Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,702.20
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 19,956.20 19,956.20 19,956.20 19,956.20 0.0K
09:15 19,960.85 19,960.85 19,902.30 19,926.30 0.0K
09:16 19,918.10 19,919.15 19,897.95 19,908.85 0.0K
09:17 19,908.40 19,908.40 19,888.45 19,893.50 0.0K
09:18 19,895.15 19,905.40 19,875.55 19,902.45 0.0K
09:19 19,903.60 19,908.50 19,900.55 19,902.50 0.0K
09:20 19,902.55 19,940.90 19,899.45 19,940.90 0.0K
09:21 19,940.80 19,960.90 19,935.90 19,960.90 0.0K
09:22 19,960.10 19,963.40 19,951.00 19,955.65 0.0K
09:23 19,957.85 19,967.00 19,952.50 19,959.55 0.0K
09:24 19,961.25 19,962.20 19,955.05 19,962.20 0.0K
09:25 19,965.40 19,975.95 19,965.35 19,974.60 0.0K
09:26 19,973.10 19,977.90 19,971.45 19,976.10 0.0K
09:27 19,975.70 19,993.30 19,974.40 19,984.70 0.0K
09:28 19,986.05 19,996.35 19,986.05 19,996.35 0.0K
09:29 19,996.30 19,997.45 19,979.40 19,983.25 0.0K
09:30 19,981.55 19,985.00 19,961.60 19,965.15 0.0K
09:31 19,964.70 19,973.85 19,964.70 19,970.00 0.0K
09:32 19,970.90 19,971.40 19,966.15 19,966.35 0.0K
09:33 19,964.55 19,977.35 19,961.80 19,970.85 0.0K
09:34 19,969.80 19,969.80 19,953.55 19,953.55 0.0K
09:35 19,954.45 19,972.25 19,948.15 19,972.25 0.0K
09:36 19,966.45 19,974.65 19,963.10 19,968.25 0.0K
09:37 19,973.25 19,978.55 19,968.50 19,977.85 0.0K
09:38 19,978.35 19,984.50 19,970.90 19,970.90 0.0K
09:39 19,972.10 19,983.95 19,972.10 19,983.15 0.0K
09:40 19,980.85 19,999.15 19,980.85 19,999.15 0.0K
09:41 19,999.10 20,009.45 19,998.65 20,009.35 0.0K
09:42 20,010.45 20,025.90 20,010.45 20,025.90 0.0K
09:43 20,025.00 20,026.45 20,017.05 20,024.05 0.0K
09:44 20,022.10 20,025.85 20,019.00 20,024.55 0.0K
09:45 20,025.95 20,038.70 20,025.95 20,030.70 0.0K
09:46 20,032.15 20,034.50 20,029.60 20,031.30 0.0K
09:47 20,030.55 20,030.55 20,022.50 20,025.20 0.0K
09:48 20,024.80 20,025.30 20,020.15 20,020.60 0.0K
09:49 20,021.10 20,022.90 20,009.10 20,009.10 0.0K
09:50 20,005.95 20,005.95 19,993.90 19,993.90 0.0K
09:51 19,993.45 19,996.00 19,984.45 19,988.20 0.0K
09:52 19,990.20 19,997.30 19,989.45 19,991.80 0.0K
09:53 19,993.85 20,004.75 19,993.85 20,002.90 0.0K
09:54 20,003.45 20,003.65 19,998.05 20,002.80 0.0K
09:55 20,002.50 20,013.90 20,001.30 20,012.00 0.0K
09:56 20,011.30 20,011.30 20,003.65 20,007.25 0.0K
09:57 20,011.30 20,023.25 20,010.00 20,022.95 0.0K
09:58 20,024.30 20,024.30 20,018.85 20,022.85 0.0K
09:59 20,023.20 20,027.00 20,015.75 20,015.75 0.0K
10:00 20,016.85 20,017.35 20,007.45 20,011.25 0.0K
10:01 20,009.75 20,014.55 20,004.40 20,008.05 0.0K
10:02 20,011.50 20,016.25 20,007.75 20,007.75 0.0K
10:03 20,007.55 20,014.65 20,005.05 20,013.60 0.0K
10:04 20,014.45 20,014.45 20,011.05 20,012.50 0.0K
10:05 20,011.85 20,020.60 20,011.35 20,019.70 0.0K
10:06 20,019.15 20,026.00 20,016.85 20,026.00 0.0K
10:07 20,026.00 20,028.80 20,023.50 20,028.80 0.0K
10:08 20,028.10 20,032.15 20,022.60 20,031.15 0.0K
10:09 20,030.30 20,037.75 20,030.30 20,036.90 0.0K
10:10 20,036.20 20,039.35 20,031.20 20,032.95 0.0K
10:11 20,031.55 20,038.40 20,029.40 20,037.35 0.0K
10:12 20,037.35 20,043.50 20,037.15 20,039.75 0.0K
10:13 20,038.75 20,039.70 20,036.50 20,039.50 0.0K
10:14 20,038.45 20,040.90 20,035.95 20,040.90 0.0K
10:15 20,041.70 20,046.10 20,041.70 20,044.40 0.0K
10:16 20,044.40 20,044.75 20,037.10 20,037.10 0.0K
10:17 20,037.60 20,044.60 20,036.80 20,043.85 0.0K
10:18 20,044.60 20,045.20 20,041.10 20,042.35 0.0K
10:19 20,041.90 20,044.50 20,040.00 20,044.15 0.0K
10:20 20,043.60 20,045.35 20,039.45 20,041.20 0.0K
10:21 20,041.70 20,045.05 20,040.15 20,045.05 0.0K
10:22 20,046.25 20,050.50 20,045.40 20,049.70 0.0K
10:23 20,048.20 20,050.30 20,046.50 20,047.15 0.0K
10:24 20,047.80 20,053.40 20,047.80 20,053.40 0.0K
10:25 20,052.30 20,053.35 20,046.70 20,048.15 0.0K
10:26 20,047.20 20,047.20 20,039.55 20,040.60 0.0K
10:27 20,040.30 20,041.75 20,039.25 20,040.25 0.0K
10:28 20,039.55 20,042.85 20,039.55 20,041.05 0.0K
10:29 20,042.10 20,042.30 20,036.30 20,040.70 0.0K
10:30 20,041.60 20,043.05 20,033.60 20,033.60 0.0K
10:31 20,032.50 20,033.15 20,028.10 20,032.50 0.0K
10:32 20,032.85 20,043.60 20,032.85 20,043.30 0.0K
10:33 20,043.20 20,045.05 20,037.60 20,037.65 0.0K
10:34 20,036.60 20,037.25 20,031.90 20,034.50 0.0K
10:35 20,034.10 20,036.15 20,031.75 20,034.50 0.0K
10:36 20,033.95 20,034.00 20,028.00 20,033.45 0.0K
10:37 20,032.55 20,032.55 20,023.40 20,024.20 0.0K
10:38 20,023.30 20,030.45 20,022.15 20,030.05 0.0K
10:39 20,029.35 20,035.05 20,026.80 20,026.80 0.0K
10:40 20,025.55 20,029.40 20,024.60 20,028.90 0.0K
10:41 20,029.70 20,029.95 20,027.15 20,029.95 0.0K
10:42 20,032.35 20,032.35 20,028.95 20,028.95 0.0K
10:43 20,028.60 20,037.30 20,027.30 20,037.30 0.0K
10:44 20,037.95 20,038.05 20,033.65 20,033.90 0.0K
10:45 20,032.25 20,035.25 20,031.20 20,033.10 0.0K
10:46 20,032.70 20,035.90 20,025.20 20,027.05 0.0K
10:47 20,029.20 20,036.25 20,028.15 20,028.15 0.0K
10:48 20,028.65 20,028.85 20,020.80 20,022.25 0.0K
10:49 20,021.55 20,021.55 20,018.00 20,019.40 0.0K
10:50 20,017.60 20,020.65 20,015.85 20,018.20 0.0K
10:51 20,018.20 20,019.15 20,010.65 20,018.20 0.0K
10:52 20,017.00 20,018.40 20,013.85 20,017.25 0.0K
10:53 20,017.00 20,017.20 20,013.30 20,014.15 0.0K
10:54 20,015.60 20,021.10 20,015.60 20,020.80 0.0K
10:55 20,021.15 20,023.75 20,021.10 20,021.50 0.0K
10:56 20,022.35 20,022.35 20,015.00 20,017.10 0.0K
10:57 20,017.80 20,018.65 20,013.20 20,014.15 0.0K
10:58 20,014.65 20,014.90 20,008.25 20,008.25 0.0K
10:59 20,008.90 20,008.90 19,996.40 19,996.70 0.0K
11:00 19,997.25 20,010.65 19,997.25 20,010.65 0.0K
11:01 20,009.70 20,013.45 20,009.70 20,010.70 0.0K
11:02 20,010.50 20,011.55 20,008.70 20,010.15 0.0K
11:03 20,010.30 20,013.25 20,009.90 20,010.55 0.0K
11:04 20,011.55 20,012.10 20,006.60 20,006.60 0.0K
11:05 20,007.80 20,015.25 20,007.80 20,013.25 0.0K
11:06 20,012.60 20,013.70 20,011.30 20,013.70 0.0K
11:07 20,012.65 20,018.00 20,012.00 20,017.45 0.0K
11:08 20,018.25 20,028.45 20,015.80 20,028.10 0.0K
11:09 20,027.10 20,027.10 20,018.00 20,019.45 0.0K
11:10 20,020.50 20,022.15 20,019.65 20,020.95 0.0K
11:11 20,021.30 20,021.85 20,018.25 20,019.80 0.0K
11:12 20,018.90 20,020.05 20,014.95 20,019.65 0.0K
11:13 20,018.80 20,029.45 20,018.80 20,029.25 0.0K
11:14 20,028.85 20,028.85 20,022.15 20,022.15 0.0K
11:15 20,020.65 20,027.45 20,020.20 20,025.75 0.0K
11:16 20,025.75 20,026.25 20,022.30 20,022.30 0.0K
11:17 20,023.70 20,023.95 20,018.30 20,019.10 0.0K
11:18 20,020.50 20,032.75 20,019.45 20,032.40 0.0K
11:19 20,031.60 20,031.95 20,029.00 20,029.70 0.0K
11:20 20,028.50 20,029.65 20,025.60 20,026.85 0.0K
11:21 20,027.10 20,031.15 20,024.75 20,031.15 0.0K
11:22 20,031.20 20,036.30 20,029.85 20,036.30 0.0K
11:23 20,036.50 20,037.00 20,032.05 20,033.30 0.0K
11:24 20,034.00 20,038.80 20,033.05 20,038.65 0.0K
11:25 20,038.10 20,040.65 20,038.10 20,039.25 0.0K
11:26 20,037.45 20,039.80 20,037.10 20,038.65 0.0K
11:27 20,038.05 20,038.40 20,032.00 20,032.00 0.0K
11:28 20,031.20 20,037.95 20,031.20 20,037.95 0.0K
11:29 20,036.55 20,046.60 20,036.55 20,041.60 0.0K
11:30 20,040.40 20,040.40 20,034.90 20,036.60 0.0K
11:31 20,037.20 20,042.70 20,037.20 20,041.00 0.0K
11:32 20,041.05 20,044.25 20,040.10 20,040.90 0.0K
11:33 20,041.25 20,044.95 20,040.80 20,041.10 0.0K
11:34 20,039.50 20,039.50 20,034.05 20,034.50 0.0K
11:35 20,033.45 20,034.05 20,031.95 20,032.25 0.0K
11:36 20,031.65 20,035.85 20,031.25 20,034.95 0.0K
11:37 20,034.95 20,035.70 20,033.45 20,034.55 0.0K
11:38 20,034.80 20,037.00 20,034.10 20,036.80 0.0K
11:39 20,037.10 20,038.10 20,031.60 20,031.60 0.0K
11:40 20,032.25 20,036.45 20,031.80 20,036.45 0.0K
11:41 20,035.65 20,040.40 20,035.65 20,039.75 0.0K
11:42 20,038.50 20,038.50 20,031.35 20,032.05 0.0K
11:43 20,032.10 20,032.10 20,020.55 20,021.65 0.0K
11:44 20,021.90 20,023.80 20,019.40 20,023.80 0.0K
11:45 20,025.35 20,027.50 20,018.45 20,018.45 0.0K
11:46 20,018.50 20,019.20 20,002.45 20,005.50 0.0K
11:47 20,007.40 20,008.75 20,002.40 20,002.40 0.0K
11:48 20,001.60 20,001.60 19,997.50 19,998.35 0.0K
11:49 19,999.20 19,999.20 19,983.55 19,986.40 0.0K
11:50 19,987.30 19,996.85 19,985.15 19,995.60 0.0K
11:51 19,995.00 19,995.85 19,993.05 19,993.15 0.0K
11:52 19,992.60 19,994.20 19,989.65 19,989.75 0.0K
11:53 19,989.35 19,996.80 19,989.35 19,993.95 0.0K
11:54 19,994.55 19,998.35 19,991.70 19,991.70 0.0K
11:55 19,990.75 19,995.05 19,988.35 19,989.50 0.0K
11:56 19,989.70 20,001.95 19,989.70 20,001.95 0.0K
11:57 20,003.30 20,003.70 20,000.45 20,001.60 0.0K
11:58 20,001.95 20,005.55 20,001.75 20,005.30 0.0K
11:59 20,005.45 20,010.55 20,002.60 20,010.55 0.0K
12:00 20,011.35 20,013.45 20,010.10 20,010.65 0.0K
12:01 20,011.15 20,018.50 20,009.20 20,015.20 0.0K
12:02 20,015.60 20,018.65 20,014.15 20,015.40 0.0K
12:03 20,015.65 20,017.65 20,013.30 20,014.00 0.0K
12:04 20,014.90 20,017.80 20,014.90 20,016.40 0.0K
12:05 20,015.80 20,015.80 20,011.85 20,013.80 0.0K
12:06 20,015.15 20,018.45 20,014.70 20,017.05 0.0K
12:07 20,018.15 20,022.45 20,017.90 20,020.75 0.0K
12:08 20,020.75 20,020.75 20,018.65 20,019.00 0.0K
12:09 20,018.35 20,019.85 20,015.05 20,019.25 0.0K
12:10 20,020.20 20,028.80 20,018.55 20,025.20 0.0K
12:11 20,026.25 20,026.90 20,020.40 20,020.40 0.0K
12:12 20,019.80 20,026.35 20,019.25 20,026.35 0.0K
12:13 20,026.70 20,028.30 20,025.85 20,026.05 0.0K
12:14 20,027.15 20,031.45 20,027.15 20,027.65 0.0K
12:15 20,027.60 20,030.25 20,026.55 20,029.45 0.0K
12:16 20,029.40 20,029.40 20,024.60 20,024.60 0.0K
12:17 20,024.65 20,026.00 20,022.90 20,025.55 0.0K
12:18 20,024.80 20,028.05 20,024.55 20,027.10 0.0K
12:19 20,027.25 20,029.00 20,026.55 20,029.00 0.0K
12:20 20,028.45 20,029.25 20,027.30 20,027.30 0.0K
12:21 20,026.85 20,030.30 20,026.60 20,028.35 0.0K
12:22 20,029.20 20,029.70 20,021.65 20,022.40 0.0K
12:23 20,021.40 20,024.55 20,020.70 20,021.20 0.0K
12:24 20,021.70 20,026.80 20,021.70 20,025.95 0.0K
12:25 20,026.70 20,028.90 20,023.45 20,023.45 0.0K
12:26 20,023.10 20,023.35 20,018.35 20,021.75 0.0K
12:27 20,021.10 20,026.75 20,021.10 20,025.35 0.0K
12:28 20,025.20 20,026.30 20,023.10 20,024.05 0.0K
12:29 20,021.35 20,021.35 20,019.05 20,019.55 0.0K
12:30 20,019.00 20,021.80 20,017.95 20,021.80 0.0K
12:31 20,021.70 20,021.70 20,016.00 20,016.00 0.0K
12:32 20,017.50 20,018.40 20,016.10 20,017.60 0.0K
12:33 20,016.55 20,017.15 20,015.40 20,015.95 0.0K
12:34 20,015.50 20,016.55 20,010.80 20,011.30 0.0K
12:35 20,011.40 20,012.15 20,007.95 20,010.40 0.0K
12:36 20,009.60 20,012.60 20,009.10 20,010.10 0.0K
12:37 20,008.70 20,009.05 20,001.60 20,001.60 0.0K
12:38 20,001.35 20,001.55 19,995.40 19,995.40 0.0K
12:39 19,995.25 19,995.40 19,976.75 19,983.95 0.0K
12:40 19,982.65 19,983.15 19,977.50 19,982.80 0.0K
12:41 19,984.10 19,990.35 19,984.10 19,989.30 0.0K
12:42 19,989.70 19,992.40 19,989.70 19,991.95 0.0K
12:43 19,992.60 19,999.55 19,992.10 19,998.75 0.0K
12:44 19,999.40 19,999.85 19,993.80 19,993.80 0.0K
12:45 19,994.90 19,996.05 19,990.60 19,996.05 0.0K
12:46 19,996.20 19,997.65 19,994.15 19,994.25 0.0K
12:47 19,993.60 19,994.25 19,991.85 19,993.75 0.0K
12:48 19,994.10 19,997.30 19,992.40 19,992.40 0.0K
12:49 19,993.10 19,993.10 19,973.55 19,973.55 0.0K
12:50 19,971.80 19,971.80 19,951.20 19,951.20 0.0K
12:51 19,949.45 19,949.45 19,927.00 19,945.75 0.0K
12:52 19,947.30 19,953.10 19,939.45 19,939.45 0.0K
12:53 19,937.95 19,945.15 19,937.95 19,943.25 0.0K
12:54 19,943.45 19,951.80 19,943.15 19,950.80 0.0K
12:55 19,950.70 19,950.70 19,936.15 19,947.05 0.0K
12:56 19,942.30 19,946.75 19,941.95 19,946.25 0.0K
12:57 19,946.85 19,949.80 19,943.65 19,948.20 0.0K
12:58 19,947.50 19,950.05 19,946.70 19,949.40 0.0K
12:59 19,949.90 19,957.10 19,949.90 19,954.75 0.0K
13:00 19,956.30 19,964.30 19,954.75 19,963.85 0.0K
13:01 19,965.05 19,974.85 19,964.30 19,973.90 0.0K
13:02 19,974.45 19,985.65 19,974.45 19,985.65 0.0K
13:03 19,985.60 20,001.00 19,985.60 20,000.55 0.0K
13:04 20,001.30 20,001.30 19,991.50 19,991.50 0.0K
13:05 19,992.30 19,995.10 19,991.20 19,994.30 0.0K
13:06 19,995.30 19,996.05 19,991.75 19,995.70 0.0K
13:07 19,995.85 20,001.90 19,995.85 20,001.30 0.0K
13:08 20,001.50 20,003.80 20,000.10 20,000.10 0.0K
13:09 20,000.15 20,003.05 19,999.30 20,001.95 0.0K
13:10 20,003.65 20,006.90 20,001.95 20,006.90 0.0K
13:11 20,007.30 20,011.60 20,003.75 20,011.60 0.0K
13:12 20,010.70 20,010.70 20,006.45 20,006.45 0.0K
13:13 20,005.80 20,010.50 20,005.80 20,009.05 0.0K
13:14 20,009.65 20,009.75 20,003.00 20,003.00 0.0K
13:15 20,000.95 20,005.30 20,000.75 20,005.30 0.0K
13:16 20,006.05 20,010.20 20,004.25 20,009.90 0.0K
13:17 20,010.05 20,010.05 20,000.95 20,002.00 0.0K
13:18 20,001.10 20,001.30 19,979.55 19,979.55 0.0K
13:19 19,979.80 19,979.80 19,966.40 19,977.85 0.0K
13:20 19,978.90 19,981.95 19,971.95 19,973.90 0.0K
13:21 19,974.45 19,978.30 19,967.10 19,976.95 0.0K
13:22 19,978.00 19,978.25 19,972.10 19,978.00 0.0K
13:23 19,978.10 19,981.75 19,977.70 19,981.75 0.0K
13:24 19,982.45 19,982.45 19,975.20 19,976.55 0.0K
13:25 19,977.35 20,000.80 19,976.90 20,000.80 0.0K
13:26 20,001.35 20,004.55 19,999.30 20,000.60 0.0K
13:27 19,999.80 20,002.10 19,994.45 20,001.75 0.0K
13:28 20,001.40 20,001.75 19,997.85 20,001.70 0.0K
13:29 20,000.85 20,001.00 19,996.85 19,999.40 0.0K
13:30 19,998.45 20,005.10 19,997.20 20,004.30 0.0K
13:31 20,002.50 20,006.55 20,001.90 20,005.60 0.0K
13:32 20,006.45 20,007.85 20,002.05 20,006.30 0.0K
13:33 20,007.00 20,012.55 20,006.75 20,010.20 0.0K
13:34 20,009.90 20,012.05 20,009.00 20,010.05 0.0K
13:35 20,009.35 20,019.10 20,009.35 20,009.60 0.0K
13:36 20,011.05 20,020.30 20,010.60 20,019.70 0.0K
13:37 20,020.10 20,020.10 20,007.55 20,007.55 0.0K
13:38 20,008.75 20,010.50 20,005.00 20,010.50 0.0K
13:39 20,010.15 20,012.20 20,008.80 20,011.80 0.0K
13:40 20,012.40 20,015.80 20,012.40 20,015.05 0.0K
13:41 20,015.50 20,015.50 20,009.15 20,009.15 0.0K
13:42 20,009.60 20,015.30 20,008.95 20,015.30 0.0K
13:43 20,013.45 20,017.75 20,008.70 20,008.70 0.0K
13:44 20,009.50 20,009.50 20,000.20 20,002.60 0.0K
13:45 20,002.65 20,007.20 20,002.65 20,002.90 0.0K
13:46 20,002.20 20,003.20 19,999.15 19,999.75 0.0K
13:47 20,000.50 20,004.65 19,998.80 20,003.40 0.0K
13:48 20,004.20 20,006.25 20,002.45 20,004.80 0.0K
13:49 20,003.60 20,009.45 20,001.40 20,008.80 0.0K
13:50 20,008.35 20,014.80 20,007.70 20,012.60 0.0K
13:51 20,013.85 20,018.45 20,013.20 20,013.25 0.0K
13:52 20,013.30 20,015.20 20,010.10 20,013.25 0.0K
13:53 20,013.05 20,013.05 20,010.05 20,011.50 0.0K
13:54 20,011.35 20,011.65 20,009.05 20,011.65 0.0K
13:55 20,010.90 20,018.15 20,010.75 20,010.75 0.0K
13:56 20,010.35 20,013.85 20,010.25 20,010.50 0.0K
13:57 20,010.20 20,011.75 20,007.25 20,011.15 0.0K
13:58 20,011.10 20,011.10 20,007.65 20,008.50 0.0K
13:59 20,008.55 20,009.85 20,006.75 20,007.90 0.0K
14:00 20,007.10 20,009.75 19,999.90 19,999.90 0.0K
14:01 19,999.40 20,004.10 19,997.00 20,002.05 0.0K
14:02 20,002.55 20,003.15 20,000.60 20,000.60 0.0K
14:03 20,001.50 20,001.50 19,987.00 19,988.65 0.0K
14:04 19,987.30 19,991.60 19,987.30 19,990.10 0.0K
14:05 19,989.95 19,994.05 19,988.95 19,990.00 0.0K
14:06 19,989.30 19,998.80 19,989.30 19,996.55 0.0K
14:07 19,996.60 19,998.40 19,993.90 19,995.50 0.0K
14:08 19,993.80 19,994.75 19,992.55 19,993.20 0.0K
14:09 19,994.30 19,994.30 19,991.10 19,991.35 0.0K
14:10 19,991.50 19,993.95 19,987.65 19,987.65 0.0K
14:11 19,987.80 19,988.90 19,982.75 19,982.75 0.0K
14:12 19,979.15 19,979.15 19,975.70 19,978.15 0.0K
14:13 19,979.75 19,988.35 19,979.75 19,985.70 0.0K
14:14 19,984.95 19,988.85 19,984.20 19,987.25 0.0K
14:15 19,987.15 19,988.60 19,986.30 19,986.40 0.0K
14:16 19,987.20 19,990.60 19,985.00 19,989.65 0.0K
14:17 19,990.15 19,992.45 19,989.30 19,989.30 0.0K
14:18 19,992.35 19,995.45 19,991.75 19,992.45 0.0K
14:19 19,993.75 19,998.10 19,993.00 19,998.10 0.0K
14:20 19,997.25 20,009.50 19,996.25 20,009.50 0.0K
14:21 20,010.40 20,010.40 20,006.45 20,009.85 0.0K
14:22 20,010.65 20,012.10 20,007.05 20,008.55 0.0K
14:23 20,008.65 20,009.90 20,005.15 20,005.15 0.0K
14:24 20,006.00 20,007.55 20,004.95 20,004.95 0.0K
14:25 20,004.40 20,006.40 20,003.75 20,005.45 0.0K
14:26 20,006.30 20,006.30 19,996.45 19,997.85 0.0K
14:27 19,998.10 20,002.95 19,997.90 20,002.20 0.0K
14:28 20,000.90 20,006.05 20,000.90 20,003.65 0.0K
14:29 20,004.80 20,005.15 19,998.90 19,999.55 0.0K
14:30 19,999.75 20,004.55 19,999.45 20,004.00 0.0K
14:31 20,003.45 20,004.00 19,991.45 19,992.90 0.0K
14:32 19,992.60 19,996.85 19,992.60 19,993.50 0.0K
14:33 19,993.45 19,995.40 19,981.25 19,981.25 0.0K
14:34 19,979.15 19,987.05 19,979.15 19,985.45 0.0K
14:35 19,984.20 19,994.25 19,984.20 19,990.55 0.0K
14:36 19,990.25 19,993.85 19,990.00 19,993.85 0.0K
14:37 19,994.30 19,996.30 19,992.65 19,995.55 0.0K
14:38 19,995.70 19,995.70 19,989.35 19,992.25 0.0K
14:39 19,990.60 19,992.40 19,983.20 19,984.05 0.0K
14:40 19,982.50 20,005.85 19,982.50 20,005.85 0.0K
14:41 20,005.30 20,024.00 20,005.30 20,024.00 0.0K
14:42 20,025.30 20,033.15 20,023.60 20,033.15 0.0K
14:43 20,035.10 20,035.35 20,011.10 20,011.10 0.0K
14:44 20,012.50 20,015.10 20,009.95 20,009.95 0.0K
14:45 20,010.00 20,012.30 20,008.30 20,008.35 0.0K
14:46 20,008.55 20,016.30 20,008.55 20,016.30 0.0K
14:47 20,016.05 20,019.40 20,014.10 20,014.45 0.0K
14:48 20,014.65 20,018.55 20,013.65 20,018.55 0.0K
14:49 20,019.70 20,019.70 20,017.15 20,017.80 0.0K
14:50 20,017.85 20,017.85 20,005.50 20,006.30 0.0K
14:51 20,007.25 20,010.00 20,007.15 20,009.75 0.0K
14:52 20,010.60 20,012.30 20,007.95 20,010.70 0.0K
14:53 20,010.95 20,013.55 20,009.40 20,012.85 0.0K
14:54 20,012.80 20,012.80 20,008.50 20,009.25 0.0K
14:55 20,011.10 20,016.55 20,011.10 20,015.25 0.0K
14:56 20,016.00 20,016.00 20,005.55 20,008.55 0.0K
14:57 20,007.75 20,011.05 20,006.85 20,008.05 0.0K
14:58 20,007.80 20,008.95 20,005.70 20,006.90 0.0K
14:59 20,007.10 20,008.10 20,003.90 20,007.60 0.0K
15:00 20,008.10 20,018.95 20,008.10 20,010.90 0.0K
15:01 20,012.10 20,019.90 20,012.10 20,019.90 0.0K
15:02 20,019.05 20,027.50 20,019.05 20,026.45 0.0K
15:03 20,026.50 20,029.70 20,022.75 20,025.15 0.0K
15:04 20,026.00 20,032.55 20,025.45 20,031.65 0.0K
15:05 20,031.60 20,033.80 20,028.70 20,033.80 0.0K
15:06 20,033.95 20,036.65 20,032.50 20,033.95 0.0K
15:07 20,033.55 20,039.55 20,033.55 20,039.10 0.0K
15:08 20,041.10 20,043.05 20,039.75 20,040.90 0.0K
15:09 20,043.20 20,046.40 20,040.65 20,046.40 0.0K
15:10 20,048.30 20,051.70 20,047.50 20,047.50 0.0K
15:11 20,046.00 20,048.05 20,043.65 20,044.05 0.0K
15:12 20,045.30 20,048.90 20,045.30 20,048.75 0.0K
15:13 20,048.70 20,051.75 20,048.00 20,050.10 0.0K
15:14 20,051.55 20,051.80 20,050.20 20,051.15 0.0K
15:15 20,050.80 20,052.80 20,046.45 20,047.55 0.0K
15:16 20,046.30 20,047.75 20,044.40 20,044.40 0.0K
15:17 20,046.25 20,050.25 20,045.65 20,047.95 0.0K
15:18 20,049.00 20,054.00 20,048.25 20,054.00 0.0K
15:19 20,052.30 20,057.05 20,052.30 20,055.55 0.0K
15:20 20,056.45 20,063.60 20,056.45 20,062.35 0.0K
15:21 20,063.50 20,064.90 20,062.70 20,063.45 0.0K
15:22 20,065.00 20,068.60 20,064.50 20,068.60 0.0K
15:23 20,068.15 20,070.45 20,066.25 20,068.15 0.0K
15:24 20,068.05 20,071.35 20,066.65 20,069.65 0.0K
15:25 20,072.15 20,077.00 20,071.85 20,076.35 0.0K
15:26 20,076.10 20,077.75 20,075.25 20,075.45 0.0K
15:27 20,076.15 20,077.90 20,075.25 20,077.85 0.0K
15:28 20,077.50 20,077.50 20,069.30 20,069.30 0.0K
15:29 20,069.55 20,074.05 20,051.95 20,051.95 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