Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,826.85
最終更新: 2025-10-06
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
09:15 20,625.00 20,671.60 20,617.60 20,617.60 0.0K
09:16 20,622.80 20,660.30 20,608.80 20,637.50 0.0K
09:17 20,640.10 20,641.40 20,606.00 20,606.00 0.0K
09:18 20,604.75 20,616.45 20,596.10 20,605.40 0.0K
09:19 20,603.65 20,620.70 20,600.70 20,620.70 0.0K
09:20 20,619.95 20,638.20 20,606.15 20,606.15 0.0K
09:21 20,601.10 20,601.10 20,584.55 20,588.15 0.0K
09:22 20,582.95 20,591.65 20,581.55 20,587.55 0.0K
09:23 20,583.80 20,614.55 20,582.75 20,611.70 0.0K
09:24 20,615.90 20,638.10 20,615.90 20,625.80 0.0K
09:25 20,629.80 20,642.05 20,621.75 20,638.50 0.0K
09:26 20,641.20 20,660.90 20,637.15 20,660.90 0.0K
09:27 20,662.10 20,662.10 20,642.35 20,642.35 0.0K
09:28 20,637.90 20,642.35 20,631.45 20,631.45 0.0K
09:29 20,632.20 20,632.20 20,609.85 20,609.85 0.0K
09:30 20,608.30 20,612.75 20,601.10 20,603.50 0.0K
09:31 20,604.75 20,604.75 20,593.15 20,599.80 0.0K
09:32 20,603.10 20,610.55 20,599.35 20,608.80 0.0K
09:33 20,608.35 20,649.30 20,608.35 20,643.85 0.0K
09:34 20,639.85 20,646.90 20,634.70 20,643.75 0.0K
09:35 20,640.70 20,661.50 20,638.65 20,661.50 0.0K
09:36 20,663.70 20,670.75 20,652.40 20,652.40 0.0K
09:37 20,653.35 20,672.20 20,653.15 20,672.05 0.0K
09:38 20,669.85 20,669.85 20,658.00 20,658.50 0.0K
09:39 20,660.15 20,670.70 20,660.15 20,669.80 0.0K
09:40 20,670.55 20,682.55 20,670.55 20,675.10 0.0K
09:41 20,676.95 20,679.65 20,673.00 20,676.35 0.0K
09:42 20,676.65 20,677.65 20,671.30 20,672.95 0.0K
09:43 20,675.10 20,694.80 20,674.70 20,694.55 0.0K
09:44 20,696.25 20,708.40 20,696.20 20,696.20 0.0K
09:45 20,699.50 20,702.40 20,680.90 20,680.90 0.0K
09:46 20,683.35 20,693.30 20,682.80 20,689.35 0.0K
09:47 20,690.10 20,692.30 20,679.75 20,679.75 0.0K
09:48 20,676.55 20,679.85 20,662.25 20,672.60 0.0K
09:49 20,674.90 20,682.35 20,674.55 20,676.85 0.0K
09:50 20,672.95 20,680.55 20,670.75 20,680.35 0.0K
09:51 20,679.20 20,683.45 20,678.10 20,679.95 0.0K
09:52 20,680.35 20,686.30 20,676.25 20,685.45 0.0K
09:53 20,688.25 20,705.50 20,688.25 20,702.70 0.0K
09:54 20,700.50 20,701.50 20,696.90 20,696.90 0.0K
09:55 20,697.65 20,713.45 20,697.65 20,705.35 0.0K
09:56 20,706.90 20,707.80 20,684.80 20,684.80 0.0K
09:57 20,683.75 20,684.35 20,671.30 20,671.30 0.0K
09:58 20,671.30 20,672.10 20,662.60 20,666.00 0.0K
09:59 20,666.10 20,672.30 20,666.10 20,671.30 0.0K
10:00 20,670.70 20,670.70 20,662.80 20,666.05 0.0K
10:01 20,665.30 20,666.45 20,652.50 20,653.50 0.0K
10:02 20,653.25 20,663.25 20,652.85 20,662.85 0.0K
10:03 20,665.55 20,666.45 20,660.20 20,663.05 0.0K
10:04 20,666.90 20,676.35 20,666.90 20,676.35 0.0K
10:05 20,677.85 20,680.85 20,675.05 20,678.35 0.0K
10:06 20,678.10 20,679.85 20,672.10 20,679.85 0.0K
10:07 20,679.95 20,679.95 20,671.25 20,671.25 0.0K
10:08 20,670.15 20,673.30 20,665.95 20,668.25 0.0K
10:09 20,669.55 20,674.50 20,666.35 20,666.95 0.0K
10:10 20,664.20 20,664.20 20,651.90 20,655.55 0.0K
10:11 20,654.70 20,654.70 20,646.70 20,647.95 0.0K
10:12 20,648.45 20,654.60 20,645.65 20,648.55 0.0K
10:13 20,649.90 20,652.10 20,647.75 20,649.90 0.0K
10:14 20,649.00 20,659.90 20,649.00 20,655.60 0.0K
10:15 20,654.25 20,656.20 20,647.50 20,653.85 0.0K
10:16 20,652.85 20,652.85 20,644.65 20,645.40 0.0K
10:17 20,647.85 20,654.30 20,647.15 20,648.40 0.0K
10:18 20,650.80 20,650.80 20,636.45 20,637.50 0.0K
10:19 20,637.65 20,649.80 20,637.25 20,649.80 0.0K
10:20 20,649.60 20,669.80 20,649.60 20,669.80 0.0K
10:21 20,671.65 20,683.20 20,671.65 20,673.65 0.0K
10:22 20,674.55 20,682.85 20,674.55 20,682.85 0.0K
10:23 20,683.10 20,686.65 20,681.60 20,685.70 0.0K
10:24 20,687.55 20,691.65 20,686.85 20,689.95 0.0K
10:25 20,689.25 20,693.65 20,687.60 20,687.60 0.0K
10:26 20,688.00 20,696.30 20,688.00 20,694.60 0.0K
10:27 20,692.75 20,701.55 20,689.80 20,700.60 0.0K
10:28 20,701.70 20,704.60 20,697.40 20,698.15 0.0K
10:29 20,697.85 20,699.45 20,696.85 20,698.55 0.0K
10:30 20,699.15 20,700.75 20,695.25 20,696.80 0.0K
10:31 20,696.30 20,704.30 20,695.40 20,703.30 0.0K
10:32 20,703.75 20,706.55 20,700.05 20,703.00 0.0K
10:33 20,703.10 20,704.10 20,698.80 20,699.25 0.0K
10:34 20,700.60 20,701.55 20,696.80 20,696.80 0.0K
10:35 20,696.90 20,698.15 20,691.70 20,693.40 0.0K
10:36 20,692.85 20,701.80 20,691.20 20,697.75 0.0K
10:37 20,698.30 20,699.90 20,693.80 20,698.40 0.0K
10:38 20,697.20 20,697.70 20,692.40 20,692.40 0.0K
10:39 20,692.20 20,697.50 20,689.80 20,696.55 0.0K
10:40 20,696.95 20,702.10 20,696.35 20,702.10 0.0K
10:41 20,702.45 20,709.40 20,702.30 20,704.75 0.0K
10:42 20,705.15 20,710.55 20,705.15 20,710.55 0.0K
10:43 20,710.10 20,713.00 20,709.25 20,713.00 0.0K
10:44 20,713.00 20,717.20 20,712.85 20,715.95 0.0K
10:45 20,716.30 20,719.00 20,715.65 20,717.70 0.0K
10:46 20,718.60 20,724.10 20,718.60 20,722.45 0.0K
10:47 20,721.55 20,722.10 20,715.10 20,720.45 0.0K
10:48 20,721.75 20,722.30 20,717.60 20,720.45 0.0K
10:49 20,720.55 20,721.90 20,718.40 20,718.40 0.0K
10:50 20,716.30 20,717.00 20,712.30 20,717.00 0.0K
10:51 20,716.65 20,718.30 20,715.65 20,716.20 0.0K
10:52 20,716.40 20,721.60 20,715.95 20,721.60 0.0K
10:53 20,722.15 20,722.50 20,717.05 20,717.05 0.0K
10:54 20,717.70 20,718.45 20,713.40 20,718.25 0.0K
10:55 20,718.20 20,721.30 20,718.05 20,719.45 0.0K
10:56 20,719.25 20,722.65 20,716.50 20,720.10 0.0K
10:57 20,719.15 20,719.15 20,712.80 20,715.00 0.0K
10:58 20,714.45 20,719.10 20,714.45 20,718.50 0.0K
10:59 20,718.95 20,723.10 20,718.95 20,720.30 0.0K
11:00 20,720.80 20,723.15 20,718.55 20,722.00 0.0K
11:01 20,721.45 20,722.95 20,719.35 20,722.25 0.0K
11:02 20,721.20 20,721.20 20,715.40 20,716.75 0.0K
11:03 20,715.45 20,715.45 20,707.00 20,708.65 0.0K
11:04 20,709.15 20,709.15 20,704.50 20,706.45 0.0K
11:05 20,705.65 20,715.00 20,704.65 20,714.00 0.0K
11:06 20,713.15 20,713.15 20,708.95 20,712.65 0.0K
11:07 20,712.40 20,719.30 20,711.10 20,719.30 0.0K
11:08 20,720.40 20,721.35 20,714.10 20,714.10 0.0K
11:09 20,713.40 20,717.20 20,713.05 20,715.40 0.0K
11:10 20,714.70 20,717.20 20,712.20 20,712.60 0.0K
11:11 20,711.00 20,714.85 20,710.75 20,710.75 0.0K
11:12 20,710.40 20,715.35 20,710.40 20,715.25 0.0K
11:13 20,713.70 20,717.00 20,713.70 20,715.05 0.0K
11:14 20,714.55 20,717.00 20,711.55 20,711.55 0.0K
11:15 20,713.20 20,723.75 20,713.20 20,723.55 0.0K
11:16 20,725.00 20,731.35 20,724.80 20,729.30 0.0K
11:17 20,730.55 20,730.55 20,726.10 20,728.15 0.0K
11:18 20,728.30 20,729.45 20,726.40 20,728.05 0.0K
11:19 20,727.00 20,734.30 20,727.00 20,734.20 0.0K
11:20 20,734.05 20,738.35 20,733.35 20,736.50 0.0K
11:21 20,736.10 20,736.10 20,726.05 20,728.15 0.0K
11:22 20,728.30 20,735.80 20,728.30 20,735.65 0.0K
11:23 20,734.90 20,738.35 20,732.60 20,738.35 0.0K
11:24 20,739.20 20,740.20 20,735.65 20,737.30 0.0K
11:25 20,737.00 20,738.80 20,734.55 20,735.50 0.0K
11:26 20,734.15 20,738.75 20,734.15 20,738.20 0.0K
11:27 20,738.15 20,742.25 20,737.85 20,738.40 0.0K
11:28 20,738.95 20,740.10 20,733.95 20,733.95 0.0K
11:29 20,733.80 20,736.90 20,733.80 20,734.25 0.0K
11:30 20,734.85 20,737.60 20,733.85 20,737.60 0.0K
11:31 20,737.70 20,739.90 20,736.35 20,738.75 0.0K
11:32 20,737.75 20,744.70 20,737.75 20,744.70 0.0K
11:33 20,743.95 20,748.75 20,743.95 20,743.95 0.0K
11:34 20,743.50 20,749.45 20,743.35 20,749.45 0.0K
11:35 20,749.25 20,755.40 20,749.05 20,754.50 0.0K
11:36 20,752.95 20,754.20 20,750.65 20,752.90 0.0K
11:37 20,752.85 20,757.50 20,752.10 20,754.30 0.0K
11:38 20,754.30 20,765.55 20,754.30 20,764.60 0.0K
11:39 20,770.15 20,773.75 20,762.50 20,762.90 0.0K
11:40 20,764.10 20,765.30 20,760.65 20,761.20 0.0K
11:41 20,761.30 20,764.80 20,756.35 20,758.25 0.0K
11:42 20,757.35 20,763.75 20,757.30 20,763.75 0.0K
11:43 20,762.10 20,764.85 20,758.65 20,764.45 0.0K
11:44 20,764.75 20,768.10 20,763.95 20,765.80 0.0K
11:45 20,765.70 20,767.30 20,764.65 20,766.70 0.0K
11:46 20,767.15 20,773.35 20,766.70 20,771.25 0.0K
11:47 20,771.95 20,772.90 20,768.00 20,769.25 0.0K
11:48 20,771.60 20,778.45 20,769.65 20,776.60 0.0K
11:49 20,776.25 20,780.85 20,774.25 20,774.25 0.0K
11:50 20,773.40 20,774.35 20,770.60 20,770.60 0.0K
11:51 20,769.00 20,770.35 20,766.25 20,766.25 0.0K
11:52 20,765.60 20,765.95 20,761.60 20,761.90 0.0K
11:53 20,762.10 20,762.55 20,759.30 20,759.80 0.0K
11:54 20,760.00 20,761.60 20,758.05 20,759.20 0.0K
11:55 20,757.70 20,761.85 20,757.70 20,761.25 0.0K
11:56 20,759.05 20,762.65 20,756.45 20,762.65 0.0K
11:57 20,761.90 20,761.90 20,759.15 20,759.15 0.0K
11:58 20,757.80 20,759.80 20,754.70 20,756.15 0.0K
11:59 20,755.70 20,757.30 20,752.00 20,752.00 0.0K
12:00 20,751.90 20,755.85 20,750.80 20,755.20 0.0K
12:01 20,755.10 20,755.10 20,746.00 20,748.90 0.0K
12:02 20,748.65 20,749.60 20,746.15 20,747.45 0.0K
12:03 20,747.15 20,747.15 20,743.00 20,744.65 0.0K
12:04 20,742.15 20,747.50 20,741.05 20,746.55 0.0K
12:05 20,746.05 20,746.05 20,742.00 20,742.00 0.0K
12:06 20,740.90 20,742.15 20,736.35 20,742.15 0.0K
12:07 20,739.90 20,745.70 20,739.90 20,744.80 0.0K
12:08 20,743.85 20,753.85 20,743.85 20,751.90 0.0K
12:09 20,751.70 20,759.00 20,751.35 20,759.00 0.0K
12:10 20,758.95 20,759.15 20,754.65 20,754.90 0.0K
12:11 20,754.60 20,763.30 20,753.85 20,760.70 0.0K
12:12 20,758.35 20,765.75 20,758.20 20,765.15 0.0K
12:13 20,766.60 20,767.55 20,763.80 20,765.15 0.0K
12:14 20,765.05 20,768.50 20,765.05 20,766.10 0.0K
12:15 20,767.85 20,768.15 20,764.60 20,767.55 0.0K
12:16 20,766.55 20,767.75 20,763.40 20,767.20 0.0K
12:17 20,767.80 20,767.80 20,754.85 20,754.85 0.0K
12:18 20,753.90 20,760.60 20,750.80 20,759.85 0.0K
12:19 20,759.70 20,765.95 20,759.35 20,763.70 0.0K
12:20 20,763.10 20,766.05 20,761.40 20,766.05 0.0K
12:21 20,765.55 20,775.25 20,765.55 20,773.25 0.0K
12:22 20,771.50 20,771.50 20,767.90 20,771.00 0.0K
12:23 20,769.25 20,773.50 20,769.25 20,772.30 0.0K
12:24 20,770.35 20,774.35 20,769.15 20,770.80 0.0K
12:25 20,771.40 20,778.65 20,770.75 20,778.15 0.0K
12:26 20,779.25 20,779.25 20,774.40 20,774.70 0.0K
12:27 20,774.75 20,778.00 20,774.75 20,776.60 0.0K
12:28 20,775.25 20,775.25 20,769.30 20,769.85 0.0K
12:29 20,770.55 20,772.30 20,768.50 20,771.20 0.0K
12:30 20,770.75 20,776.05 20,770.75 20,775.80 0.0K
12:31 20,776.70 20,777.15 20,773.25 20,775.40 0.0K
12:32 20,775.75 20,776.05 20,771.05 20,771.75 0.0K
12:33 20,770.55 20,770.55 20,766.35 20,766.35 0.0K
12:34 20,767.30 20,767.30 20,762.10 20,763.75 0.0K
12:35 20,763.35 20,767.20 20,763.35 20,766.45 0.0K
12:36 20,765.35 20,765.85 20,757.15 20,757.15 0.0K
12:37 20,757.40 20,758.95 20,756.05 20,757.55 0.0K
12:38 20,757.25 20,761.90 20,757.10 20,761.90 0.0K
12:39 20,762.60 20,764.35 20,758.25 20,761.45 0.0K
12:40 20,760.85 20,762.40 20,759.40 20,762.25 0.0K
12:41 20,762.25 20,770.40 20,762.25 20,768.50 0.0K
12:42 20,768.15 20,769.25 20,766.55 20,767.45 0.0K
12:43 20,764.00 20,764.20 20,754.35 20,754.35 0.0K
12:44 20,754.90 20,755.50 20,751.00 20,755.00 0.0K
12:45 20,755.50 20,755.50 20,749.35 20,750.40 0.0K
12:46 20,750.55 20,752.30 20,748.60 20,748.60 0.0K
12:47 20,748.45 20,749.55 20,746.25 20,748.95 0.0K
12:48 20,747.30 20,748.35 20,744.10 20,745.65 0.0K
12:49 20,744.60 20,748.20 20,742.80 20,748.20 0.0K
12:50 20,747.90 20,752.50 20,747.90 20,751.25 0.0K
12:51 20,751.20 20,753.05 20,748.35 20,748.35 0.0K
12:52 20,748.60 20,750.55 20,745.80 20,749.50 0.0K
12:53 20,749.25 20,755.75 20,749.20 20,755.75 0.0K
12:54 20,755.80 20,757.65 20,751.85 20,751.85 0.0K
12:55 20,753.25 20,753.25 20,744.05 20,746.65 0.0K
12:56 20,743.75 20,746.00 20,742.40 20,746.00 0.0K
12:57 20,745.15 20,746.65 20,740.45 20,745.55 0.0K
12:58 20,743.85 20,750.50 20,743.85 20,746.30 0.0K
12:59 20,745.35 20,751.00 20,745.35 20,751.00 0.0K
13:00 20,750.30 20,763.60 20,749.55 20,763.05 0.0K
13:01 20,763.25 20,765.40 20,761.95 20,765.40 0.0K
13:02 20,765.60 20,766.80 20,763.55 20,763.55 0.0K
13:03 20,763.25 20,763.25 20,755.95 20,758.30 0.0K
13:04 20,758.00 20,760.55 20,755.60 20,758.75 0.0K
13:05 20,759.00 20,765.95 20,758.85 20,765.95 0.0K
13:06 20,765.25 20,766.35 20,762.10 20,763.45 0.0K
13:07 20,764.05 20,765.20 20,760.90 20,762.10 0.0K
13:08 20,762.50 20,766.95 20,762.45 20,765.00 0.0K
13:09 20,765.95 20,768.75 20,764.55 20,767.90 0.0K
13:10 20,768.65 20,769.60 20,766.45 20,767.25 0.0K
13:11 20,765.65 20,768.20 20,764.60 20,768.20 0.0K
13:12 20,767.85 20,769.45 20,762.20 20,765.05 0.0K
13:13 20,764.50 20,766.45 20,760.15 20,761.65 0.0K
13:14 20,761.70 20,766.45 20,761.70 20,766.00 0.0K
13:15 20,766.75 20,767.95 20,765.00 20,765.45 0.0K
13:16 20,765.10 20,766.30 20,759.90 20,760.85 0.0K
13:17 20,759.65 20,762.00 20,758.90 20,759.75 0.0K
13:18 20,759.50 20,761.35 20,758.60 20,759.10 0.0K
13:19 20,758.60 20,758.60 20,753.60 20,755.45 0.0K
13:20 20,753.20 20,755.00 20,749.95 20,751.05 0.0K
13:21 20,750.40 20,755.80 20,750.10 20,755.80 0.0K
13:22 20,755.75 20,757.15 20,749.90 20,755.95 0.0K
13:23 20,755.45 20,760.95 20,755.45 20,759.65 0.0K
13:24 20,759.35 20,760.25 20,756.15 20,758.45 0.0K
13:25 20,758.00 20,761.05 20,756.20 20,761.05 0.0K
13:26 20,760.85 20,764.10 20,759.70 20,764.10 0.0K
13:27 20,763.95 20,764.35 20,762.20 20,763.60 0.0K
13:28 20,763.45 20,766.70 20,761.75 20,761.75 0.0K
13:29 20,761.85 20,762.05 20,756.70 20,758.75 0.0K
13:30 20,759.00 20,759.00 20,756.55 20,756.90 0.0K
13:31 20,756.85 20,769.20 20,756.85 20,769.05 0.0K
13:32 20,769.25 20,770.45 20,768.05 20,769.75 0.0K
13:33 20,769.15 20,770.80 20,767.25 20,770.80 0.0K
13:34 20,772.20 20,774.90 20,769.75 20,772.10 0.0K
13:35 20,773.75 20,773.75 20,767.95 20,770.30 0.0K
13:36 20,771.00 20,771.40 20,767.85 20,770.65 0.0K
13:37 20,769.95 20,770.10 20,764.85 20,769.15 0.0K
13:38 20,769.40 20,771.50 20,767.85 20,768.55 0.0K
13:39 20,768.10 20,769.70 20,765.55 20,765.80 0.0K
13:40 20,765.75 20,765.75 20,762.30 20,764.20 0.0K
13:41 20,763.85 20,765.50 20,762.25 20,762.25 0.0K
13:42 20,762.25 20,768.05 20,762.05 20,765.45 0.0K
13:43 20,766.25 20,767.20 20,765.20 20,765.25 0.0K
13:44 20,763.85 20,765.10 20,761.95 20,763.60 0.0K
13:45 20,762.85 20,764.25 20,760.45 20,762.65 0.0K
13:46 20,762.55 20,763.55 20,760.10 20,762.60 0.0K
13:47 20,763.10 20,763.95 20,761.55 20,763.65 0.0K
13:48 20,762.35 20,762.50 20,760.15 20,760.65 0.0K
13:49 20,759.95 20,760.80 20,757.20 20,757.65 0.0K
13:50 20,757.05 20,759.20 20,756.60 20,759.20 0.0K
13:51 20,758.95 20,759.35 20,756.05 20,757.50 0.0K
13:52 20,756.65 20,757.25 20,752.75 20,756.00 0.0K
13:53 20,754.95 20,759.55 20,754.95 20,758.15 0.0K
13:54 20,758.05 20,762.20 20,757.85 20,761.95 0.0K
13:55 20,762.25 20,765.95 20,762.25 20,763.60 0.0K
13:56 20,764.25 20,765.45 20,760.65 20,764.30 0.0K
13:57 20,762.75 20,765.65 20,759.65 20,765.65 0.0K
13:58 20,764.90 20,765.40 20,761.10 20,762.65 0.0K
13:59 20,761.50 20,762.65 20,760.30 20,760.60 0.0K
14:00 20,762.60 20,771.30 20,762.00 20,769.45 0.0K
14:01 20,768.75 20,772.35 20,768.20 20,771.65 0.0K
14:02 20,772.70 20,779.15 20,772.70 20,774.05 0.0K
14:03 20,775.10 20,776.00 20,766.85 20,766.85 0.0K
14:04 20,765.50 20,775.20 20,765.50 20,772.50 0.0K
14:05 20,773.60 20,775.25 20,771.30 20,772.95 0.0K
14:06 20,771.50 20,773.30 20,766.25 20,767.05 0.0K
14:07 20,767.10 20,769.10 20,765.40 20,769.10 0.0K
14:08 20,768.10 20,770.45 20,767.60 20,769.30 0.0K
14:09 20,768.85 20,772.35 20,768.75 20,769.85 0.0K
14:10 20,770.05 20,774.10 20,769.45 20,774.10 0.0K
14:11 20,773.30 20,774.15 20,771.60 20,774.15 0.0K
14:12 20,774.90 20,774.90 20,770.15 20,770.45 0.0K
14:13 20,770.10 20,770.10 20,761.05 20,761.05 0.0K
14:14 20,760.75 20,765.20 20,760.75 20,764.50 0.0K
14:15 20,765.10 20,767.40 20,764.10 20,766.30 0.0K
14:16 20,766.80 20,768.20 20,762.50 20,764.15 0.0K
14:17 20,763.85 20,765.70 20,761.35 20,761.90 0.0K
14:18 20,760.40 20,762.05 20,759.95 20,760.70 0.0K
14:19 20,760.50 20,764.65 20,760.50 20,764.15 0.0K
14:20 20,764.00 20,765.70 20,762.50 20,765.70 0.0K
14:21 20,768.65 20,769.60 20,763.50 20,766.85 0.0K
14:22 20,766.35 20,767.05 20,761.60 20,762.65 0.0K
14:23 20,762.10 20,763.60 20,753.90 20,756.00 0.0K
14:24 20,755.95 20,756.45 20,749.50 20,750.25 0.0K
14:25 20,751.50 20,754.75 20,748.40 20,754.75 0.0K
14:26 20,753.70 20,756.40 20,751.75 20,756.40 0.0K
14:27 20,755.90 20,755.90 20,751.15 20,753.55 0.0K
14:28 20,752.80 20,754.75 20,750.80 20,754.75 0.0K
14:29 20,755.10 20,758.20 20,754.60 20,756.10 0.0K
14:30 20,755.25 20,759.60 20,754.90 20,759.60 0.0K
14:31 20,758.80 20,761.30 20,756.75 20,761.30 0.0K
14:32 20,763.25 20,766.65 20,761.05 20,761.05 0.0K
14:33 20,759.65 20,759.65 20,752.05 20,756.15 0.0K
14:34 20,755.50 20,762.20 20,754.40 20,761.60 0.0K
14:35 20,762.55 20,765.95 20,758.35 20,761.90 0.0K
14:36 20,761.20 20,761.95 20,756.35 20,758.45 0.0K
14:37 20,757.95 20,763.25 20,757.95 20,763.05 0.0K
14:38 20,762.35 20,762.35 20,757.85 20,760.20 0.0K
14:39 20,760.10 20,761.85 20,754.75 20,761.85 0.0K
14:40 20,761.95 20,763.70 20,760.20 20,760.75 0.0K
14:41 20,759.95 20,763.95 20,756.50 20,763.25 0.0K
14:42 20,761.05 20,763.05 20,760.40 20,762.00 0.0K
14:43 20,761.25 20,762.25 20,755.90 20,758.00 0.0K
14:44 20,759.15 20,761.65 20,757.30 20,760.90 0.0K
14:45 20,763.00 20,764.65 20,761.05 20,762.35 0.0K
14:46 20,764.20 20,769.15 20,762.90 20,767.45 0.0K
14:47 20,767.45 20,768.45 20,764.95 20,765.50 0.0K
14:48 20,766.55 20,768.15 20,764.00 20,768.05 0.0K
14:49 20,768.40 20,777.45 20,765.05 20,777.45 0.0K
14:50 20,776.80 20,778.10 20,771.60 20,773.40 0.0K
14:51 20,773.90 20,774.30 20,763.05 20,765.10 0.0K
14:52 20,763.95 20,765.85 20,760.95 20,763.85 0.0K
14:53 20,764.35 20,765.80 20,761.95 20,762.70 0.0K
14:54 20,761.80 20,765.80 20,760.15 20,765.55 0.0K
14:55 20,764.10 20,765.00 20,758.55 20,758.85 0.0K
14:56 20,758.25 20,758.25 20,755.35 20,755.35 0.0K
14:57 20,757.75 20,758.65 20,756.25 20,756.45 0.0K
14:58 20,756.25 20,759.80 20,756.25 20,759.00 0.0K
14:59 20,758.10 20,760.00 20,754.85 20,756.90 0.0K
15:00 20,756.05 20,763.60 20,753.00 20,753.00 0.0K
15:01 20,753.25 20,764.45 20,751.60 20,764.45 0.0K
15:02 20,763.90 20,763.90 20,760.45 20,762.30 0.0K
15:03 20,761.70 20,765.80 20,761.00 20,764.15 0.0K
15:04 20,764.15 20,773.75 20,764.15 20,773.75 0.0K
15:05 20,775.50 20,786.10 20,775.30 20,786.00 0.0K
15:06 20,787.20 20,788.10 20,783.60 20,783.75 0.0K
15:07 20,784.10 20,785.90 20,782.05 20,785.90 0.0K
15:08 20,785.55 20,789.95 20,783.60 20,789.90 0.0K
15:09 20,790.55 20,790.55 20,779.25 20,779.25 0.0K
15:10 20,779.80 20,781.65 20,775.35 20,778.50 0.0K
15:11 20,777.60 20,787.10 20,777.60 20,779.40 0.0K
15:12 20,780.25 20,780.25 20,772.85 20,772.85 0.0K
15:13 20,773.10 20,777.60 20,768.60 20,774.65 0.0K
15:14 20,776.95 20,778.20 20,774.10 20,774.95 0.0K
15:15 20,774.85 20,775.05 20,772.40 20,772.90 0.0K
15:16 20,773.25 20,776.30 20,771.40 20,775.40 0.0K
15:17 20,776.10 20,778.60 20,775.30 20,778.15 0.0K
15:18 20,778.95 20,778.95 20,771.55 20,772.25 0.0K
15:19 20,771.50 20,773.25 20,767.95 20,767.95 0.0K
15:20 20,767.60 20,773.85 20,765.40 20,773.00 0.0K
15:21 20,775.85 20,782.95 20,775.20 20,782.95 0.0K
15:22 20,782.30 20,789.50 20,782.30 20,788.45 0.0K
15:23 20,789.65 20,791.65 20,787.35 20,791.65 0.0K
15:24 20,791.15 20,794.25 20,791.00 20,792.60 0.0K
15:25 20,792.20 20,792.60 20,788.75 20,788.75 0.0K
15:26 20,788.35 20,793.00 20,788.35 20,791.65 0.0K
15:27 20,790.40 20,796.00 20,790.40 20,793.05 0.0K
15:28 20,795.10 20,795.10 20,788.35 20,789.15 0.0K
15:29 20,790.40 20,792.70 20,786.10 20,788.95 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