,729.90 22,732.75 22,729.15 22,731.80 0.0K
11:44 22,731.05 22,736.65 22,731.05 22,736.50 0.0K
11:45 22,736.00 22,738.50 22,736.00 22,736.40 0.0K
11:46 22,736.70 22,740.10 22,735.10 22,740.10 0.0K
11:47 22,740.90 22,741.35 22,735.50 22,735.50 0.0K
11:48 22,735.15 22,740.65 22,735.15 22,737.20 0.0K
11:49 22,737.80 22,744.05 22,737.60 22,744.05 0.0K
11:50 22,743.75 22,745.20 22,741.30 22,745.20 0.0K
11:51 22,745.45 22,755.05 22,744.60 22,751.05 0.0K
11:52 22,752.75 22,754.20 22,750.40 22,750.70 0.0K
11:53 22,751.00 22,752.20 22,746.05 22,748.60 0.0K
11:54 22,748.25 22,752.25 22,748.05 22,751.55 0.0K
11:55 22,751.10 22,757.55 22,751.10 22,757.55 0.0K
11:56 22,757.35 22,758.60 22,754.80 22,756.40 0.0K
11:57 22,757.25 22,758.10 22,751.95 22,751.95 0.0K
11:58 22,751.25 22,755.05 22,749.65 22,751.45 0.0K
11:59 22,752.85 22,752.85 22,748.70 22,749.30 0.0K
12:00 22,750.85 22,752.90 22,747.40 22,751.25 0.0K
12:01 22,751.25 22,752.30 22,749.70 22,750.65 0.0K
12:02 22,750.20 22,750.65 22,746.85 22,750.20 0.0K
12:03 22,749.70 22,755.50 22,749.70 22,752.50 0.0K
12:04 22,752.60 22,755.60 22,750.75 22,750.75 0.0K
12:05 22,751.45 22,758.25 22,751.15 22,758.25 0.0K
12:06 22,758.90 22,764.50 22,758.90 22,761.50 0.0K
12:07 22,761.65 22,762.10 22,759.30 22,760.40 0.0K
12:08 22,760.25 22,760.25 22,758.35 22,758.35 0.0K
12:09 22,758.25 22,761.45 22,757.80 22,760.70 0.0K
12:10 22,761.80 22,762.15 22,759.25 22,759.50 0.0K
12:11 22,760.30 22,761.15 22,758.75 22,758.75 0.0K
12:12 22,759.40 22,761.70 22,758.35 22,761.60 0.0K
12:13 22,762.55 22,769.65 22,762.55 22,769.65 0.0K
12:14 22,769.85 22,771.60 22,769.10 22,770.45 0.0K
12:15 22,771.25 22,771.70 22,768.40 22,768.70 0.0K
12:16 22,770.30 22,774.70 22,770.30 22,772.90 0.0K
12:17 22,773.00 22,773.00 22,767.20 22,767.40 0.0K
12:18 22,767.85 22,770.95 22,766.35 22,768.95 0.0K
12:19 22,769.45 22,772.65 22,769.40 22,769.40 0.0K
12:20 22,769.10 22,770.30 22,765.60 22,767.75 0.0K
12:21 22,768.05 22,768.80 22,768.00 22,768.00 0.0K
12:22 22,769.05 22,771.30 22,766.70 22,771.30 0.0K
12:23 22,771.40 22,772.85 22,770.25 22,772.85 0.0K
12:24 22,773.55 22,775.15 22,770.45 22,772.30 0.0K
12:25 22,772.10 22,773.80 22,771.50 22,773.80 0.0K
12:26 22,773.60 22,774.60 22,770.10 22,770.10 0.0K
12:27 22,769.05 22,772.25 22,768.90 22,771.25 0.0K
12:28 22,771.45 22,775.70 22,771.45 22,775.05 0.0K
12:29 22,775.50 22,776.25 22,767.15 22,767.15 0.0K
12:30 22,770.45 22,775.65 22,769.65 22,773.55 0.0K
12:31 22,774.35 22,778.10 22,773.00 22,778.10 0.0K
12:32 22,778.30 22,780.25 22,776.70 22,776.70 0.0K
12:33 22,777.70 22,782.90 22,777.70 22,781.15 0.0K
12:34 22,780.75 22,788.80 22,780.75 22,788.80 0.0K
12:35 22,789.85 22,801.60 22,789.85 22,801.60 0.0K
12:36 22,801.20 22,807.00 22,801.20 22,806.90 0.0K
12:37 22,808.65 22,808.65 22,797.45 22,799.20 0.0K
12:38 22,799.75 22,801.55 22,798.35 22,799.30 0.0K
12:39 22,800.70 22,804.60 22,799.20 22,801.80 0.0K
12:40 22,801.65 22,804.25 22,799.90 22,803.70 0.0K
12:41 22,806.20 22,809.10 22,796.80 22,796.80 0.0K
12:42 22,795.45 22,795.45 22,792.15 22,793.85 0.0K
12:43 22,794.10 22,798.20 22,794.10 22,797.10 0.0K
12:44 22,797.30 22,797.30 22,781.10 22,781.65 0.0K
12:45 22,782.65 22,782.65 22,775.75 22,777.70 0.0K
12:46 22,778.10 22,785.20 22,777.55 22,783.55 0.0K
12:47 22,782.50 22,783.85 22,780.80 22,780.80 0.0K
12:48 22,779.55 22,781.10 22,774.75 22,774.75 0.0K
12:49 22,776.25 22,778.75 22,774.75 22,774.80 0.0K
12:50 22,775.60 22,780.75 22,775.60 22,779.20 0.0K
12:51 22,777.85 22,778.90 22,774.55 22,774.55 0.0K
12:52 22,775.50 22,775.50 22,767.15 22,769.95 0.0K
12:53 22,771.15 22,776.35 22,770.70 22,773.05 0.0K
12:54 22,773.60 22,774.50 22,771.90 22,773.15 0.0K
12:55 22,773.45 22,775.90 22,773.45 22,773.85 0.0K
12:56 22,772.90 22,775.60 22,771.60 22,772.30 0.0K
12:57 22,772.75 22,775.50 22,768.25 22,768.25 0.0K
12:58 22,768.60 22,769.65 22,765.75 22,766.05 0.0K
12:59 22,765.25 22,765.25 22,762.15 22,764.50 0.0K
13:00 22,763.90 22,769.10 22,763.40 22,769.10 0.0K
13:01 22,773.30 22,778.50 22,769.65 22,771.05 0.0K
13:02 22,773.15 22,779.35 22,773.15 22,779.25 0.0K
13:03 22,780.50 22,781.25 22,772.65 22,773.95 0.0K
13:04 22,773.45 22,776.55 22,772.25 22,776.55 0.0K
13:05 22,776.55 22,778.15 22,774.20 22,774.20 0.0K
13:06 22,775.45 22,777.65 22,775.45 22,775.90 0.0K
13:07 22,777.65 22,779.50 22,774.40 22,775.30 0.0K
13:08 22,774.30 22,774.30 22,764.85 22,764.85 0.0K
13:09 22,764.70 22,764.70 22,760.55 22,763.30 0.0K
13:10 22,762.80 22,767.05 22,762.80 22,766.55 0.0K
13:11 22,766.50 22,768.75 22,766.30 22,766.80 0.0K
13:12 22,767.35 22,770.50 22,766.25 22,766.25 0.0K
13:13 22,765.90 22,767.20 22,763.95 22,764.90 0.0K
13:14 22,764.20 22,765.80 22,762.65 22,763.80 0.0K
13:15 22,763.70 22,769.10 22,763.70 22,768.65 0.0K
13:16 22,768.15 22,768.15 22,761.65 22,763.00 0.0K
13:17 22,762.05 22,764.45 22,761.75 22,762.50 0.0K
13:18 22,760.45 22,763.30 22,760.45 22,762.65 0.0K
13:19 22,763.15 22,764.05 22,760.55 22,760.55 0.0K
13:20 22,760.80 22,761.75 22,758.90 22,759.25 0.0K
13:21 22,759.15 22,761.25 22,759.10 22,759.50 0.0K
13:22 22,760.00 22,760.55 22,757.85 22,757.85 0.0K
13:23 22,757.65 22,758.95 22,756.50 22,757.55 0.0K
13:24 22,756.65 22,759.65 22,755.65 22,757.95 0.0K
13:25 22,759.00 22,759.95 22,755.85 22,758.40 0.0K
13:26 22,758.20 22,758.95 22,755.55 22,758.50 0.0K
13:27 22,759.40 22,762.05 22,755.75 22,757.40 0.0K
13:28 22,756.90 22,762.65 22,756.90 22,760.25 0.0K
13:29 22,761.85 22,769.95 22,761.85 22,764.80 0.0K
13:30 22,764.50 22,768.15 22,763.70 22,766.65 0.0K
13:31 22,768.00 22,778.55 22,766.50 22,778.55 0.0K
13:32 22,779.95 22,780.45 22,778.45 22,779.20 0.0K
13:33 22,778.40 22,779.50 22,769.25 22,770.95 0.0K
13:34 22,770.20 22,773.00 22,770.20 22,772.55 0.0K
13:35 22,772.30 22,772.30 22,767.80 22,768.25 0.0K
13:36 22,767.25 22,768.15 22,761.85 22,761.85 0.0K
13:37 22,762.05 22,762.05 22,754.80 22,758.55 0.0K
13:38 22,760.40 22,762.25 22,758.75 22,760.45 0.0K
13:39 22,761.50 22,762.05 22,760.35 22,761.70 0.0K
13:40 22,761.40 22,765.05 22,761.05 22,761.05 0.0K
13:41 22,760.25 22,760.85 22,756.00 22,756.00 0.0K
13:42 22,756.60 22,758.95 22,754.80 22,758.45 0.0K
13:43 22,758.20 22,758.80 22,755.75 22,758.50 0.0K
13:44 22,760.85 22,760.85 22,758.25 22,759.55 0.0K
13:45 22,760.25 22,761.75 22,760.25 22,760.35 0.0K
13:46 22,760.30 22,760.30 22,758.10 22,759.50 0.0K
13:47 22,760.80 22,762.70 22,759.45 22,761.60 0.0K
13:48 22,761.65 22,764.10 22,760.75 22,762.55 0.0K
13:49 22,762.15 22,763.00 22,760.55 22,760.55 0.0K
13:50 22,759.70 22,763.05 22,758.25 22,762.10 0.0K
13:51 22,763.05 22,765.10 22,761.25 22,765.10 0.0K
13:52 22,764.80 22,770.30 22,763.70 22,770.30 0.0K
13:53 22,770.30 22,770.30 22,767.60 22,768.55 0.0K
13:54 22,768.60 22,769.05 22,762.30 22,762.30 0.0K
13:55 22,763.35 22,764.60 22,760.30 22,764.25 0.0K
13:56 22,764.10 22,764.85 22,760.35 22,760.35 0.0K
13:57 22,756.85 22,756.85 22,752.20 22,754.10 0.0K
13:58 22,754.25 22,755.40 22,750.60 22,750.95 0.0K
13:59 22,750.95 22,752.75 22,750.95 22,751.70 0.0K
14:00 22,751.50 22,753.40 22,750.40 22,750.40 0.0K
14:01 22,751.05 22,758.45 22,750.30 22,757.15 0.0K
14:02 22,756.10 22,758.10 22,755.90 22,758.10 0.0K
14:03 22,759.65 22,765.15 22,759.65 22,763.40 0.0K
14:04 22,763.85 22,763.85 22,760.90 22,761.60 0.0K
14:05 22,761.95 22,763.75 22,761.15 22,762.90 0.0K
14:06 22,763.65 22,773.85 22,763.65 22,772.75 0.0K
14:07 22,773.95 22,784.35 22,773.15 22,784.35 0.0K
14:08 22,785.00 22,785.60 22,779.05 22,779.90 0.0K
14:09 22,781.25 22,787.05 22,781.20 22,783.35 0.0K
14:10 22,783.25 22,783.45 22,779.35 22,782.40 0.0K
14:11 22,781.60 22,781.60 22,775.65 22,777.20 0.0K
14:12 22,777.30 22,777.30 22,775.50 22,775.60 0.0K
14:13 22,775.95 22,775.95 22,769.40 22,769.40 0.0K
14:14 22,768.15 22,768.15 22,750.95 22,751.30 0.0K
14:15 22,750.25 22,750.35 22,737.90 22,750.35 0.0K
14:16 22,749.30 22,760.70 22,749.30 22,757.00 0.0K
14:17 22,756.25 22,757.25 22,749.10 22,751.50 0.0K
14:18 22,751.25 22,755.10 22,751.15 22,754.05 0.0K
14:19 22,753.85 22,758.80 22,753.85 22,757.30 0.0K
14:20 22,757.30 22,759.95 22,757.00 22,759.20 0.0K
14:21 22,759.15 22,761.35 22,751.05 22,751.95 0.0K
14:22 22,749.95 22,753.50 22,745.25 22,753.40 0.0K
14:23 22,754.90 22,760.25 22,754.90 22,759.05 0.0K
14:24 22,759.45 22,765.35 22,759.45 22,764.45 0.0K
14:25 22,764.00 22,765.05 22,761.15 22,762.00 0.0K
14:26 22,762.45 22,762.45 22,759.05 22,760.20 0.0K
14:27 22,761.20 22,764.35 22,756.25 22,756.25 0.0K
14:28 22,757.10 22,760.35 22,756.65 22,757.90 0.0K
14:29 22,757.40 22,760.65 22,757.25 22,758.30 0.0K
14:30 22,759.00 22,762.00 22,753.00 22,753.75 0.0K
14:31 22,753.45 22,759.30 22,753.45 22,756.20 0.0K
14:32 22,755.45 22,757.65 22,754.10 22,755.55 0.0K
14:33 22,755.05 22,758.75 22,755.05 22,757.90 0.0K
14:34 22,758.75 22,759.30 22,756.35 22,759.30 0.0K
14:35 22,759.20 22,760.10 22,754.05 22,756.00 0.0K
14:36 22,757.05 22,759.40 22,755.85 22,757.95 0.0K
14:37 22,758.30 22,772.55 22,758.30 22,771.90 0.0K
14:38 22,772.70 22,775.75 22,771.85 22,774.75 0.0K
14:39 22,773.30 22,773.30 22,756.30 22,756.55 0.0K
14:40 22,757.80 22,759.80 22,755.55 22,759.00 0.0K
14:41 22,758.30 22,760.35 22,756.30 22,757.05 0.0K
14:42 22,758.05 22,762.10 22,758.05 22,760.50 0.0K
14:43 22,760.05 22,764.75 22,759.75 22,763.55 0.0K
14:44 22,763.95 22,765.35 22,762.35 22,765.35 0.0K
14:45 22,765.45 22,768.55 22,764.85 22,765.35 0.0K
14:46 22,764.85 22,764.95 22,761.00 22,763.95 0.0K
14:47 22,764.85 22,764.85 22,758.35 22,761.80 0.0K
14:48 22,759.75 22,759.75 22,749.85 22,750.10 0.0K
14:49 22,749.15 22,749.15 22,746.25 22,746.25 0.0K
14:50 22,746.30 22,751.55 22,746.30 22,751.55 0.0K
14:51 22,751.15 22,754.25 22,750.45 22,752.30 0.0K
14:52 22,753.00 22,753.80 22,749.50 22,751.20 0.0K
14:53 22,751.65 22,751.65 22,746.55 22,746.55 0.0K
14:54 22,746.35 22,746.40 22,739.30 22,746.40 0.0K
14:55 22,745.55 22,750.00 22,744.80 22,748.35 0.0K
14:56 22,749.65 22,750.45 22,745.60 22,749.40 0.0K
14:57 22,747.10 22,747.15 22,741.60 22,743.90 0.0K
14:58 22,743.50 22,744.65 22,740.40 22,744.40 0.0K
14:59 22,744.80 22,749.75 22,744.35 22,745.75 0.0K
15:00 22,746.35 22,750.90 22,744.50 22,745.20 0.0K
15:01 22,746.60 22,746.60 22,738.55 22,738.55 0.0K
15:02 22,739.00 22,739.00 22,730.80 22,731.10 0.0K
15:03 22,730.75 22,733.05 22,728.65 22,728.75 0.0K
15:04 22,728.20 22,729.35 22,722.90 22,722.90 0.0K
15:05 22,723.40 22,723.40 22,717.65 22,719.10 0.0K
15:06 22,718.95 22,722.70 22,718.95 22,719.05 0.0K
15:07 22,718.25 22,720.00 22,715.40 22,716.20 0.0K
15:08 22,716.45 22,716.45 22,712.50 22,713.40 0.0K
15:09 22,714.30 22,714.30 22,711.00 22,711.60 0.0K
15:10 22,711.15 22,711.15 22,707.25 22,708.50 0.0K
15:11 22,708.80 22,708.80 22,705.85 22,707.65 0.0K
15:12 22,707.95 22,708.80 22,704.70 22,706.10 0.0K
15:13 22,706.90 22,719.15 22,704.80 22,719.15 0.0K
15:14 22,717.85 22,717.85 22,713.50 22,716.35 0.0K
15:15 22,717.60 22,717.60 22,711.80 22,712.85 0.0K
15:16 22,713.15 22,721.25 22,711.30 22,720.65 0.0K
15:17 22,720.65 22,725.25 22,718.95 22,724.10 0.0K
15:18 22,724.90 22,724.90 22,719.35 22,720.20 0.0K
15:19 22,720.30 22,721.85 22,715.10 22,715.95 0.0K
15:20 22,715.30 22,715.95 22,712.10 22,712.35 0.0K
15:21 22,712.90 22,715.50 22,711.80 22,715.00 0.0K
15:22 22,715.10 22,716.55 22,713.80 22,715.65 0.0K
15:23 22,714.15 22,715.75 22,711.60 22,712.00 0.0K
15:24 22,711.25 22,711.25 22,707.90 22,709.50 0.0K
15:25 22,710.30 22,711.75 22,707.50 22,711.65 0.0K
15:26 22,710.35 22,710.40 22,706.95 22,707.85 0.0K
15:27 22,707.60 22,710.60 22,706.65 22,708.50 0.0K
15:28 22,711.70 22,713.45 22,708.00 22,711.55 0.0K
15:29 22,709.85 22,722.35 22,707.70 22,716.35 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