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 20,289.05 20,356.40 20,289.05 20,351.25 0.0K
09:16 20,357.15 20,370.15 20,354.30 20,370.15 0.0K
09:17 20,367.35 20,367.75 20,353.20 20,356.25 0.0K
09:18 20,360.50 20,362.55 20,350.75 20,353.55 0.0K
09:19 20,353.75 20,357.90 20,332.35 20,333.75 0.0K
09:20 20,335.00 20,343.50 20,333.90 20,336.25 0.0K
09:21 20,338.30 20,338.30 20,311.35 20,311.35 0.0K
09:22 20,309.60 20,322.80 20,304.00 20,321.40 0.0K
09:23 20,320.50 20,332.20 20,319.10 20,322.45 0.0K
09:24 20,325.10 20,350.10 20,325.10 20,348.60 0.0K
09:25 20,351.90 20,352.30 20,335.20 20,335.20 0.0K
09:26 20,333.15 20,333.15 20,303.00 20,308.70 0.0K
09:27 20,314.00 20,328.40 20,314.00 20,328.40 0.0K
09:28 20,330.80 20,330.80 20,318.80 20,322.75 0.0K
09:29 20,323.70 20,323.70 20,314.95 20,323.30 0.0K
09:30 20,326.50 20,339.90 20,326.50 20,327.30 0.0K
09:31 20,324.30 20,331.35 20,312.95 20,331.35 0.0K
09:32 20,330.95 20,341.45 20,330.55 20,341.45 0.0K
09:33 20,338.30 20,353.40 20,338.30 20,349.65 0.0K
09:34 20,348.85 20,348.85 20,343.45 20,343.45 0.0K
09:35 20,342.95 20,348.75 20,334.95 20,348.60 0.0K
09:36 20,348.80 20,353.55 20,347.75 20,353.55 0.0K
09:37 20,353.80 20,354.45 20,348.95 20,350.15 0.0K
09:38 20,350.75 20,352.80 20,348.05 20,350.60 0.0K
09:39 20,349.55 20,360.65 20,349.55 20,356.90 0.0K
09:40 20,358.95 20,370.10 20,358.95 20,362.35 0.0K
09:41 20,361.35 20,362.40 20,359.35 20,360.75 0.0K
09:42 20,358.55 20,365.20 20,358.55 20,364.40 0.0K
09:43 20,366.65 20,375.00 20,366.65 20,375.00 0.0K
09:44 20,374.95 20,379.80 20,372.40 20,372.80 0.0K
09:45 20,373.25 20,374.05 20,347.65 20,354.00 0.0K
09:46 20,350.50 20,350.50 20,328.70 20,333.30 0.0K
09:47 20,334.95 20,348.15 20,331.65 20,339.00 0.0K
09:48 20,337.60 20,337.60 20,314.75 20,315.90 0.0K
09:49 20,313.15 20,313.45 20,276.35 20,280.00 0.0K
09:50 20,281.75 20,288.80 20,276.45 20,288.45 0.0K
09:51 20,290.10 20,308.25 20,290.10 20,298.45 0.0K
09:52 20,299.40 20,300.10 20,291.80 20,294.70 0.0K
09:53 20,293.10 20,293.10 20,278.20 20,279.50 0.0K
09:54 20,277.75 20,307.10 20,277.75 20,297.50 0.0K
09:55 20,299.70 20,300.90 20,285.50 20,285.50 0.0K
09:56 20,284.15 20,292.15 20,283.40 20,287.10 0.0K
09:57 20,285.55 20,287.45 20,276.95 20,283.25 0.0K
09:58 20,285.20 20,300.15 20,285.20 20,288.15 0.0K
09:59 20,288.75 20,288.75 20,275.05 20,279.75 0.0K
10:00 20,282.10 20,284.60 20,275.45 20,276.50 0.0K
10:01 20,277.40 20,301.50 20,277.05 20,295.55 0.0K
10:02 20,295.35 20,296.35 20,289.60 20,292.45 0.0K
10:03 20,292.30 20,292.30 20,272.20 20,274.90 0.0K
10:04 20,273.85 20,275.55 20,266.40 20,266.40 0.0K
10:05 20,262.65 20,271.80 20,261.75 20,262.85 0.0K
10:06 20,264.45 20,270.10 20,262.30 20,266.25 0.0K
10:07 20,264.45 20,277.65 20,263.75 20,276.00 0.0K
10:08 20,275.75 20,275.75 20,266.95 20,266.95 0.0K
10:09 20,267.90 20,267.90 20,249.20 20,249.20 0.0K
10:10 20,248.00 20,260.40 20,248.00 20,258.25 0.0K
10:11 20,258.30 20,282.25 20,258.30 20,279.15 0.0K
10:12 20,281.00 20,294.80 20,277.05 20,294.80 0.0K
10:13 20,295.70 20,299.90 20,290.80 20,298.40 0.0K
10:14 20,298.15 20,338.25 20,298.15 20,338.25 0.0K
10:15 20,343.65 20,353.40 20,342.25 20,345.00 0.0K
10:16 20,345.20 20,345.20 20,337.45 20,338.05 0.0K
10:17 20,336.45 20,336.45 20,319.40 20,324.10 0.0K
10:18 20,324.35 20,325.30 20,306.25 20,313.50 0.0K
10:19 20,319.60 20,321.20 20,315.60 20,318.75 0.0K
10:20 20,318.80 20,318.80 20,309.35 20,316.35 0.0K
10:21 20,316.60 20,320.75 20,313.45 20,320.75 0.0K
10:22 20,321.15 20,332.65 20,321.15 20,332.65 0.0K
10:23 20,331.50 20,332.50 20,318.85 20,320.80 0.0K
10:24 20,317.35 20,327.50 20,315.05 20,326.50 0.0K
10:25 20,324.30 20,330.90 20,320.40 20,320.65 0.0K
10:26 20,321.05 20,332.65 20,321.05 20,330.25 0.0K
10:27 20,330.25 20,334.40 20,326.95 20,331.60 0.0K
10:28 20,330.45 20,338.30 20,330.45 20,333.05 0.0K
10:29 20,333.60 20,342.05 20,332.10 20,342.00 0.0K
10:30 20,341.70 20,342.55 20,330.10 20,330.10 0.0K
10:31 20,329.35 20,329.35 20,321.95 20,325.60 0.0K
10:32 20,326.55 20,328.30 20,320.30 20,326.55 0.0K
10:33 20,327.05 20,328.50 20,325.05 20,326.90 0.0K
10:34 20,326.30 20,327.15 20,322.70 20,325.65 0.0K
10:35 20,325.65 20,332.35 20,322.15 20,332.35 0.0K
10:36 20,331.35 20,332.80 20,327.60 20,328.45 0.0K
10:37 20,328.05 20,329.05 20,324.00 20,326.60 0.0K
10:38 20,325.80 20,325.80 20,312.05 20,313.55 0.0K
10:39 20,312.25 20,313.60 20,305.85 20,305.85 0.0K
10:40 20,305.15 20,307.00 20,303.35 20,305.70 0.0K
10:41 20,307.25 20,310.55 20,305.70 20,305.95 0.0K
10:42 20,305.35 20,309.65 20,305.35 20,305.70 0.0K
10:43 20,308.50 20,311.05 20,305.45 20,311.05 0.0K
10:44 20,312.95 20,325.45 20,312.95 20,325.45 0.0K
10:45 20,324.85 20,327.20 20,320.10 20,321.55 0.0K
10:46 20,322.10 20,325.70 20,320.55 20,325.70 0.0K
10:47 20,325.45 20,340.75 20,325.45 20,339.05 0.0K
10:48 20,340.05 20,344.80 20,340.05 20,344.45 0.0K
10:49 20,343.75 20,343.75 20,336.00 20,339.90 0.0K
10:50 20,339.10 20,342.45 20,337.95 20,341.60 0.0K
10:51 20,342.30 20,345.05 20,340.10 20,341.55 0.0K
10:52 20,341.40 20,342.50 20,328.90 20,328.90 0.0K
10:53 20,325.30 20,325.30 20,319.25 20,320.95 0.0K
10:54 20,321.45 20,327.50 20,313.50 20,313.50 0.0K
10:55 20,313.65 20,325.80 20,313.65 20,325.65 0.0K
10:56 20,328.70 20,330.85 20,324.60 20,330.15 0.0K
10:57 20,329.35 20,332.75 20,318.00 20,318.00 0.0K
10:58 20,318.85 20,325.35 20,318.85 20,325.25 0.0K
10:59 20,324.85 20,328.35 20,321.65 20,322.20 0.0K
11:00 20,325.50 20,339.70 20,325.50 20,339.70 0.0K
11:01 20,340.00 20,340.80 20,336.45 20,338.00 0.0K
11:02 20,338.00 20,338.45 20,334.45 20,336.90 0.0K
11:03 20,337.05 20,337.05 20,332.00 20,332.15 0.0K
11:04 20,332.45 20,341.05 20,332.45 20,337.05 0.0K
11:05 20,336.15 20,340.45 20,332.40 20,335.90 0.0K
11:06 20,332.90 20,332.90 20,325.90 20,328.65 0.0K
11:07 20,328.35 20,328.85 20,320.85 20,320.85 0.0K
11:08 20,321.35 20,325.85 20,317.45 20,318.50 0.0K
11:09 20,319.55 20,322.35 20,317.90 20,318.45 0.0K
11:10 20,318.00 20,318.00 20,311.05 20,315.50 0.0K
11:11 20,316.00 20,324.10 20,316.00 20,322.15 0.0K
11:12 20,322.15 20,325.30 20,321.40 20,323.20 0.0K
11:13 20,324.15 20,324.15 20,316.45 20,320.55 0.0K
11:14 20,320.45 20,328.65 20,320.45 20,328.65 0.0K
11:15 20,327.65 20,330.15 20,327.65 20,330.15 0.0K
11:16 20,330.40 20,332.15 20,327.15 20,327.15 0.0K
11:17 20,326.40 20,327.20 20,321.75 20,326.20 0.0K
11:18 20,328.25 20,330.35 20,326.90 20,328.25 0.0K
11:19 20,329.40 20,341.45 20,329.40 20,341.45 0.0K
11:20 20,342.25 20,343.15 20,339.75 20,339.75 0.0K
11:21 20,340.70 20,342.40 20,337.05 20,341.45 0.0K
11:22 20,341.85 20,341.85 20,332.70 20,335.20 0.0K
11:23 20,334.55 20,337.90 20,331.10 20,337.90 0.0K
11:24 20,338.75 20,344.55 20,338.65 20,342.55 0.0K
11:25 20,342.10 20,345.50 20,342.05 20,343.20 0.0K
11:26 20,341.90 20,345.70 20,341.05 20,342.00 0.0K
11:27 20,343.75 20,349.80 20,343.60 20,349.30 0.0K
11:28 20,348.45 20,348.50 20,343.35 20,343.35 0.0K
11:29 20,343.25 20,343.25 20,339.05 20,339.05 0.0K
11:30 20,338.40 20,339.70 20,337.45 20,338.70 0.0K
11:31 20,338.20 20,340.95 20,336.40 20,336.40 0.0K
11:32 20,336.95 20,339.10 20,336.20 20,339.10 0.0K
11:33 20,338.25 20,344.45 20,338.25 20,342.90 0.0K
11:34 20,348.90 20,350.15 20,344.15 20,344.20 0.0K
11:35 20,343.75 20,347.80 20,342.45 20,346.45 0.0K
11:36 20,345.90 20,348.95 20,345.90 20,348.30 0.0K
11:37 20,348.25 20,350.35 20,345.80 20,347.45 0.0K
11:38 20,347.25 20,350.90 20,346.40 20,350.85 0.0K
11:39 20,350.50 20,353.80 20,348.15 20,348.15 0.0K
11:40 20,347.20 20,352.65 20,345.10 20,345.10 0.0K
11:41 20,343.35 20,348.55 20,343.35 20,343.95 0.0K
11:42 20,343.50 20,348.00 20,343.50 20,345.20 0.0K
11:43 20,342.60 20,343.45 20,341.30 20,342.05 0.0K
11:44 20,340.60 20,343.45 20,338.75 20,339.00 0.0K
11:45 20,337.80 20,340.75 20,336.15 20,338.20 0.0K
11:46 20,337.15 20,338.90 20,334.85 20,335.85 0.0K
11:47 20,335.00 20,337.15 20,333.95 20,335.30 0.0K
11:48 20,336.40 20,337.60 20,335.65 20,335.65 0.0K
11:49 20,335.10 20,335.60 20,325.85 20,327.40 0.0K
11:50 20,327.70 20,334.10 20,327.70 20,331.50 0.0K
11:51 20,331.75 20,334.35 20,329.55 20,334.35 0.0K
11:52 20,334.25 20,334.25 20,324.40 20,327.00 0.0K
11:53 20,327.00 20,327.00 20,325.10 20,325.85 0.0K
11:54 20,325.80 20,331.55 20,325.45 20,330.20 0.0K
11:55 20,329.70 20,330.20 20,326.90 20,329.15 0.0K
11:56 20,328.45 20,332.50 20,328.45 20,330.25 0.0K
11:57 20,330.45 20,330.45 20,321.50 20,322.10 0.0K
11:58 20,319.95 20,319.95 20,315.10 20,315.10 0.0K
11:59 20,311.10 20,311.80 20,304.45 20,306.85 0.0K
12:00 20,307.00 20,307.20 20,303.70 20,305.30 0.0K
12:01 20,304.90 20,308.40 20,304.90 20,305.55 0.0K
12:02 20,305.40 20,305.40 20,292.85 20,292.85 0.0K
12:03 20,288.25 20,290.60 20,288.05 20,289.20 0.0K
12:04 20,289.55 20,293.60 20,289.55 20,290.95 0.0K
12:05 20,290.75 20,292.05 20,287.95 20,291.35 0.0K
12:06 20,291.60 20,297.60 20,291.60 20,294.20 0.0K
12:07 20,294.45 20,294.85 20,289.40 20,290.90 0.0K
12:08 20,289.30 20,290.15 20,284.10 20,284.95 0.0K
12:09 20,284.20 20,286.90 20,283.50 20,286.75 0.0K
12:10 20,287.45 20,289.30 20,286.50 20,287.80 0.0K
12:11 20,287.45 20,287.95 20,284.55 20,286.70 0.0K
12:12 20,286.35 20,289.15 20,281.30 20,282.65 0.0K
12:13 20,282.20 20,283.95 20,274.95 20,274.95 0.0K
12:14 20,274.50 20,280.30 20,272.40 20,280.30 0.0K
12:15 20,280.85 20,281.80 20,274.40 20,274.50 0.0K
12:16 20,273.15 20,273.95 20,271.35 20,273.55 0.0K
12:17 20,273.35 20,283.40 20,272.50 20,283.40 0.0K
12:18 20,282.45 20,285.10 20,277.20 20,277.35 0.0K
12:19 20,276.70 20,277.35 20,271.15 20,271.80 0.0K
12:20 20,271.45 20,271.85 20,264.05 20,265.35 0.0K
12:21 20,265.85 20,272.10 20,265.00 20,271.75 0.0K
12:22 20,271.75 20,272.60 20,266.90 20,269.00 0.0K
12:23 20,268.35 20,270.05 20,265.30 20,270.00 0.0K
12:24 20,271.20 20,278.70 20,270.60 20,278.70 0.0K
12:25 20,278.95 20,286.20 20,278.95 20,285.45 0.0K
12:26 20,284.20 20,289.90 20,281.40 20,288.70 0.0K
12:27 20,287.65 20,290.05 20,286.10 20,290.05 0.0K
12:28 20,289.70 20,293.85 20,286.85 20,287.10 0.0K
12:29 20,286.75 20,287.20 20,282.20 20,285.75 0.0K
12:30 20,285.80 20,291.35 20,284.50 20,291.35 0.0K
12:31 20,291.85 20,296.55 20,289.90 20,295.70 0.0K
12:32 20,294.95 20,296.25 20,291.30 20,294.85 0.0K
12:33 20,294.60 20,295.80 20,291.65 20,291.90 0.0K
12:34 20,293.05 20,293.05 20,289.15 20,290.65 0.0K
12:35 20,289.90 20,294.60 20,287.95 20,291.30 0.0K
12:36 20,290.55 20,291.80 20,287.75 20,288.90 0.0K
12:37 20,288.25 20,295.30 20,288.25 20,293.50 0.0K
12:38 20,293.25 20,293.45 20,287.55 20,290.45 0.0K
12:39 20,289.90 20,292.90 20,286.65 20,286.65 0.0K
12:40 20,286.70 20,290.40 20,283.95 20,289.25 0.0K
12:41 20,290.65 20,291.60 20,288.65 20,291.20 0.0K
12:42 20,292.20 20,294.25 20,288.30 20,290.90 0.0K
12:43 20,291.20 20,294.90 20,289.20 20,293.80 0.0K
12:44 20,292.90 20,295.10 20,291.50 20,293.60 0.0K
12:45 20,292.70 20,296.05 20,292.70 20,294.35 0.0K
12:46 20,295.30 20,295.30 20,290.70 20,291.15 0.0K
12:47 20,291.65 20,297.00 20,291.65 20,296.30 0.0K
12:48 20,298.30 20,300.10 20,296.55 20,298.30 0.0K
12:49 20,298.60 20,301.60 20,297.45 20,299.90 0.0K
12:50 20,300.90 20,305.35 20,299.25 20,305.05 0.0K
12:51 20,305.15 20,306.80 20,302.85 20,304.70 0.0K
12:52 20,304.20 20,305.65 20,301.65 20,303.40 0.0K
12:53 20,301.85 20,303.80 20,300.70 20,302.15 0.0K
12:54 20,301.35 20,308.70 20,301.35 20,306.15 0.0K
12:55 20,306.50 20,307.95 20,302.05 20,302.05 0.0K
12:56 20,302.75 20,307.35 20,299.85 20,301.45 0.0K
12:57 20,300.60 20,300.60 20,295.95 20,296.75 0.0K
12:58 20,296.85 20,297.10 20,286.50 20,286.50 0.0K
12:59 20,284.75 20,294.70 20,284.35 20,293.20 0.0K
13:00 20,292.60 20,294.45 20,289.90 20,292.70 0.0K
13:01 20,293.05 20,293.85 20,290.05 20,291.40 0.0K
13:02 20,291.00 20,292.60 20,286.05 20,288.50 0.0K
13:03 20,289.35 20,290.80 20,284.75 20,288.70 0.0K
13:04 20,288.35 20,293.35 20,288.15 20,289.45 0.0K
13:05 20,289.55 20,294.45 20,289.55 20,292.25 0.0K
13:06 20,291.95 20,295.00 20,291.00 20,293.30 0.0K
13:07 20,294.90 20,296.90 20,293.30 20,296.05 0.0K
13:08 20,297.75 20,303.70 20,295.00 20,301.35 0.0K
13:09 20,301.60 20,305.65 20,301.15 20,303.25 0.0K
13:10 20,303.25 20,305.85 20,301.95 20,304.15 0.0K
13:11 20,302.60 20,305.00 20,299.70 20,301.10 0.0K
13:12 20,300.40 20,301.25 20,297.35 20,297.35 0.0K
13:13 20,297.65 20,299.95 20,294.30 20,294.30 0.0K
13:14 20,295.45 20,297.70 20,294.10 20,295.30 0.0K
13:15 20,296.40 20,300.15 20,293.35 20,295.90 0.0K
13:16 20,295.65 20,299.05 20,294.80 20,296.75 0.0K
13:17 20,297.45 20,297.45 20,291.65 20,291.65 0.0K
13:18 20,292.25 20,292.60 20,289.75 20,291.40 0.0K
13:19 20,291.55 20,294.90 20,289.60 20,289.60 0.0K
13:20 20,289.15 20,290.95 20,284.80 20,284.80 0.0K
13:21 20,285.60 20,289.25 20,284.50 20,289.25 0.0K
13:22 20,288.70 20,290.70 20,286.40 20,290.70 0.0K
13:23 20,290.40 20,294.70 20,286.65 20,288.25 0.0K
13:24 20,289.80 20,289.95 20,285.40 20,287.25 0.0K
13:25 20,286.95 20,291.20 20,285.75 20,288.05 0.0K
13:26 20,289.40 20,289.40 20,286.05 20,289.00 0.0K
13:27 20,288.30 20,291.30 20,286.95 20,289.25 0.0K
13:28 20,288.85 20,293.30 20,288.65 20,291.60 0.0K
13:29 20,290.60 20,291.35 20,288.60 20,289.80 0.0K
13:30 20,291.00 20,292.60 20,287.40 20,292.60 0.0K
13:31 20,293.80 20,306.60 20,293.80 20,306.60 0.0K
13:32 20,306.10 20,307.75 20,302.20 20,302.20 0.0K
13:33 20,303.30 20,306.50 20,302.00 20,306.25 0.0K
13:34 20,307.90 20,311.30 20,306.10 20,309.95 0.0K
13:35 20,310.15 20,310.25 20,305.95 20,307.45 0.0K
13:36 20,308.20 20,308.20 20,300.75 20,302.00 0.0K
13:37 20,302.10 20,303.90 20,298.55 20,301.45 0.0K
13:38 20,300.30 20,301.55 20,297.55 20,298.30 0.0K
13:39 20,298.60 20,298.85 20,289.95 20,290.70 0.0K
13:40 20,289.90 20,292.00 20,288.75 20,291.05 0.0K
13:41 20,290.60 20,292.20 20,285.35 20,286.40 0.0K
13:42 20,286.70 20,287.05 20,283.00 20,283.00 0.0K
13:43 20,284.35 20,284.35 20,278.05 20,278.05 0.0K
13:44 20,277.90 20,277.90 20,272.50 20,273.70 0.0K
13:45 20,273.75 20,279.60 20,273.55 20,279.60 0.0K
13:46 20,279.40 20,281.70 20,276.55 20,279.70 0.0K
13:47 20,280.65 20,281.20 20,274.90 20,276.10 0.0K
13:48 20,276.20 20,277.80 20,274.90 20,275.30 0.0K
13:49 20,274.85 20,274.85 20,264.50 20,265.70 0.0K
13:50 20,265.25 20,268.95 20,262.95 20,268.95 0.0K
13:51 20,267.75 20,271.55 20,266.15 20,266.15 0.0K
13:52 20,266.60 20,270.15 20,260.95 20,261.40 0.0K
13:53 20,260.30 20,263.40 20,252.30 20,252.30 0.0K
13:54 20,251.95 20,255.30 20,249.05 20,254.95 0.0K
13:55 20,254.95 20,260.95 20,250.90 20,257.40 0.0K
13:56 20,257.65 20,258.55 20,253.45 20,256.15 0.0K
13:57 20,256.60 20,257.30 20,254.10 20,255.35 0.0K
13:58 20,255.05 20,255.25 20,247.35 20,249.25 0.0K
13:59 20,248.05 20,249.25 20,245.60 20,249.25 0.0K
14:00 20,249.20 20,255.20 20,248.55 20,251.65 0.0K
14:01 20,253.70 20,260.75 20,253.40 20,255.65 0.0K
14:02 20,257.10 20,265.45 20,257.10 20,264.35 0.0K
14:03 20,265.50 20,272.45 20,265.50 20,270.00 0.0K
14:04 20,270.40 20,271.60 20,266.00 20,266.65 0.0K
14:05 20,266.40 20,271.35 20,265.40 20,267.90 0.0K
14:06 20,265.70 20,278.70 20,264.80 20,278.70 0.0K
14:07 20,278.50 20,283.55 20,278.05 20,278.05 0.0K
14:08 20,277.70 20,284.45 20,276.65 20,282.80 0.0K
14:09 20,282.85 20,285.05 20,280.80 20,283.60 0.0K
14:10 20,283.05 20,287.10 20,283.05 20,284.95 0.0K
14:11 20,284.25 20,284.25 20,278.30 20,281.60 0.0K
14:12 20,281.30 20,282.90 20,279.50 20,280.95 0.0K
14:13 20,282.15 20,285.30 20,281.65 20,283.60 0.0K
14:14 20,282.85 20,292.10 20,282.85 20,286.50 0.0K
14:15 20,286.95 20,288.30 20,285.70 20,287.70 0.0K
14:16 20,287.20 20,290.65 20,284.90 20,289.90 0.0K
14:17 20,288.50 20,291.70 20,288.50 20,290.30 0.0K
14:18 20,290.00 20,290.00 20,286.40 20,286.80 0.0K
14:19 20,286.30 20,292.00 20,286.30 20,291.35 0.0K
14:20 20,291.45 20,295.50 20,290.25 20,293.75 0.0K
14:21 20,293.45 20,293.45 20,289.85 20,291.25 0.0K
14:22 20,290.65 20,290.65 20,282.50 20,282.50 0.0K
14:23 20,283.15 20,284.70 20,281.55 20,284.70 0.0K
14:24 20,285.15 20,285.80 20,282.85 20,284.15 0.0K
14:25 20,284.10 20,284.10 20,276.35 20,277.20 0.0K
14:26 20,276.75 20,277.45 20,273.75 20,273.75 0.0K
14:27 20,274.00 20,274.00 20,268.75 20,269.35 0.0K
14:28 20,269.30 20,275.70 20,269.30 20,273.80 0.0K
14:29 20,273.25 20,275.00 20,272.35 20,272.35 0.0K
14:30 20,273.20 20,273.65 20,270.55 20,270.55 0.0K
14:31 20,269.75 20,271.25 20,267.95 20,268.80 0.0K
14:32 20,269.45 20,272.45 20,269.45 20,272.45 0.0K
14:33 20,271.80 20,273.50 20,270.25 20,270.25 0.0K
14:34 20,269.95 20,270.90 20,268.75 20,269.55 0.0K
14:35 20,270.45 20,270.45 20,263.65 20,264.40 0.0K
14:36 20,262.65 20,269.30 20,260.30 20,269.30 0.0K
14:37 20,269.70 20,271.35 20,265.15 20,265.15 0.0K
14:38 20,264.50 20,264.50 20,260.50 20,261.05 0.0K
14:39 20,261.65 20,264.00 20,261.65 20,263.95 0.0K
14:40 20,264.10 20,266.25 20,260.80 20,263.15 0.0K
14:41 20,263.95 20,265.85 20,262.20 20,265.70 0.0K
14:42 20,265.05 20,268.50 20,264.35 20,268.40 0.0K
14:43 20,269.55 20,271.45 20,268.90 20,270.20 0.0K
14:44 20,269.95 20,271.00 20,267.65 20,268.95 0.0K
14:45 20,268.55 20,269.10 20,264.60 20,265.80 0.0K
14:46 20,266.40 20,277.15 20,265.75 20,275.50 0.0K
14:47 20,276.25 20,276.25 20,265.20 20,266.40 0.0K
14:48 20,264.95 20,270.50 20,260.80 20,270.20 0.0K
14:49 20,270.95 20,270.95 20,264.50 20,268.15 0.0K
14:50 20,268.40 20,270.15 20,266.90 20,268.85 0.0K
14:51 20,270.05 20,277.15 20,270.05 20,273.00 0.0K
14:52 20,273.40 20,275.75 20,269.50 20,271.35 0.0K
14:53 20,270.80 20,275.40 20,268.95 20,272.05 0.0K
14:54 20,272.95 20,277.55 20,272.95 20,274.85 0.0K
14:55 20,274.05 20,275.55 20,271.05 20,275.55 0.0K
14:56 20,276.60 20,278.80 20,275.60 20,278.80 0.0K
14:57 20,278.65 20,287.65 20,277.90 20,285.15 0.0K
14:58 20,284.55 20,287.45 20,282.35 20,283.85 0.0K
14:59 20,283.20 20,284.35 20,278.95 20,284.35 0.0K
15:00 20,283.60 20,292.55 20,280.20 20,280.20 0.0K
15:01 20,279.35 20,279.35 20,269.25 20,269.25 0.0K
15:02 20,269.05 20,269.05 20,261.70 20,261.70 0.0K
15:03 20,262.15 20,266.85 20,258.60 20,266.85 0.0K
15:04 20,267.20 20,276.05 20,263.85 20,263.85 0.0K
15:05 20,263.60 20,264.55 20,252.65 20,252.65 0.0K
15:06 20,252.65 20,255.35 20,251.80 20,253.10 0.0K
15:07 20,253.50 20,255.85 20,251.70 20,254.00 0.0K
15:08 20,254.85 20,255.50 20,252.95 20,254.50 0.0K
15:09 20,253.30 20,254.35 20,247.75 20,254.35 0.0K
15:10 20,257.95 20,266.50 20,256.20 20,260.00 0.0K
15:11 20,257.65 20,258.00 20,251.50 20,251.50 0.0K
15:12 20,251.40 20,252.10 20,248.90 20,249.45 0.0K
15:13 20,249.30 20,259.75 20,249.30 20,259.75 0.0K
15:14 20,259.90 20,261.70 20,255.05 20,255.05 0.0K
15:15 20,255.40 20,256.70 20,249.05 20,249.05 0.0K
15:16 20,249.25 20,249.25 20,245.20 20,248.40 0.0K
15:17 20,251.35 20,254.65 20,251.15 20,251.15 0.0K
15:18 20,249.85 20,253.55 20,247.75 20,253.35 0.0K
15:19 20,253.30 20,256.75 20,252.75 20,255.85 0.0K
15:20 20,256.10 20,256.55 20,252.60 20,255.10 0.0K
15:21 20,256.05 20,256.85 20,251.80 20,256.85 0.0K
15:22 20,257.30 20,257.30 20,252.65 20,254.15 0.0K
15:23 20,254.55 20,256.50 20,253.25 20,255.95 0.0K
15:24 20,256.20 20,256.20 20,252.10 20,253.15 0.0K
15:25 20,253.90 20,257.50 20,253.50 20,256.70 0.0K
15:26 20,256.55 20,256.55 20,251.95 20,253.30 0.0K
15:27 20,253.95 20,254.60 20,250.10 20,251.40 0.0K
15:28 20,251.90 20,253.75 20,245.65 20,246.60 0.0K
15:29 20,245.55 20,247.60 20,241.50 20,247.60 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