Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,664.05
最終更新: 2025-10-01
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 20,103.40 20,103.40 20,103.40 20,103.40 0.0K
09:15 20,098.10 20,098.10 20,033.75 20,049.40 0.0K
09:16 20,044.90 20,065.85 20,042.70 20,048.10 0.0K
09:17 20,049.35 20,055.40 20,039.25 20,039.25 0.0K
09:18 20,039.25 20,039.25 20,031.00 20,036.00 0.0K
09:19 20,036.20 20,052.00 20,032.75 20,052.00 0.0K
09:20 20,047.50 20,048.20 20,031.35 20,039.50 0.0K
09:21 20,042.40 20,078.50 20,039.65 20,078.50 0.0K
09:22 20,067.30 20,074.25 20,058.85 20,060.55 0.0K
09:23 20,062.00 20,064.30 20,055.70 20,062.60 0.0K
09:24 20,066.85 20,078.30 20,066.85 20,078.30 0.0K
09:25 20,076.50 20,079.60 20,064.75 20,073.40 0.0K
09:26 20,074.25 20,074.25 20,060.65 20,064.60 0.0K
09:27 20,065.95 20,070.75 20,062.55 20,070.65 0.0K
09:28 20,063.50 20,064.25 20,046.65 20,054.80 0.0K
09:29 20,053.20 20,061.95 20,052.60 20,061.95 0.0K
09:30 20,062.85 20,066.95 20,050.10 20,055.10 0.0K
09:31 20,055.20 20,069.80 20,055.20 20,065.65 0.0K
09:32 20,064.90 20,070.00 20,059.75 20,061.00 0.0K
09:33 20,062.10 20,062.10 20,052.10 20,060.25 0.0K
09:34 20,059.75 20,061.95 20,051.95 20,052.30 0.0K
09:35 20,048.25 20,048.25 20,023.95 20,023.95 0.0K
09:36 20,024.25 20,034.00 20,021.60 20,031.15 0.0K
09:37 20,031.90 20,032.35 20,022.00 20,027.95 0.0K
09:38 20,026.45 20,027.45 20,009.55 20,012.95 0.0K
09:39 20,012.30 20,019.30 20,008.75 20,008.75 0.0K
09:40 20,010.65 20,022.00 20,008.55 20,019.35 0.0K
09:41 20,018.20 20,028.55 20,014.70 20,024.50 0.0K
09:42 20,025.20 20,025.25 20,015.40 20,015.40 0.0K
09:43 20,012.10 20,021.70 20,012.10 20,020.85 0.0K
09:44 20,019.95 20,023.60 20,004.05 20,010.05 0.0K
09:45 20,007.60 20,007.60 19,978.50 19,979.10 0.0K
09:46 19,975.15 19,987.85 19,970.20 19,987.60 0.0K
09:47 19,985.20 20,008.05 19,985.20 20,008.05 0.0K
09:48 20,007.55 20,021.15 20,005.10 20,018.80 0.0K
09:49 20,015.65 20,022.50 20,015.65 20,019.65 0.0K
09:50 20,018.15 20,022.90 20,003.80 20,007.50 0.0K
09:51 20,005.20 20,018.20 20,004.85 20,017.75 0.0K
09:52 20,020.10 20,040.80 20,020.10 20,033.85 0.0K
09:53 20,033.00 20,033.85 20,027.05 20,033.10 0.0K
09:54 20,036.20 20,036.20 20,017.20 20,019.25 0.0K
09:55 20,018.70 20,027.80 20,016.10 20,023.50 0.0K
09:56 20,023.95 20,028.75 20,016.75 20,026.70 0.0K
09:57 20,025.65 20,027.50 20,018.80 20,020.85 0.0K
09:58 20,020.30 20,022.85 20,000.10 20,000.10 0.0K
09:59 20,001.05 20,008.45 19,999.95 20,008.05 0.0K
10:00 20,008.70 20,019.35 20,003.05 20,003.05 0.0K
10:01 20,002.60 20,019.90 20,001.25 20,019.90 0.0K
10:02 20,020.60 20,022.85 20,014.20 20,014.70 0.0K
10:03 20,017.15 20,018.80 20,011.45 20,015.00 0.0K
10:04 20,013.15 20,013.15 20,003.95 20,007.35 0.0K
10:05 20,007.65 20,014.15 19,996.85 19,996.85 0.0K
10:06 19,996.70 19,996.70 19,989.05 19,991.75 0.0K
10:07 19,991.35 19,994.30 19,983.45 19,984.85 0.0K
10:08 19,985.80 19,988.10 19,983.40 19,987.15 0.0K
10:09 19,986.80 19,997.75 19,984.60 19,991.05 0.0K
10:10 19,991.95 19,996.00 19,987.05 19,995.45 0.0K
10:11 19,999.40 20,007.50 19,994.75 20,003.75 0.0K
10:12 20,006.65 20,016.55 20,006.65 20,016.55 0.0K
10:13 20,018.20 20,020.55 20,014.95 20,019.40 0.0K
10:14 20,020.25 20,020.25 20,009.35 20,014.15 0.0K
10:15 20,016.45 20,034.55 20,008.75 20,034.55 0.0K
10:16 20,030.50 20,038.35 20,030.50 20,038.35 0.0K
10:17 20,037.70 20,046.05 20,037.70 20,038.75 0.0K
10:18 20,039.00 20,039.00 20,020.80 20,033.45 0.0K
10:19 20,030.75 20,030.75 20,017.70 20,017.70 0.0K
10:20 20,016.40 20,016.40 20,007.90 20,013.15 0.0K
10:21 20,011.80 20,022.25 20,007.90 20,016.20 0.0K
10:22 20,017.25 20,023.25 20,015.35 20,022.30 0.0K
10:23 20,022.50 20,036.95 20,020.60 20,034.10 0.0K
10:24 20,035.35 20,040.10 20,031.90 20,033.50 0.0K
10:25 20,035.80 20,040.75 20,028.90 20,031.75 0.0K
10:26 20,032.35 20,036.45 20,026.90 20,031.60 0.0K
10:27 20,033.15 20,037.30 20,032.40 20,032.40 0.0K
10:28 20,033.05 20,033.05 20,029.30 20,030.50 0.0K
10:29 20,028.60 20,031.55 20,025.20 20,026.10 0.0K
10:30 20,025.60 20,030.35 20,025.55 20,029.60 0.0K
10:31 20,029.65 20,050.00 20,029.65 20,047.00 0.0K
10:32 20,048.70 20,058.90 20,043.00 20,043.00 0.0K
10:33 20,040.75 20,054.50 20,040.75 20,054.50 0.0K
10:34 20,056.35 20,063.40 20,056.35 20,059.30 0.0K
10:35 20,062.65 20,067.95 20,057.00 20,058.45 0.0K
10:36 20,057.90 20,071.75 20,055.85 20,065.00 0.0K
10:37 20,066.90 20,075.55 20,065.70 20,075.20 0.0K
10:38 20,073.20 20,076.70 20,068.05 20,074.85 0.0K
10:39 20,073.65 20,124.45 20,071.80 20,124.45 0.0K
10:40 20,129.85 20,164.70 20,126.00 20,132.90 0.0K
10:41 20,136.10 20,148.45 20,133.85 20,142.90 0.0K
10:42 20,145.30 20,145.30 20,130.20 20,137.35 0.0K
10:43 20,139.80 20,147.95 20,139.65 20,145.05 0.0K
10:44 20,151.20 20,154.65 20,135.25 20,135.25 0.0K
10:45 20,134.10 20,134.10 20,113.30 20,125.25 0.0K
10:46 20,126.25 20,140.85 20,116.45 20,121.95 0.0K
10:47 20,119.05 20,119.05 20,101.40 20,101.40 0.0K
10:48 20,100.35 20,122.50 20,099.95 20,122.50 0.0K
10:49 20,121.50 20,129.10 20,117.80 20,124.40 0.0K
10:50 20,121.00 20,130.20 20,117.25 20,118.05 0.0K
10:51 20,116.05 20,116.05 20,111.55 20,115.00 0.0K
10:52 20,114.70 20,115.25 20,108.70 20,108.70 0.0K
10:53 20,108.95 20,109.20 20,105.60 20,105.60 0.0K
10:54 20,105.20 20,109.25 20,104.15 20,109.20 0.0K
10:55 20,109.65 20,121.35 20,109.65 20,121.35 0.0K
10:56 20,122.65 20,138.40 20,122.65 20,136.50 0.0K
10:57 20,139.85 20,145.70 20,139.30 20,140.10 0.0K
10:58 20,139.85 20,165.65 20,139.85 20,165.65 0.0K
10:59 20,164.30 20,176.10 20,163.45 20,168.45 0.0K
11:00 20,168.70 20,171.55 20,156.20 20,158.05 0.0K
11:01 20,164.70 20,165.80 20,153.05 20,155.80 0.0K
11:02 20,156.05 20,156.05 20,141.80 20,144.50 0.0K
11:03 20,144.75 20,149.40 20,140.55 20,149.40 0.0K
11:04 20,149.05 20,149.30 20,142.35 20,143.65 0.0K
11:05 20,140.80 20,140.80 20,132.55 20,134.75 0.0K
11:06 20,137.05 20,143.00 20,133.90 20,140.85 0.0K
11:07 20,141.45 20,141.60 20,137.40 20,141.45 0.0K
11:08 20,140.15 20,140.15 20,122.00 20,122.40 0.0K
11:09 20,113.70 20,125.45 20,112.85 20,123.90 0.0K
11:10 20,125.20 20,125.80 20,115.60 20,118.05 0.0K
11:11 20,118.05 20,118.05 20,098.75 20,106.70 0.0K
11:12 20,109.70 20,111.15 20,101.40 20,103.45 0.0K
11:13 20,101.20 20,101.20 20,071.30 20,072.70 0.0K
11:14 20,072.55 20,082.35 20,068.80 20,077.60 0.0K
11:15 20,078.45 20,090.80 20,073.10 20,089.40 0.0K
11:16 20,089.35 20,099.10 20,076.65 20,099.10 0.0K
11:17 20,099.15 20,122.65 20,098.50 20,122.65 0.0K
11:18 20,121.05 20,127.50 20,114.90 20,115.50 0.0K
11:19 20,115.60 20,119.50 20,104.30 20,105.75 0.0K
11:20 20,106.25 20,110.15 20,102.60 20,102.60 0.0K
11:21 20,104.10 20,107.35 20,091.50 20,091.50 0.0K
11:22 20,090.15 20,090.15 20,075.70 20,083.80 0.0K
11:23 20,086.95 20,091.60 20,079.15 20,083.05 0.0K
11:24 20,082.60 20,089.60 20,082.35 20,084.70 0.0K
11:25 20,086.80 20,100.90 20,086.60 20,100.90 0.0K
11:26 20,099.95 20,115.25 20,099.95 20,114.65 0.0K
11:27 20,114.95 20,115.85 20,110.00 20,111.85 0.0K
11:28 20,112.95 20,116.40 20,110.75 20,113.00 0.0K
11:29 20,113.15 20,116.15 20,106.45 20,109.85 0.0K
11:30 20,109.50 20,109.90 20,098.60 20,101.35 0.0K
11:31 20,101.45 20,103.65 20,092.85 20,093.65 0.0K
11:32 20,092.60 20,094.25 20,085.70 20,094.25 0.0K
11:33 20,095.35 20,104.20 20,090.00 20,100.85 0.0K
11:34 20,101.20 20,101.55 20,087.30 20,090.50 0.0K
11:35 20,088.55 20,094.50 20,087.85 20,092.00 0.0K
11:36 20,093.75 20,095.25 20,074.75 20,084.35 0.0K
11:37 20,085.25 20,094.25 20,085.25 20,094.25 0.0K
11:38 20,094.10 20,094.30 20,075.15 20,075.15 0.0K
11:39 20,077.85 20,081.65 20,074.55 20,081.65 0.0K
11:40 20,082.35 20,082.80 20,075.85 20,077.85 0.0K
11:41 20,078.20 20,091.25 20,077.65 20,090.90 0.0K
11:42 20,093.35 20,097.50 20,084.30 20,097.40 0.0K
11:43 20,095.70 20,099.95 20,086.80 20,087.05 0.0K
11:44 20,087.55 20,090.45 20,085.85 20,089.90 0.0K
11:45 20,091.10 20,100.90 20,089.70 20,099.20 0.0K
11:46 20,098.20 20,109.35 20,096.05 20,102.25 0.0K
11:47 20,102.60 20,102.60 20,091.75 20,093.60 0.0K
11:48 20,094.55 20,100.45 20,092.80 20,100.45 0.0K
11:49 20,100.75 20,101.40 20,093.35 20,093.35 0.0K
11:50 20,091.15 20,093.95 20,083.45 20,092.40 0.0K
11:51 20,091.80 20,094.00 20,088.10 20,088.10 0.0K
11:52 20,088.35 20,095.30 20,087.80 20,092.00 0.0K
11:53 20,091.25 20,093.40 20,088.90 20,093.40 0.0K
11:54 20,093.10 20,096.55 20,090.60 20,095.55 0.0K
11:55 20,095.00 20,104.75 20,095.00 20,103.60 0.0K
11:56 20,104.00 20,108.65 20,099.55 20,100.90 0.0K
11:57 20,100.00 20,105.50 20,094.35 20,097.05 0.0K
11:58 20,097.30 20,101.55 20,096.40 20,101.55 0.0K
11:59 20,101.90 20,102.85 20,095.25 20,095.65 0.0K
12:00 20,091.35 20,092.30 20,085.40 20,090.20 0.0K
12:01 20,091.25 20,093.15 20,088.20 20,091.30 0.0K
12:02 20,089.80 20,090.50 20,084.90 20,088.45 0.0K
12:03 20,087.35 20,096.90 20,086.85 20,096.25 0.0K
12:04 20,097.50 20,100.10 20,095.65 20,099.45 0.0K
12:05 20,100.50 20,103.40 20,100.15 20,103.00 0.0K
12:06 20,103.20 20,109.30 20,102.00 20,102.70 0.0K
12:07 20,101.25 20,121.50 20,100.70 20,121.50 0.0K
12:08 20,120.85 20,135.65 20,120.85 20,132.85 0.0K
12:09 20,131.35 20,139.55 20,130.60 20,136.75 0.0K
12:10 20,134.20 20,134.20 20,122.10 20,125.80 0.0K
12:11 20,124.50 20,130.15 20,116.65 20,116.65 0.0K
12:12 20,114.40 20,116.90 20,110.20 20,116.45 0.0K
12:13 20,116.30 20,117.70 20,104.10 20,108.00 0.0K
12:14 20,108.65 20,115.35 20,108.65 20,114.10 0.0K
12:15 20,114.30 20,139.85 20,114.30 20,139.85 0.0K
12:16 20,140.10 20,151.20 20,138.65 20,147.80 0.0K
12:17 20,149.65 20,158.95 20,142.90 20,142.90 0.0K
12:18 20,143.30 20,151.05 20,143.30 20,146.00 0.0K
12:19 20,145.15 20,145.15 20,129.55 20,132.75 0.0K
12:20 20,132.10 20,132.10 20,113.55 20,114.05 0.0K
12:21 20,111.80 20,120.95 20,111.80 20,119.35 0.0K
12:22 20,120.80 20,125.80 20,120.80 20,121.60 0.0K
12:23 20,121.30 20,122.85 20,108.65 20,108.65 0.0K
12:24 20,103.40 20,111.15 20,100.05 20,111.15 0.0K
12:25 20,111.65 20,111.65 20,100.30 20,100.30 0.0K
12:26 20,097.35 20,100.90 20,095.55 20,098.65 0.0K
12:27 20,099.65 20,106.30 20,097.65 20,105.15 0.0K
12:28 20,104.90 20,106.95 20,097.40 20,101.60 0.0K
12:29 20,099.60 20,105.30 20,096.80 20,100.25 0.0K
12:30 20,101.55 20,104.00 20,097.55 20,104.00 0.0K
12:31 20,105.50 20,105.85 20,094.35 20,097.65 0.0K
12:32 20,097.25 20,106.05 20,097.25 20,105.70 0.0K
12:33 20,108.20 20,112.65 20,106.85 20,111.25 0.0K
12:34 20,109.60 20,113.05 20,105.50 20,113.05 0.0K
12:35 20,111.05 20,112.00 20,108.20 20,110.05 0.0K
12:36 20,113.60 20,130.25 20,113.60 20,129.40 0.0K
12:37 20,127.95 20,139.65 20,127.95 20,138.85 0.0K
12:38 20,140.60 20,143.70 20,138.00 20,138.00 0.0K
12:39 20,138.50 20,139.90 20,136.75 20,137.70 0.0K
12:40 20,137.65 20,137.65 20,128.85 20,133.40 0.0K
12:41 20,132.60 20,142.30 20,132.60 20,135.75 0.0K
12:42 20,137.05 20,137.05 20,126.85 20,126.85 0.0K
12:43 20,130.15 20,130.15 20,116.25 20,119.30 0.0K
12:44 20,120.25 20,120.25 20,113.75 20,115.65 0.0K
12:45 20,117.25 20,125.30 20,117.25 20,122.00 0.0K
12:46 20,123.65 20,124.85 20,119.40 20,121.10 0.0K
12:47 20,123.00 20,124.45 20,119.25 20,122.25 0.0K
12:48 20,123.20 20,123.40 20,117.60 20,117.60 0.0K
12:49 20,116.60 20,124.95 20,116.60 20,124.75 0.0K
12:50 20,126.90 20,127.40 20,119.05 20,119.05 0.0K
12:51 20,121.25 20,132.50 20,119.30 20,128.20 0.0K
12:52 20,127.80 20,133.15 20,125.80 20,133.15 0.0K
12:53 20,133.50 20,139.50 20,130.95 20,138.65 0.0K
12:54 20,140.00 20,140.00 20,134.25 20,138.60 0.0K
12:55 20,140.30 20,143.90 20,137.50 20,142.30 0.0K
12:56 20,143.55 20,147.40 20,143.15 20,145.05 0.0K
12:57 20,145.50 20,145.50 20,142.00 20,142.85 0.0K
12:58 20,143.15 20,143.15 20,140.30 20,140.35 0.0K
12:59 20,140.85 20,141.85 20,139.60 20,139.60 0.0K
13:00 20,140.40 20,166.10 20,139.80 20,166.10 0.0K
13:01 20,167.85 20,173.85 20,149.60 20,149.60 0.0K
13:02 20,148.25 20,154.50 20,147.90 20,147.90 0.0K
13:03 20,149.20 20,164.30 20,148.70 20,162.10 0.0K
13:04 20,162.80 20,165.80 20,159.90 20,164.10 0.0K
13:05 20,163.10 20,166.50 20,162.05 20,166.50 0.0K
13:06 20,172.00 20,191.75 20,172.00 20,183.50 0.0K
13:07 20,185.90 20,206.40 20,185.90 20,198.85 0.0K
13:08 20,202.45 20,230.40 20,202.45 20,220.15 0.0K
13:09 20,225.95 20,233.25 20,207.05 20,208.95 0.0K
13:10 20,209.80 20,223.95 20,209.80 20,220.70 0.0K
13:11 20,219.25 20,230.50 20,219.25 20,223.90 0.0K
13:12 20,224.75 20,226.75 20,217.05 20,225.90 0.0K
13:13 20,226.25 20,233.50 20,224.15 20,227.50 0.0K
13:14 20,227.60 20,247.30 20,227.60 20,247.30 0.0K
13:15 20,248.45 20,268.20 20,248.45 20,264.50 0.0K
13:16 20,264.75 20,264.75 20,234.65 20,238.85 0.0K
13:17 20,240.50 20,242.20 20,227.50 20,242.20 0.0K
13:18 20,244.60 20,244.60 20,234.50 20,234.50 0.0K
13:19 20,236.40 20,244.75 20,229.40 20,242.80 0.0K
13:20 20,243.90 20,244.60 20,233.95 20,235.10 0.0K
13:21 20,236.35 20,236.35 20,219.75 20,222.50 0.0K
13:22 20,221.85 20,238.80 20,219.45 20,224.70 0.0K
13:23 20,224.45 20,234.80 20,223.05 20,232.75 0.0K
13:24 20,232.25 20,236.90 20,229.15 20,235.95 0.0K
13:25 20,235.00 20,239.10 20,227.90 20,228.85 0.0K
13:26 20,226.80 20,236.45 20,226.60 20,236.45 0.0K
13:27 20,237.05 20,240.35 20,225.70 20,226.60 0.0K
13:28 20,226.35 20,237.85 20,226.35 20,236.35 0.0K
13:29 20,238.80 20,250.20 20,238.80 20,248.15 0.0K
13:30 20,248.40 20,277.55 20,248.40 20,277.50 0.0K
13:31 20,277.70 20,290.20 20,277.70 20,285.75 0.0K
13:32 20,288.30 20,297.65 20,286.85 20,288.60 0.0K
13:33 20,289.80 20,294.75 20,289.80 20,294.50 0.0K
13:34 20,293.60 20,295.50 20,289.60 20,289.60 0.0K
13:35 20,290.60 20,290.60 20,275.75 20,281.60 0.0K
13:36 20,283.15 20,307.90 20,283.15 20,306.85 0.0K
13:37 20,309.20 20,309.20 20,294.95 20,298.80 0.0K
13:38 20,298.85 20,305.00 20,298.00 20,305.00 0.0K
13:39 20,303.10 20,305.25 20,300.00 20,301.85 0.0K
13:40 20,300.85 20,314.90 20,300.85 20,310.55 0.0K
13:41 20,312.35 20,312.35 20,301.15 20,301.15 0.0K
13:42 20,303.00 20,310.55 20,301.00 20,310.55 0.0K
13:43 20,311.10 20,312.60 20,307.25 20,307.90 0.0K
13:44 20,307.20 20,307.20 20,296.55 20,300.60 0.0K
13:45 20,303.05 20,326.95 20,300.45 20,326.95 0.0K
13:46 20,332.70 20,334.35 20,329.25 20,332.05 0.0K
13:47 20,330.70 20,336.15 20,330.70 20,332.95 0.0K
13:48 20,334.15 20,345.70 20,334.15 20,345.50 0.0K
13:49 20,346.75 20,346.75 20,331.95 20,331.95 0.0K
13:50 20,333.70 20,339.35 20,332.50 20,333.90 0.0K
13:51 20,332.65 20,336.35 20,332.40 20,333.75 0.0K
13:52 20,334.00 20,352.60 20,334.00 20,348.60 0.0K
13:53 20,349.55 20,350.95 20,344.10 20,344.85 0.0K
13:54 20,345.15 20,349.55 20,343.20 20,346.20 0.0K
13:55 20,347.95 20,347.95 20,343.95 20,346.30 0.0K
13:56 20,348.65 20,349.85 20,341.90 20,345.90 0.0K
13:57 20,344.90 20,351.50 20,344.90 20,350.90 0.0K
13:58 20,347.10 20,354.90 20,347.10 20,354.90 0.0K
13:59 20,354.55 20,360.00 20,352.80 20,354.65 0.0K
14:00 20,353.40 20,356.10 20,330.15 20,332.45 0.0K
14:01 20,333.40 20,345.70 20,333.05 20,344.60 0.0K
14:02 20,344.05 20,354.60 20,344.05 20,351.15 0.0K
14:03 20,351.35 20,351.35 20,347.90 20,349.25 0.0K
14:04 20,347.80 20,349.85 20,344.25 20,346.25 0.0K
14:05 20,345.30 20,345.40 20,335.70 20,339.55 0.0K
14:06 20,339.75 20,341.60 20,337.35 20,341.60 0.0K
14:07 20,342.35 20,342.35 20,335.70 20,335.70 0.0K
14:08 20,336.60 20,339.70 20,334.00 20,339.05 0.0K
14:09 20,337.80 20,341.70 20,333.05 20,337.30 0.0K
14:10 20,336.00 20,346.10 20,336.00 20,345.30 0.0K
14:11 20,346.25 20,359.15 20,345.20 20,359.15 0.0K
14:12 20,360.10 20,362.30 20,356.35 20,356.35 0.0K
14:13 20,350.45 20,357.80 20,347.65 20,357.70 0.0K
14:14 20,357.30 20,359.65 20,357.30 20,357.85 0.0K
14:15 20,355.40 20,359.75 20,355.40 20,359.65 0.0K
14:16 20,361.15 20,363.90 20,360.40 20,361.25 0.0K
14:17 20,363.75 20,365.15 20,358.65 20,362.20 0.0K
14:18 20,361.40 20,364.40 20,351.55 20,357.60 0.0K
14:19 20,359.00 20,367.25 20,359.00 20,363.20 0.0K
14:20 20,364.55 20,371.80 20,362.05 20,362.45 0.0K
14:21 20,361.65 20,363.65 20,357.15 20,357.80 0.0K
14:22 20,359.95 20,362.15 20,358.10 20,361.00 0.0K
14:23 20,361.75 20,364.75 20,360.05 20,362.25 0.0K
14:24 20,362.60 20,367.30 20,360.25 20,361.50 0.0K
14:25 20,362.45 20,367.25 20,361.25 20,367.25 0.0K
14:26 20,368.55 20,374.75 20,365.00 20,372.40 0.0K
14:27 20,375.40 20,379.95 20,369.45 20,370.95 0.0K
14:28 20,368.10 20,371.70 20,364.45 20,371.45 0.0K
14:29 20,371.10 20,374.90 20,369.20 20,373.00 0.0K
14:30 20,374.30 20,375.40 20,368.25 20,368.25 0.0K
14:31 20,369.45 20,369.80 20,353.50 20,356.10 0.0K
14:32 20,354.40 20,359.10 20,349.25 20,353.25 0.0K
14:33 20,351.45 20,358.05 20,351.45 20,355.70 0.0K
14:34 20,357.40 20,357.40 20,340.15 20,348.05 0.0K
14:35 20,345.30 20,355.65 20,345.30 20,355.65 0.0K
14:36 20,360.70 20,370.85 20,360.70 20,367.15 0.0K
14:37 20,369.10 20,369.10 20,359.45 20,366.10 0.0K
14:38 20,366.00 20,369.25 20,359.75 20,359.75 0.0K
14:39 20,361.05 20,362.75 20,355.45 20,360.85 0.0K
14:40 20,361.85 20,364.85 20,356.45 20,358.00 0.0K
14:41 20,358.50 20,361.10 20,354.10 20,355.90 0.0K
14:42 20,358.60 20,362.05 20,358.50 20,358.75 0.0K
14:43 20,360.70 20,363.15 20,357.95 20,360.75 0.0K
14:44 20,358.70 20,370.50 20,356.90 20,370.45 0.0K
14:45 20,369.75 20,369.85 20,363.75 20,365.60 0.0K
14:46 20,365.75 20,365.75 20,354.05 20,357.55 0.0K
14:47 20,357.60 20,361.00 20,355.85 20,359.80 0.0K
14:48 20,359.60 20,361.00 20,356.90 20,358.65 0.0K
14:49 20,358.25 20,359.40 20,355.45 20,359.40 0.0K
14:50 20,359.10 20,359.40 20,353.05 20,355.55 0.0K
14:51 20,356.65 20,359.60 20,352.80 20,358.65 0.0K
14:52 20,358.75 20,359.50 20,356.45 20,358.90 0.0K
14:53 20,358.95 20,361.00 20,357.15 20,357.75 0.0K
14:54 20,356.95 20,360.10 20,356.60 20,356.60 0.0K
14:55 20,354.20 20,354.20 20,338.20 20,345.75 0.0K
14:56 20,345.25 20,350.05 20,345.25 20,345.70 0.0K
14:57 20,344.90 20,354.55 20,344.90 20,351.95 0.0K
14:58 20,352.55 20,352.55 20,345.20 20,345.20 0.0K
14:59 20,345.75 20,350.05 20,344.40 20,349.35 0.0K
15:00 20,351.30 20,351.60 20,335.80 20,338.10 0.0K
15:01 20,338.50 20,344.15 20,330.50 20,336.00 0.0K
15:02 20,334.30 20,347.35 20,333.70 20,347.35 0.0K
15:03 20,346.30 20,358.80 20,346.10 20,358.80 0.0K
15:04 20,359.00 20,361.55 20,355.50 20,356.30 0.0K
15:05 20,355.45 20,358.00 20,355.30 20,356.25 0.0K
15:06 20,356.05 20,356.05 20,349.15 20,349.15 0.0K
15:07 20,349.75 20,350.80 20,346.45 20,350.15 0.0K
15:08 20,351.60 20,352.00 20,348.10 20,351.30 0.0K
15:09 20,351.45 20,353.50 20,349.45 20,352.50 0.0K
15:10 20,353.30 20,353.30 20,341.15 20,343.50 0.0K
15:11 20,344.50 20,346.75 20,343.45 20,345.60 0.0K
15:12 20,347.80 20,348.00 20,342.90 20,342.90 0.0K
15:13 20,342.75 20,342.90 20,338.55 20,339.40 0.0K
15:14 20,339.75 20,341.15 20,335.75 20,335.75 0.0K
15:15 20,335.95 20,337.85 20,331.85 20,333.00 0.0K
15:16 20,333.75 20,346.80 20,331.85 20,346.80 0.0K
15:17 20,347.85 20,347.85 20,343.00 20,343.65 0.0K
15:18 20,343.35 20,346.75 20,340.40 20,340.40 0.0K
15:19 20,340.00 20,341.70 20,337.60 20,340.75 0.0K
15:20 20,339.80 20,340.60 20,337.70 20,338.40 0.0K
15:21 20,337.05 20,338.15 20,336.30 20,336.85 0.0K
15:22 20,337.30 20,339.15 20,335.50 20,335.50 0.0K
15:23 20,336.30 20,339.45 20,336.10 20,337.65 0.0K
15:24 20,337.85 20,340.35 20,336.15 20,336.15 0.0K
15:25 20,337.15 20,341.55 20,337.15 20,339.55 0.0K
15:26 20,339.15 20,342.75 20,339.15 20,339.75 0.0K
15:27 20,340.40 20,341.05 20,335.20 20,335.20 0.0K
15:28 20,334.25 20,335.10 20,328.70 20,328.70 0.0K
15:29 20,327.30 20,343.90 20,325.65 20,343.90 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