Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,701.10
最終更新: 2025-10-03
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 20,285.05 20,285.05 20,285.05 20,285.05 0.0K
09:15 20,289.90 20,295.20 20,264.15 20,270.65 0.0K
09:16 20,274.85 20,278.40 20,261.10 20,262.15 0.0K
09:17 20,259.20 20,262.05 20,251.25 20,260.40 0.0K
09:18 20,259.35 20,259.35 20,240.95 20,241.65 0.0K
09:19 20,240.65 20,244.85 20,235.90 20,235.90 0.0K
09:20 20,235.80 20,242.50 20,227.90 20,231.90 0.0K
09:21 20,230.35 20,234.90 20,226.80 20,227.85 0.0K
09:22 20,229.25 20,248.00 20,228.75 20,247.80 0.0K
09:23 20,246.00 20,247.80 20,233.35 20,233.35 0.0K
09:24 20,233.60 20,242.70 20,230.05 20,236.45 0.0K
09:25 20,236.50 20,248.10 20,230.85 20,247.35 0.0K
09:26 20,249.55 20,252.45 20,238.95 20,242.25 0.0K
09:27 20,240.85 20,241.85 20,232.60 20,241.55 0.0K
09:28 20,238.90 20,245.65 20,235.80 20,245.65 0.0K
09:29 20,246.60 20,248.50 20,241.90 20,245.65 0.0K
09:30 20,241.85 20,244.25 20,239.85 20,242.35 0.0K
09:31 20,242.50 20,247.45 20,239.40 20,243.25 0.0K
09:32 20,241.40 20,241.40 20,218.50 20,220.75 0.0K
09:33 20,220.50 20,229.50 20,216.65 20,229.50 0.0K
09:34 20,230.65 20,236.75 20,229.45 20,235.75 0.0K
09:35 20,237.25 20,238.10 20,231.65 20,231.95 0.0K
09:36 20,233.30 20,241.25 20,231.10 20,237.00 0.0K
09:37 20,238.65 20,249.25 20,238.65 20,248.75 0.0K
09:38 20,248.05 20,250.75 20,232.20 20,232.75 0.0K
09:39 20,230.90 20,230.95 20,227.25 20,228.50 0.0K
09:40 20,229.05 20,235.15 20,226.05 20,235.15 0.0K
09:41 20,236.20 20,238.60 20,232.85 20,233.60 0.0K
09:42 20,233.25 20,235.40 20,229.10 20,233.95 0.0K
09:43 20,234.75 20,241.65 20,232.65 20,241.65 0.0K
09:44 20,239.55 20,244.50 20,238.60 20,240.45 0.0K
09:45 20,241.45 20,248.75 20,240.10 20,243.05 0.0K
09:46 20,245.90 20,249.30 20,235.00 20,235.00 0.0K
09:47 20,236.30 20,236.60 20,223.75 20,229.35 0.0K
09:48 20,229.35 20,237.65 20,229.35 20,233.45 0.0K
09:49 20,232.80 20,234.00 20,230.35 20,231.45 0.0K
09:50 20,231.35 20,231.50 20,222.70 20,224.55 0.0K
09:51 20,223.20 20,223.20 20,213.60 20,217.50 0.0K
09:52 20,219.85 20,228.00 20,217.65 20,217.65 0.0K
09:53 20,220.70 20,231.00 20,220.70 20,230.20 0.0K
09:54 20,229.65 20,241.45 20,226.25 20,241.45 0.0K
09:55 20,244.90 20,261.55 20,243.10 20,261.55 0.0K
09:56 20,259.65 20,271.15 20,257.10 20,268.20 0.0K
09:57 20,269.60 20,277.05 20,269.60 20,274.90 0.0K
09:58 20,273.15 20,277.25 20,271.65 20,274.80 0.0K
09:59 20,274.15 20,280.10 20,273.85 20,276.60 0.0K
10:00 20,277.90 20,288.50 20,277.90 20,287.40 0.0K
10:01 20,285.45 20,286.60 20,269.45 20,269.45 0.0K
10:02 20,266.55 20,267.35 20,256.40 20,264.00 0.0K
10:03 20,263.25 20,265.90 20,259.70 20,264.80 0.0K
10:04 20,267.05 20,271.70 20,263.90 20,269.90 0.0K
10:05 20,268.80 20,278.90 20,268.70 20,273.90 0.0K
10:06 20,274.85 20,280.70 20,271.90 20,278.60 0.0K
10:07 20,280.20 20,280.55 20,275.00 20,276.80 0.0K
10:08 20,277.10 20,281.05 20,276.55 20,278.30 0.0K
10:09 20,277.75 20,286.80 20,276.40 20,286.80 0.0K
10:10 20,286.30 20,305.75 20,285.30 20,305.75 0.0K
10:11 20,309.50 20,315.35 20,309.05 20,310.15 0.0K
10:12 20,311.35 20,313.95 20,308.60 20,308.95 0.0K
10:13 20,308.35 20,316.60 20,307.75 20,316.00 0.0K
10:14 20,315.50 20,326.05 20,314.85 20,324.60 0.0K
10:15 20,325.10 20,331.15 20,324.10 20,331.15 0.0K
10:16 20,332.65 20,346.10 20,332.50 20,344.20 0.0K
10:17 20,342.90 20,342.90 20,328.35 20,330.00 0.0K
10:18 20,333.05 20,336.90 20,330.40 20,335.50 0.0K
10:19 20,334.15 20,339.25 20,333.00 20,338.35 0.0K
10:20 20,337.35 20,343.30 20,334.30 20,342.80 0.0K
10:21 20,343.15 20,345.35 20,336.60 20,345.35 0.0K
10:22 20,344.90 20,350.10 20,337.30 20,337.55 0.0K
10:23 20,339.25 20,342.90 20,329.15 20,342.80 0.0K
10:24 20,343.40 20,347.60 20,343.20 20,346.00 0.0K
10:25 20,346.10 20,357.45 20,345.25 20,352.85 0.0K
10:26 20,352.80 20,355.40 20,351.45 20,355.40 0.0K
10:27 20,356.80 20,358.85 20,354.00 20,357.15 0.0K
10:28 20,357.20 20,362.30 20,357.20 20,359.25 0.0K
10:29 20,357.25 20,357.25 20,352.00 20,355.90 0.0K
10:30 20,356.30 20,356.30 20,344.75 20,348.25 0.0K
10:31 20,347.70 20,369.30 20,347.70 20,368.35 0.0K
10:32 20,371.20 20,372.15 20,363.50 20,372.10 0.0K
10:33 20,374.75 20,387.60 20,372.20 20,387.60 0.0K
10:34 20,388.00 20,393.25 20,388.00 20,391.45 0.0K
10:35 20,392.05 20,393.55 20,388.10 20,391.55 0.0K
10:36 20,392.05 20,397.00 20,390.70 20,395.15 0.0K
10:37 20,399.25 20,399.90 20,394.80 20,394.80 0.0K
10:38 20,394.45 20,395.40 20,388.40 20,394.50 0.0K
10:39 20,392.95 20,397.25 20,391.50 20,396.10 0.0K
10:40 20,397.25 20,399.30 20,391.10 20,394.95 0.0K
10:41 20,394.40 20,397.25 20,391.90 20,391.95 0.0K
10:42 20,392.70 20,402.10 20,392.70 20,399.95 0.0K
10:43 20,397.15 20,401.65 20,397.05 20,399.30 0.0K
10:44 20,400.65 20,400.65 20,389.45 20,392.65 0.0K
10:45 20,392.10 20,392.70 20,387.40 20,387.90 0.0K
10:46 20,380.90 20,387.00 20,377.50 20,382.15 0.0K
10:47 20,380.25 20,380.25 20,336.70 20,336.70 0.0K
10:48 20,334.05 20,351.10 20,334.05 20,348.10 0.0K
10:49 20,344.65 20,346.45 20,336.60 20,337.25 0.0K
10:50 20,336.80 20,351.80 20,335.10 20,349.65 0.0K
10:51 20,350.30 20,358.50 20,348.00 20,349.75 0.0K
10:52 20,347.00 20,347.65 20,332.35 20,334.05 0.0K
10:53 20,334.30 20,342.05 20,334.30 20,341.25 0.0K
10:54 20,341.10 20,343.05 20,335.25 20,339.15 0.0K
10:55 20,341.10 20,344.70 20,339.35 20,340.90 0.0K
10:56 20,338.20 20,343.45 20,336.75 20,340.10 0.0K
10:57 20,336.20 20,337.50 20,332.20 20,333.65 0.0K
10:58 20,331.60 20,333.80 20,327.65 20,330.50 0.0K
10:59 20,330.35 20,333.75 20,328.95 20,331.55 0.0K
11:00 20,328.15 20,334.20 20,326.70 20,332.90 0.0K
11:01 20,333.45 20,336.30 20,329.95 20,334.95 0.0K
11:02 20,332.90 20,338.65 20,332.90 20,337.30 0.0K
11:03 20,338.10 20,340.35 20,329.45 20,333.00 0.0K
11:04 20,331.40 20,333.35 20,328.00 20,328.20 0.0K
11:05 20,329.15 20,341.00 20,327.65 20,341.00 0.0K
11:06 20,342.25 20,343.60 20,339.15 20,341.95 0.0K
11:07 20,342.85 20,351.45 20,342.85 20,351.45 0.0K
11:08 20,350.85 20,355.00 20,346.35 20,354.70 0.0K
11:09 20,357.20 20,359.00 20,354.55 20,354.55 0.0K
11:10 20,354.50 20,358.15 20,349.75 20,349.75 0.0K
11:11 20,349.30 20,353.40 20,347.50 20,351.90 0.0K
11:12 20,352.50 20,355.65 20,347.80 20,347.80 0.0K
11:13 20,349.75 20,350.45 20,347.20 20,347.35 0.0K
11:14 20,348.10 20,349.45 20,344.25 20,345.95 0.0K
11:15 20,345.10 20,347.80 20,343.25 20,343.65 0.0K
11:16 20,342.25 20,345.50 20,339.65 20,345.50 0.0K
11:17 20,345.50 20,348.75 20,345.15 20,347.55 0.0K
11:18 20,346.90 20,354.30 20,346.90 20,352.80 0.0K
11:19 20,353.05 20,355.40 20,350.75 20,355.25 0.0K
11:20 20,354.95 20,357.15 20,350.80 20,351.15 0.0K
11:21 20,352.70 20,352.70 20,339.90 20,341.15 0.0K
11:22 20,338.55 20,338.85 20,333.60 20,337.70 0.0K
11:23 20,337.25 20,339.65 20,333.20 20,333.65 0.0K
11:24 20,334.10 20,341.90 20,334.10 20,340.85 0.0K
11:25 20,341.65 20,341.65 20,330.05 20,335.10 0.0K
11:26 20,335.75 20,337.70 20,334.25 20,336.95 0.0K
11:27 20,336.40 20,336.40 20,328.40 20,332.65 0.0K
11:28 20,331.60 20,332.85 20,324.35 20,328.35 0.0K
11:29 20,328.10 20,330.05 20,326.00 20,326.70 0.0K
11:30 20,326.00 20,327.65 20,316.15 20,316.15 0.0K
11:31 20,316.05 20,318.50 20,311.40 20,314.30 0.0K
11:32 20,311.40 20,311.40 20,303.80 20,308.15 0.0K
11:33 20,308.05 20,308.45 20,305.30 20,306.60 0.0K
11:34 20,306.35 20,309.85 20,306.35 20,309.10 0.0K
11:35 20,308.30 20,313.05 20,308.05 20,311.75 0.0K
11:36 20,311.45 20,312.85 20,306.35 20,311.15 0.0K
11:37 20,310.50 20,313.15 20,308.15 20,311.70 0.0K
11:38 20,309.55 20,327.50 20,309.55 20,326.90 0.0K
11:39 20,328.25 20,334.55 20,327.70 20,333.45 0.0K
11:40 20,334.20 20,336.60 20,331.90 20,332.00 0.0K
11:41 20,330.10 20,330.95 20,326.00 20,326.75 0.0K
11:42 20,327.00 20,327.05 20,323.60 20,326.75 0.0K
11:43 20,325.90 20,325.90 20,317.35 20,317.35 0.0K
11:44 20,315.25 20,317.30 20,310.70 20,315.85 0.0K
11:45 20,317.15 20,320.35 20,315.10 20,319.75 0.0K
11:46 20,318.35 20,324.20 20,318.35 20,323.20 0.0K
11:47 20,324.85 20,325.90 20,322.90 20,323.85 0.0K
11:48 20,323.25 20,323.35 20,317.50 20,317.70 0.0K
11:49 20,318.05 20,318.30 20,311.50 20,312.05 0.0K
11:50 20,310.70 20,310.85 20,306.70 20,308.85 0.0K
11:51 20,309.40 20,311.25 20,307.50 20,311.25 0.0K
11:52 20,312.35 20,312.35 20,307.85 20,312.20 0.0K
11:53 20,310.70 20,311.30 20,305.35 20,307.45 0.0K
11:54 20,307.20 20,307.20 20,300.70 20,302.05 0.0K
11:55 20,303.60 20,303.60 20,296.15 20,297.20 0.0K
11:56 20,296.80 20,299.75 20,295.70 20,297.60 0.0K
11:57 20,300.00 20,303.20 20,299.70 20,300.85 0.0K
11:58 20,300.95 20,302.85 20,296.55 20,297.10 0.0K
11:59 20,295.75 20,301.90 20,295.75 20,301.10 0.0K
12:00 20,301.80 20,305.45 20,297.35 20,297.35 0.0K
12:01 20,296.65 20,301.30 20,294.15 20,301.30 0.0K
12:02 20,301.90 20,304.55 20,299.40 20,301.35 0.0K
12:03 20,300.75 20,310.00 20,299.40 20,307.25 0.0K
12:04 20,307.55 20,312.95 20,307.40 20,312.65 0.0K
12:05 20,312.55 20,312.55 20,302.30 20,304.25 0.0K
12:06 20,305.80 20,306.10 20,301.60 20,301.60 0.0K
12:07 20,302.75 20,313.40 20,302.75 20,309.40 0.0K
12:08 20,308.70 20,311.90 20,308.70 20,310.05 0.0K
12:09 20,308.05 20,313.55 20,308.05 20,312.25 0.0K
12:10 20,312.85 20,315.40 20,311.70 20,311.85 0.0K
12:11 20,312.25 20,315.80 20,309.45 20,315.15 0.0K
12:12 20,316.15 20,322.95 20,314.70 20,322.95 0.0K
12:13 20,322.25 20,322.25 20,312.90 20,313.95 0.0K
12:14 20,314.80 20,319.20 20,312.35 20,319.20 0.0K
12:15 20,319.30 20,320.35 20,316.80 20,317.95 0.0K
12:16 20,318.30 20,324.80 20,317.60 20,324.55 0.0K
12:17 20,333.70 20,353.40 20,332.05 20,348.05 0.0K
12:18 20,350.00 20,356.70 20,346.95 20,349.30 0.0K
12:19 20,348.55 20,349.35 20,339.05 20,341.15 0.0K
12:20 20,342.20 20,343.75 20,338.35 20,339.75 0.0K
12:21 20,338.40 20,338.40 20,329.70 20,329.90 0.0K
12:22 20,330.85 20,333.50 20,325.30 20,329.15 0.0K
12:23 20,330.45 20,334.55 20,327.10 20,333.05 0.0K
12:24 20,333.25 20,333.25 20,329.90 20,331.25 0.0K
12:25 20,330.10 20,333.70 20,329.20 20,330.30 0.0K
12:26 20,329.90 20,331.40 20,327.45 20,329.50 0.0K
12:27 20,328.35 20,328.35 20,321.80 20,325.00 0.0K
12:28 20,324.55 20,327.30 20,323.80 20,325.45 0.0K
12:29 20,325.25 20,325.25 20,303.25 20,303.25 0.0K
12:30 20,303.55 20,305.30 20,291.90 20,305.30 0.0K
12:31 20,305.90 20,306.25 20,300.60 20,301.95 0.0K
12:32 20,300.75 20,300.75 20,295.75 20,298.20 0.0K
12:33 20,295.95 20,297.20 20,293.75 20,296.60 0.0K
12:34 20,297.15 20,305.45 20,297.15 20,305.40 0.0K
12:35 20,306.65 20,306.65 20,301.40 20,305.05 0.0K
12:36 20,305.20 20,308.90 20,304.20 20,308.20 0.0K
12:37 20,307.95 20,308.10 20,302.50 20,303.85 0.0K
12:38 20,302.75 20,305.95 20,298.90 20,298.90 0.0K
12:39 20,298.60 20,307.85 20,298.45 20,306.75 0.0K
12:40 20,306.35 20,308.55 20,305.05 20,306.90 0.0K
12:41 20,306.65 20,309.05 20,305.25 20,305.75 0.0K
12:42 20,306.50 20,308.55 20,304.55 20,304.60 0.0K
12:43 20,304.20 20,309.50 20,301.70 20,305.30 0.0K
12:44 20,304.25 20,306.20 20,303.55 20,305.85 0.0K
12:45 20,306.20 20,311.25 20,305.55 20,305.70 0.0K
12:46 20,305.70 20,309.85 20,304.95 20,304.95 0.0K
12:47 20,305.85 20,308.00 20,302.45 20,302.45 0.0K
12:48 20,303.65 20,308.85 20,300.00 20,301.30 0.0K
12:49 20,301.75 20,309.15 20,301.75 20,307.65 0.0K
12:50 20,306.45 20,313.25 20,306.45 20,311.55 0.0K
12:51 20,311.60 20,314.05 20,310.95 20,313.45 0.0K
12:52 20,312.70 20,317.45 20,312.50 20,317.15 0.0K
12:53 20,316.90 20,319.90 20,311.85 20,311.85 0.0K
12:54 20,313.25 20,320.15 20,313.25 20,315.95 0.0K
12:55 20,314.40 20,322.85 20,314.40 20,322.35 0.0K
12:56 20,320.40 20,322.35 20,319.40 20,320.15 0.0K
12:57 20,319.95 20,323.20 20,317.70 20,323.20 0.0K
12:58 20,320.45 20,323.45 20,312.05 20,314.30 0.0K
12:59 20,316.15 20,320.95 20,315.65 20,320.30 0.0K
13:00 20,320.45 20,329.35 20,319.40 20,328.50 0.0K
13:01 20,328.85 20,331.75 20,324.10 20,324.10 0.0K
13:02 20,322.75 20,322.75 20,314.55 20,318.45 0.0K
13:03 20,318.30 20,319.60 20,315.10 20,315.10 0.0K
13:04 20,314.45 20,314.45 20,305.75 20,307.40 0.0K
13:05 20,307.65 20,312.75 20,306.55 20,307.55 0.0K
13:06 20,306.45 20,306.55 20,301.40 20,303.70 0.0K
13:07 20,304.50 20,307.85 20,304.00 20,305.75 0.0K
13:08 20,306.80 20,306.80 20,300.80 20,302.70 0.0K
13:09 20,303.70 20,303.70 20,300.20 20,302.05 0.0K
13:10 20,303.50 20,309.80 20,303.50 20,305.70 0.0K
13:11 20,306.10 20,306.10 20,298.15 20,303.05 0.0K
13:12 20,302.90 20,308.70 20,302.90 20,304.90 0.0K
13:13 20,304.40 20,307.75 20,303.80 20,306.25 0.0K
13:14 20,306.85 20,310.95 20,305.15 20,310.95 0.0K
13:15 20,312.25 20,312.25 20,308.45 20,310.30 0.0K
13:16 20,310.70 20,313.35 20,306.35 20,306.90 0.0K
13:17 20,308.15 20,308.40 20,302.50 20,304.50 0.0K
13:18 20,303.90 20,305.05 20,301.05 20,303.30 0.0K
13:19 20,302.90 20,306.00 20,300.80 20,305.10 0.0K
13:20 20,304.65 20,309.55 20,304.65 20,305.40 0.0K
13:21 20,306.95 20,309.20 20,297.80 20,297.80 0.0K
13:22 20,297.60 20,301.95 20,297.00 20,301.95 0.0K
13:23 20,301.90 20,306.15 20,300.05 20,306.15 0.0K
13:24 20,305.85 20,306.20 20,302.85 20,305.35 0.0K
13:25 20,306.10 20,306.10 20,299.05 20,300.95 0.0K
13:26 20,301.00 20,305.25 20,300.50 20,301.00 0.0K
13:27 20,301.35 20,304.65 20,299.90 20,299.90 0.0K
13:28 20,301.30 20,301.40 20,297.20 20,298.95 0.0K
13:29 20,297.90 20,297.90 20,293.35 20,296.90 0.0K
13:30 20,295.55 20,302.55 20,295.25 20,301.20 0.0K
13:31 20,300.00 20,300.00 20,291.35 20,295.45 0.0K
13:32 20,295.85 20,296.95 20,290.85 20,291.45 0.0K
13:33 20,290.80 20,291.35 20,284.80 20,284.80 0.0K
13:34 20,284.20 20,286.40 20,279.50 20,284.25 0.0K
13:35 20,284.30 20,286.90 20,282.40 20,286.55 0.0K
13:36 20,286.80 20,287.00 20,282.30 20,287.00 0.0K
13:37 20,286.60 20,291.80 20,286.45 20,290.30 0.0K
13:38 20,290.50 20,293.55 20,288.15 20,290.70 0.0K
13:39 20,290.75 20,293.55 20,289.55 20,291.70 0.0K
13:40 20,291.90 20,294.05 20,291.15 20,292.65 0.0K
13:41 20,293.25 20,294.25 20,291.35 20,291.80 0.0K
13:42 20,292.70 20,296.85 20,292.70 20,293.95 0.0K
13:43 20,294.15 20,294.75 20,292.35 20,292.75 0.0K
13:44 20,292.05 20,294.60 20,289.65 20,290.00 0.0K
13:45 20,290.00 20,291.35 20,286.80 20,290.50 0.0K
13:46 20,290.10 20,299.95 20,289.30 20,299.95 0.0K
13:47 20,301.95 20,303.00 20,297.25 20,297.90 0.0K
13:48 20,297.80 20,298.05 20,290.55 20,294.75 0.0K
13:49 20,295.45 20,296.70 20,292.90 20,293.70 0.0K
13:50 20,292.25 20,297.75 20,292.25 20,297.75 0.0K
13:51 20,298.20 20,302.20 20,296.80 20,299.10 0.0K
13:52 20,300.00 20,301.25 20,297.40 20,298.65 0.0K
13:53 20,299.70 20,303.45 20,297.85 20,302.10 0.0K
13:54 20,302.45 20,305.95 20,301.80 20,305.95 0.0K
13:55 20,304.90 20,304.90 20,299.35 20,299.35 0.0K
13:56 20,298.45 20,300.00 20,296.70 20,298.85 0.0K
13:57 20,298.55 20,298.85 20,289.95 20,290.85 0.0K
13:58 20,292.15 20,294.85 20,291.00 20,293.80 0.0K
13:59 20,294.60 20,294.80 20,290.70 20,292.65 0.0K
14:00 20,291.40 20,292.70 20,285.55 20,292.20 0.0K
14:01 20,292.65 20,296.40 20,291.40 20,296.40 0.0K
14:02 20,296.30 20,297.80 20,293.40 20,294.25 0.0K
14:03 20,294.35 20,300.10 20,293.15 20,298.45 0.0K
14:04 20,300.65 20,301.70 20,298.05 20,298.45 0.0K
14:05 20,299.65 20,306.05 20,299.65 20,304.25 0.0K
14:06 20,304.90 20,305.00 20,301.30 20,304.00 0.0K
14:07 20,305.10 20,305.10 20,296.75 20,299.15 0.0K
14:08 20,298.85 20,303.60 20,298.30 20,301.90 0.0K
14:09 20,301.15 20,301.15 20,297.55 20,299.60 0.0K
14:10 20,301.65 20,303.05 20,298.95 20,298.95 0.0K
14:11 20,299.80 20,300.30 20,296.15 20,297.60 0.0K
14:12 20,297.45 20,299.20 20,294.85 20,295.50 0.0K
14:13 20,295.15 20,296.95 20,293.20 20,294.70 0.0K
14:14 20,294.50 20,296.25 20,290.70 20,291.75 0.0K
14:15 20,291.40 20,292.70 20,285.60 20,290.00 0.0K
14:16 20,291.05 20,297.80 20,290.30 20,292.70 0.0K
14:17 20,293.25 20,297.75 20,293.00 20,297.45 0.0K
14:18 20,296.35 20,296.50 20,293.90 20,296.40 0.0K
14:19 20,296.75 20,299.00 20,295.65 20,298.85 0.0K
14:20 20,299.35 20,301.75 20,293.65 20,297.90 0.0K
14:21 20,298.10 20,299.50 20,295.95 20,297.90 0.0K
14:22 20,297.40 20,301.70 20,295.85 20,299.00 0.0K
14:23 20,299.05 20,301.35 20,297.20 20,297.35 0.0K
14:24 20,298.30 20,298.30 20,294.05 20,294.05 0.0K
14:25 20,295.20 20,297.40 20,291.80 20,292.45 0.0K
14:26 20,293.15 20,297.10 20,292.45 20,296.50 0.0K
14:27 20,298.00 20,298.50 20,295.25 20,298.25 0.0K
14:28 20,298.65 20,298.65 20,291.90 20,292.55 0.0K
14:29 20,292.85 20,294.35 20,290.00 20,294.35 0.0K
14:30 20,293.95 20,297.10 20,292.90 20,296.30 0.0K
14:31 20,294.95 20,296.40 20,289.60 20,290.35 0.0K
14:32 20,290.75 20,292.30 20,287.90 20,291.60 0.0K
14:33 20,290.55 20,291.65 20,282.80 20,282.80 0.0K
14:34 20,284.50 20,284.50 20,279.10 20,279.40 0.0K
14:35 20,279.80 20,281.15 20,274.90 20,281.15 0.0K
14:36 20,281.70 20,281.70 20,274.40 20,274.40 0.0K
14:37 20,274.60 20,276.35 20,266.60 20,266.60 0.0K
14:38 20,269.40 20,273.30 20,268.60 20,270.40 0.0K
14:39 20,269.80 20,275.35 20,269.45 20,271.85 0.0K
14:40 20,272.30 20,275.35 20,270.50 20,271.00 0.0K
14:41 20,267.85 20,268.40 20,264.60 20,266.10 0.0K
14:42 20,266.85 20,272.75 20,266.30 20,272.75 0.0K
14:43 20,272.90 20,272.90 20,265.45 20,267.45 0.0K
14:44 20,267.15 20,267.65 20,264.05 20,264.05 0.0K
14:45 20,264.10 20,264.10 20,255.30 20,256.15 0.0K
14:46 20,257.25 20,257.25 20,249.15 20,251.00 0.0K
14:47 20,251.65 20,256.00 20,250.90 20,253.55 0.0K
14:48 20,253.35 20,256.40 20,253.20 20,254.20 0.0K
14:49 20,253.60 20,254.25 20,251.60 20,253.25 0.0K
14:50 20,253.90 20,254.50 20,250.90 20,252.40 0.0K
14:51 20,250.95 20,256.60 20,250.95 20,256.60 0.0K
14:52 20,259.15 20,263.65 20,257.90 20,263.45 0.0K
14:53 20,263.40 20,268.20 20,262.90 20,267.70 0.0K
14:54 20,268.05 20,269.35 20,263.75 20,269.20 0.0K
14:55 20,268.45 20,272.15 20,266.85 20,268.95 0.0K
14:56 20,269.05 20,271.55 20,267.65 20,271.45 0.0K
14:57 20,269.55 20,271.30 20,265.85 20,270.70 0.0K
14:58 20,269.55 20,269.85 20,260.55 20,261.75 0.0K
14:59 20,262.20 20,262.20 20,251.70 20,254.20 0.0K
15:00 20,254.70 20,265.85 20,254.70 20,263.10 0.0K
15:01 20,263.65 20,266.65 20,258.35 20,259.00 0.0K
15:02 20,256.90 20,261.70 20,255.75 20,258.35 0.0K
15:03 20,259.65 20,260.80 20,258.15 20,259.40 0.0K
15:04 20,260.20 20,260.65 20,250.85 20,252.55 0.0K
15:05 20,254.40 20,257.45 20,252.70 20,257.45 0.0K
15:06 20,257.25 20,258.25 20,254.25 20,255.50 0.0K
15:07 20,254.45 20,258.45 20,253.45 20,255.15 0.0K
15:08 20,255.00 20,258.25 20,254.80 20,256.65 0.0K
15:09 20,256.30 20,259.80 20,255.75 20,258.75 0.0K
15:10 20,261.05 20,261.05 20,252.50 20,254.85 0.0K
15:11 20,254.50 20,255.80 20,253.55 20,253.55 0.0K
15:12 20,253.80 20,255.60 20,252.70 20,253.35 0.0K
15:13 20,253.85 20,258.60 20,253.85 20,256.40 0.0K
15:14 20,257.30 20,257.55 20,254.55 20,255.55 0.0K
15:15 20,253.70 20,257.05 20,248.25 20,250.10 0.0K
15:16 20,246.80 20,249.80 20,245.35 20,247.65 0.0K
15:17 20,248.85 20,248.85 20,239.40 20,239.40 0.0K
15:18 20,239.95 20,246.10 20,236.80 20,246.10 0.0K
15:19 20,245.25 20,249.80 20,245.25 20,249.80 0.0K
15:20 20,249.25 20,249.80 20,243.80 20,249.40 0.0K
15:21 20,250.60 20,259.35 20,249.75 20,259.35 0.0K
15:22 20,259.00 20,260.95 20,255.25 20,257.70 0.0K
15:23 20,257.80 20,258.55 20,252.95 20,253.35 0.0K
15:24 20,254.55 20,258.70 20,252.65 20,257.15 0.0K
15:25 20,257.10 20,259.00 20,253.20 20,253.20 0.0K
15:26 20,252.90 20,260.90 20,252.75 20,256.25 0.0K
15:27 20,255.40 20,261.80 20,254.55 20,261.80 0.0K
15:28 20,260.50 20,267.95 20,257.50 20,267.95 0.0K
15:29 20,263.40 20,267.70 20,253.50 20,265.25 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