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
09:08 20,201.80 20,201.80 20,201.80 20,201.80 0.0K
09:15 20,208.90 20,238.10 20,197.90 20,237.30 0.0K
09:16 20,235.00 20,235.65 20,189.65 20,189.65 0.0K
09:17 20,192.00 20,209.55 20,186.35 20,201.70 0.0K
09:18 20,202.15 20,211.85 20,194.70 20,205.10 0.0K
09:19 20,201.00 20,218.20 20,201.00 20,216.25 0.0K
09:20 20,216.45 20,243.35 20,216.45 20,243.35 0.0K
09:21 20,245.10 20,251.00 20,239.25 20,247.60 0.0K
09:22 20,249.60 20,252.90 20,239.50 20,239.50 0.0K
09:23 20,241.10 20,241.10 20,210.15 20,210.15 0.0K
09:24 20,207.65 20,218.00 20,205.90 20,205.90 0.0K
09:25 20,200.75 20,201.05 20,187.10 20,201.05 0.0K
09:26 20,198.15 20,216.50 20,198.15 20,216.50 0.0K
09:27 20,214.95 20,215.75 20,201.90 20,213.45 0.0K
09:28 20,209.95 20,235.30 20,201.30 20,232.95 0.0K
09:29 20,236.40 20,250.15 20,234.55 20,247.15 0.0K
09:30 20,242.65 20,242.65 20,222.00 20,222.00 0.0K
09:31 20,220.45 20,246.45 20,220.45 20,242.15 0.0K
09:32 20,240.90 20,269.65 20,240.15 20,269.65 0.0K
09:33 20,267.35 20,278.70 20,267.35 20,274.55 0.0K
09:34 20,272.15 20,289.00 20,272.15 20,285.60 0.0K
09:35 20,287.25 20,295.40 20,287.25 20,291.40 0.0K
09:36 20,288.65 20,294.75 20,283.60 20,286.35 0.0K
09:37 20,286.20 20,303.50 20,284.35 20,303.50 0.0K
09:38 20,303.15 20,307.45 20,295.45 20,298.50 0.0K
09:39 20,298.50 20,304.90 20,295.80 20,304.10 0.0K
09:40 20,308.45 20,309.15 20,295.45 20,307.90 0.0K
09:41 20,308.80 20,322.55 20,308.80 20,317.05 0.0K
09:42 20,319.50 20,319.50 20,306.15 20,306.15 0.0K
09:43 20,305.95 20,318.50 20,305.95 20,314.55 0.0K
09:44 20,312.85 20,312.85 20,297.70 20,298.15 0.0K
09:45 20,296.65 20,322.05 20,296.65 20,320.50 0.0K
09:46 20,321.55 20,329.50 20,321.55 20,325.20 0.0K
09:47 20,325.50 20,331.35 20,324.20 20,326.30 0.0K
09:48 20,326.05 20,335.50 20,326.05 20,332.30 0.0K
09:49 20,331.95 20,337.65 20,327.20 20,327.20 0.0K
09:50 20,327.50 20,329.15 20,325.80 20,326.75 0.0K
09:51 20,328.25 20,328.40 20,316.55 20,319.45 0.0K
09:52 20,319.90 20,321.15 20,315.85 20,317.10 0.0K
09:53 20,318.20 20,328.85 20,318.20 20,327.50 0.0K
09:54 20,328.80 20,336.05 20,328.60 20,333.95 0.0K
09:55 20,335.50 20,337.40 20,328.70 20,329.20 0.0K
09:56 20,330.10 20,330.10 20,322.60 20,322.60 0.0K
09:57 20,321.50 20,321.50 20,303.95 20,303.95 0.0K
09:58 20,304.20 20,310.85 20,298.95 20,310.85 0.0K
09:59 20,312.55 20,312.55 20,298.70 20,305.15 0.0K
10:00 20,306.05 20,311.25 20,305.85 20,307.05 0.0K
10:01 20,306.95 20,320.10 20,306.95 20,319.15 0.0K
10:02 20,319.30 20,333.60 20,319.30 20,333.60 0.0K
10:03 20,330.65 20,330.65 20,323.60 20,323.70 0.0K
10:04 20,323.00 20,331.40 20,321.95 20,331.40 0.0K
10:05 20,331.80 20,333.75 20,327.85 20,332.25 0.0K
10:06 20,332.10 20,339.60 20,331.10 20,335.75 0.0K
10:07 20,336.30 20,345.40 20,334.00 20,342.70 0.0K
10:08 20,343.65 20,347.25 20,342.25 20,347.25 0.0K
10:09 20,348.35 20,359.30 20,347.85 20,359.30 0.0K
10:10 20,358.85 20,359.30 20,353.35 20,359.25 0.0K
10:11 20,358.20 20,360.75 20,355.40 20,358.40 0.0K
10:12 20,358.15 20,369.50 20,358.15 20,369.45 0.0K
10:13 20,369.70 20,373.65 20,366.65 20,367.90 0.0K
10:14 20,367.10 20,369.15 20,364.05 20,367.45 0.0K
10:15 20,367.75 20,380.80 20,367.75 20,379.95 0.0K
10:16 20,380.75 20,397.95 20,379.95 20,396.90 0.0K
10:17 20,396.80 20,396.80 20,387.85 20,390.05 0.0K
10:18 20,387.80 20,392.80 20,387.80 20,392.10 0.0K
10:19 20,391.15 20,392.90 20,389.00 20,389.00 0.0K
10:20 20,387.75 20,394.95 20,387.75 20,393.30 0.0K
10:21 20,391.40 20,397.00 20,389.15 20,389.15 0.0K
10:22 20,388.45 20,395.30 20,386.85 20,391.00 0.0K
10:23 20,391.55 20,392.05 20,385.35 20,390.20 0.0K
10:24 20,390.75 20,391.00 20,385.85 20,391.00 0.0K
10:25 20,391.80 20,394.30 20,390.20 20,393.85 0.0K
10:26 20,394.35 20,394.90 20,391.60 20,393.90 0.0K
10:27 20,393.55 20,393.55 20,387.70 20,388.35 0.0K
10:28 20,388.35 20,388.35 20,368.15 20,368.75 0.0K
10:29 20,368.30 20,379.05 20,368.30 20,379.05 0.0K
10:30 20,379.85 20,384.40 20,379.40 20,384.40 0.0K
10:31 20,384.00 20,388.45 20,384.00 20,385.10 0.0K
10:32 20,384.20 20,388.60 20,382.35 20,388.60 0.0K
10:33 20,388.95 20,391.05 20,387.05 20,391.05 0.0K
10:34 20,390.10 20,390.10 20,383.05 20,388.85 0.0K
10:35 20,389.25 20,404.15 20,389.25 20,402.45 0.0K
10:36 20,402.20 20,409.75 20,397.00 20,408.40 0.0K
10:37 20,408.20 20,411.25 20,399.15 20,399.15 0.0K
10:38 20,397.15 20,400.25 20,394.10 20,394.50 0.0K
10:39 20,397.05 20,398.40 20,394.50 20,397.35 0.0K
10:40 20,397.05 20,400.05 20,397.00 20,398.30 0.0K
10:41 20,396.90 20,400.40 20,396.80 20,399.30 0.0K
10:42 20,398.80 20,402.65 20,393.50 20,394.70 0.0K
10:43 20,394.50 20,394.50 20,388.70 20,390.00 0.0K
10:44 20,390.25 20,390.95 20,378.55 20,380.80 0.0K
10:45 20,380.30 20,383.55 20,375.05 20,375.45 0.0K
10:46 20,375.40 20,382.20 20,375.40 20,381.40 0.0K
10:47 20,380.40 20,383.70 20,380.15 20,380.75 0.0K
10:48 20,381.25 20,382.85 20,373.25 20,381.05 0.0K
10:49 20,381.05 20,386.30 20,381.05 20,383.60 0.0K
10:50 20,384.45 20,389.10 20,384.30 20,388.05 0.0K
10:51 20,387.50 20,391.00 20,387.50 20,390.50 0.0K
10:52 20,390.40 20,394.05 20,387.35 20,387.35 0.0K
10:53 20,387.15 20,387.15 20,377.00 20,380.40 0.0K
10:54 20,378.30 20,378.45 20,373.85 20,376.60 0.0K
10:55 20,375.65 20,376.65 20,373.95 20,374.65 0.0K
10:56 20,374.20 20,378.00 20,374.20 20,374.85 0.0K
10:57 20,373.90 20,378.10 20,369.85 20,377.85 0.0K
10:58 20,377.60 20,379.00 20,371.60 20,373.75 0.0K
10:59 20,372.15 20,376.25 20,370.65 20,372.45 0.0K
11:00 20,372.15 20,374.35 20,366.05 20,368.90 0.0K
11:01 20,369.90 20,375.00 20,369.90 20,371.15 0.0K
11:02 20,372.00 20,372.15 20,361.55 20,361.55 0.0K
11:03 20,360.70 20,360.70 20,349.50 20,350.30 0.0K
11:04 20,350.70 20,355.05 20,347.90 20,347.90 0.0K
11:05 20,345.00 20,345.70 20,332.60 20,332.65 0.0K
11:06 20,330.80 20,335.30 20,323.90 20,335.30 0.0K
11:07 20,335.30 20,336.70 20,332.40 20,335.65 0.0K
11:08 20,335.65 20,343.80 20,335.65 20,342.20 0.0K
11:09 20,342.90 20,362.05 20,342.50 20,362.05 0.0K
11:10 20,362.50 20,377.60 20,362.00 20,377.10 0.0K
11:11 20,376.15 20,377.30 20,366.95 20,369.95 0.0K
11:12 20,367.45 20,367.45 20,359.70 20,363.00 0.0K
11:13 20,364.95 20,370.00 20,364.00 20,364.00 0.0K
11:14 20,364.55 20,368.15 20,358.35 20,361.15 0.0K
11:15 20,360.70 20,363.95 20,357.55 20,358.75 0.0K
11:16 20,358.75 20,368.60 20,358.55 20,368.30 0.0K
11:17 20,368.55 20,368.55 20,363.25 20,364.80 0.0K
11:18 20,366.10 20,372.10 20,366.10 20,372.10 0.0K
11:19 20,372.05 20,379.10 20,372.05 20,377.45 0.0K
11:20 20,376.85 20,380.85 20,376.05 20,377.15 0.0K
11:21 20,376.05 20,376.25 20,369.60 20,370.55 0.0K
11:22 20,369.80 20,369.80 20,363.75 20,365.25 0.0K
11:23 20,364.65 20,364.65 20,353.70 20,354.90 0.0K
11:24 20,354.40 20,354.40 20,350.95 20,352.35 0.0K
11:25 20,351.25 20,360.50 20,351.15 20,360.50 0.0K
11:26 20,360.85 20,362.35 20,354.50 20,354.55 0.0K
11:27 20,353.85 20,355.80 20,351.35 20,352.50 0.0K
11:28 20,353.15 20,353.80 20,351.15 20,351.90 0.0K
11:29 20,350.20 20,354.10 20,347.60 20,354.10 0.0K
11:30 20,353.85 20,357.85 20,353.85 20,354.40 0.0K
11:31 20,351.25 20,353.70 20,350.80 20,352.55 0.0K
11:32 20,352.50 20,352.55 20,329.55 20,334.10 0.0K
11:33 20,334.55 20,338.50 20,332.45 20,332.45 0.0K
11:34 20,333.85 20,333.85 20,325.05 20,325.60 0.0K
11:35 20,324.95 20,328.70 20,319.20 20,319.20 0.0K
11:36 20,319.75 20,321.60 20,314.35 20,321.60 0.0K
11:37 20,322.20 20,332.35 20,322.20 20,330.50 0.0K
11:38 20,330.70 20,341.40 20,328.15 20,339.80 0.0K
11:39 20,338.75 20,341.40 20,336.05 20,338.90 0.0K
11:40 20,337.55 20,352.05 20,337.55 20,350.15 0.0K
11:41 20,350.95 20,353.50 20,347.85 20,347.85 0.0K
11:42 20,347.75 20,350.00 20,344.00 20,344.80 0.0K
11:43 20,343.35 20,348.75 20,341.95 20,346.90 0.0K
11:44 20,346.55 20,347.75 20,341.75 20,343.35 0.0K
11:45 20,341.80 20,344.40 20,341.80 20,343.55 0.0K
11:46 20,343.65 20,344.10 20,333.85 20,333.85 0.0K
11:47 20,333.80 20,333.80 20,323.00 20,323.00 0.0K
11:48 20,323.15 20,323.55 20,317.75 20,323.55 0.0K
11:49 20,321.75 20,327.40 20,321.75 20,323.95 0.0K
11:50 20,324.65 20,325.45 20,316.00 20,316.00 0.0K
11:51 20,315.45 20,324.25 20,313.75 20,324.05 0.0K
11:52 20,324.30 20,332.00 20,324.30 20,331.20 0.0K
11:53 20,331.15 20,335.45 20,330.75 20,335.30 0.0K
11:54 20,335.00 20,335.00 20,329.55 20,329.55 0.0K
11:55 20,328.50 20,336.65 20,328.50 20,336.65 0.0K
11:56 20,335.60 20,335.60 20,332.10 20,335.30 0.0K
11:57 20,334.90 20,343.60 20,333.90 20,343.60 0.0K
11:58 20,343.80 20,343.80 20,336.30 20,336.75 0.0K
11:59 20,336.35 20,339.10 20,335.15 20,338.05 0.0K
12:00 20,338.25 20,339.00 20,333.80 20,333.80 0.0K
12:01 20,333.75 20,334.70 20,314.55 20,314.80 0.0K
12:02 20,315.05 20,319.80 20,313.75 20,314.05 0.0K
12:03 20,314.55 20,316.45 20,308.05 20,308.05 0.0K
12:04 20,307.15 20,307.35 20,296.50 20,297.20 0.0K
12:05 20,296.80 20,305.95 20,295.55 20,305.95 0.0K
12:06 20,306.55 20,307.40 20,302.00 20,302.00 0.0K
12:07 20,301.30 20,307.15 20,300.10 20,306.70 0.0K
12:08 20,305.40 20,305.40 20,299.05 20,300.60 0.0K
12:09 20,299.70 20,301.30 20,291.30 20,291.75 0.0K
12:10 20,291.55 20,292.80 20,277.50 20,277.50 0.0K
12:11 20,276.55 20,279.85 20,272.15 20,276.80 0.0K
12:12 20,278.40 20,279.10 20,267.35 20,267.35 0.0K
12:13 20,264.75 20,265.35 20,252.50 20,255.10 0.0K
12:14 20,259.30 20,262.20 20,257.85 20,257.85 0.0K
12:15 20,257.65 20,259.55 20,241.50 20,243.00 0.0K
12:16 20,242.10 20,242.10 20,220.25 20,237.40 0.0K
12:17 20,235.80 20,242.40 20,235.15 20,240.90 0.0K
12:18 20,239.10 20,239.10 20,229.10 20,231.20 0.0K
12:19 20,227.70 20,241.80 20,227.70 20,241.40 0.0K
12:20 20,243.40 20,267.40 20,240.65 20,266.20 0.0K
12:21 20,266.30 20,283.60 20,266.30 20,279.80 0.0K
12:22 20,280.15 20,286.75 20,278.95 20,285.90 0.0K
12:23 20,285.50 20,288.65 20,282.65 20,286.45 0.0K
12:24 20,284.30 20,289.65 20,282.50 20,289.65 0.0K
12:25 20,290.70 20,292.15 20,289.65 20,290.85 0.0K
12:26 20,291.75 20,291.75 20,268.50 20,268.50 0.0K
12:27 20,267.80 20,273.05 20,258.30 20,272.20 0.0K
12:28 20,272.80 20,278.25 20,268.05 20,268.40 0.0K
12:29 20,266.60 20,281.95 20,263.80 20,281.70 0.0K
12:30 20,282.85 20,295.50 20,282.25 20,295.25 0.0K
12:31 20,302.95 20,305.95 20,300.20 20,302.35 0.0K
12:32 20,301.55 20,304.10 20,289.25 20,289.25 0.0K
12:33 20,288.40 20,299.00 20,288.40 20,298.65 0.0K
12:34 20,299.15 20,303.90 20,298.40 20,303.40 0.0K
12:35 20,303.60 20,312.40 20,302.00 20,311.70 0.0K
12:36 20,312.35 20,328.25 20,309.35 20,328.25 0.0K
12:37 20,331.00 20,335.65 20,328.05 20,335.65 0.0K
12:38 20,334.95 20,334.95 20,322.55 20,323.40 0.0K
12:39 20,325.30 20,330.45 20,321.90 20,330.45 0.0K
12:40 20,329.95 20,335.05 20,328.85 20,334.70 0.0K
12:41 20,334.15 20,335.10 20,330.35 20,334.00 0.0K
12:42 20,334.05 20,334.90 20,329.40 20,331.80 0.0K
12:43 20,331.65 20,331.65 20,324.90 20,329.15 0.0K
12:44 20,329.05 20,331.90 20,327.90 20,329.60 0.0K
12:45 20,329.65 20,331.25 20,327.70 20,329.35 0.0K
12:46 20,330.35 20,330.50 20,308.90 20,310.95 0.0K
12:47 20,310.65 20,313.20 20,304.45 20,312.45 0.0K
12:48 20,312.00 20,318.60 20,312.00 20,318.15 0.0K
12:49 20,318.95 20,320.90 20,315.85 20,318.45 0.0K
12:50 20,317.80 20,324.70 20,313.75 20,324.70 0.0K
12:51 20,324.20 20,324.20 20,317.85 20,317.85 0.0K
12:52 20,317.60 20,317.60 20,312.05 20,315.25 0.0K
12:53 20,313.50 20,313.50 20,306.20 20,312.70 0.0K
12:54 20,312.65 20,312.65 20,296.45 20,296.45 0.0K
12:55 20,295.95 20,302.95 20,295.80 20,301.05 0.0K
12:56 20,300.85 20,311.45 20,300.55 20,311.45 0.0K
12:57 20,311.05 20,316.30 20,311.05 20,316.30 0.0K
12:58 20,317.50 20,322.20 20,316.30 20,322.20 0.0K
12:59 20,323.15 20,330.25 20,322.40 20,327.75 0.0K
13:00 20,329.00 20,332.65 20,328.10 20,332.05 0.0K
13:01 20,329.75 20,332.00 20,325.05 20,327.00 0.0K
13:02 20,328.35 20,331.10 20,326.85 20,331.10 0.0K
13:03 20,331.30 20,334.10 20,330.00 20,333.45 0.0K
13:04 20,333.20 20,336.90 20,333.20 20,335.90 0.0K
13:05 20,335.55 20,346.70 20,335.55 20,342.30 0.0K
13:06 20,339.95 20,341.90 20,335.90 20,335.90 0.0K
13:07 20,335.25 20,338.05 20,332.00 20,335.95 0.0K
13:08 20,334.80 20,335.00 20,330.75 20,334.40 0.0K
13:09 20,334.45 20,334.65 20,331.05 20,334.65 0.0K
13:10 20,335.50 20,337.40 20,334.75 20,336.30 0.0K
13:11 20,335.90 20,341.85 20,335.50 20,341.85 0.0K
13:12 20,341.60 20,342.15 20,340.00 20,341.30 0.0K
13:13 20,341.05 20,345.50 20,340.35 20,345.15 0.0K
13:14 20,346.20 20,347.00 20,344.30 20,344.30 0.0K
13:15 20,344.50 20,344.85 20,342.80 20,342.80 0.0K
13:16 20,342.15 20,343.75 20,339.80 20,343.60 0.0K
13:17 20,342.60 20,350.50 20,338.25 20,350.05 0.0K
13:18 20,350.55 20,363.00 20,349.00 20,362.10 0.0K
13:19 20,363.80 20,368.15 20,361.10 20,363.05 0.0K
13:20 20,361.95 20,372.50 20,361.95 20,370.40 0.0K
13:21 20,370.80 20,372.40 20,366.35 20,367.40 0.0K
13:22 20,367.55 20,367.55 20,359.00 20,360.10 0.0K
13:23 20,358.95 20,359.65 20,353.95 20,353.95 0.0K
13:24 20,354.20 20,356.00 20,352.05 20,353.30 0.0K
13:25 20,351.90 20,354.50 20,351.55 20,351.60 0.0K
13:26 20,349.55 20,352.95 20,346.90 20,349.00 0.0K
13:27 20,348.60 20,349.15 20,340.20 20,340.20 0.0K
13:28 20,340.35 20,344.45 20,339.80 20,344.45 0.0K
13:29 20,344.70 20,346.75 20,328.45 20,328.45 0.0K
13:30 20,327.70 20,333.95 20,327.70 20,333.85 0.0K
13:31 20,334.25 20,347.55 20,333.80 20,346.40 0.0K
13:32 20,344.35 20,344.35 20,339.75 20,339.85 0.0K
13:33 20,339.45 20,345.95 20,339.45 20,345.95 0.0K
13:34 20,346.00 20,347.30 20,340.50 20,347.30 0.0K
13:35 20,347.05 20,357.55 20,346.65 20,357.15 0.0K
13:36 20,357.30 20,357.30 20,350.80 20,350.80 0.0K
13:37 20,349.95 20,350.05 20,343.50 20,346.95 0.0K
13:38 20,346.05 20,346.05 20,341.50 20,341.50 0.0K
13:39 20,340.45 20,341.80 20,324.30 20,335.30 0.0K
13:40 20,336.70 20,337.55 20,334.00 20,337.05 0.0K
13:41 20,337.65 20,341.75 20,337.65 20,338.80 0.0K
13:42 20,338.05 20,338.45 20,334.25 20,336.70 0.0K
13:43 20,336.75 20,337.75 20,318.85 20,318.85 0.0K
13:44 20,322.20 20,331.60 20,322.20 20,324.45 0.0K
13:45 20,323.85 20,334.35 20,323.85 20,331.25 0.0K
13:46 20,331.30 20,332.60 20,329.60 20,332.60 0.0K
13:47 20,331.55 20,336.85 20,331.55 20,336.10 0.0K
13:48 20,336.65 20,337.00 20,332.05 20,334.00 0.0K
13:49 20,334.55 20,335.75 20,331.95 20,335.75 0.0K
13:50 20,336.30 20,337.55 20,330.00 20,332.25 0.0K
13:51 20,332.00 20,338.70 20,329.45 20,329.50 0.0K
13:52 20,329.35 20,338.70 20,329.35 20,338.65 0.0K
13:53 20,338.70 20,338.70 20,335.70 20,335.70 0.0K
13:54 20,336.10 20,337.15 20,334.15 20,337.15 0.0K
13:55 20,335.75 20,338.10 20,335.75 20,336.20 0.0K
13:56 20,335.80 20,343.00 20,335.65 20,343.00 0.0K
13:57 20,343.95 20,343.95 20,334.20 20,334.20 0.0K
13:58 20,334.00 20,335.00 20,327.85 20,329.85 0.0K
13:59 20,329.85 20,330.25 20,326.40 20,327.75 0.0K
14:00 20,328.80 20,334.00 20,323.10 20,326.40 0.0K
14:01 20,328.30 20,328.30 20,321.90 20,325.50 0.0K
14:02 20,325.25 20,325.55 20,317.40 20,319.10 0.0K
14:03 20,319.20 20,319.20 20,303.25 20,308.50 0.0K
14:04 20,309.20 20,309.90 20,307.05 20,308.15 0.0K
14:05 20,309.20 20,327.40 20,309.20 20,327.40 0.0K
14:06 20,326.75 20,327.95 20,321.25 20,326.35 0.0K
14:07 20,324.50 20,326.40 20,324.25 20,325.15 0.0K
14:08 20,325.60 20,326.55 20,322.90 20,326.10 0.0K
14:09 20,326.15 20,327.80 20,323.50 20,326.00 0.0K
14:10 20,326.30 20,331.50 20,322.55 20,331.50 0.0K
14:11 20,330.55 20,334.40 20,325.55 20,334.40 0.0K
14:12 20,334.00 20,336.90 20,332.55 20,335.20 0.0K
14:13 20,334.65 20,339.15 20,333.50 20,339.15 0.0K
14:14 20,337.90 20,342.05 20,337.35 20,342.05 0.0K
14:15 20,342.40 20,343.00 20,337.90 20,340.90 0.0K
14:16 20,341.85 20,341.85 20,338.05 20,340.75 0.0K
14:17 20,339.90 20,342.20 20,339.75 20,341.70 0.0K
14:18 20,341.60 20,341.60 20,334.25 20,334.25 0.0K
14:19 20,334.80 20,339.70 20,332.85 20,339.70 0.0K
14:20 20,339.85 20,342.60 20,337.55 20,342.60 0.0K
14:21 20,342.45 20,345.25 20,341.60 20,343.25 0.0K
14:22 20,344.80 20,359.95 20,344.80 20,358.85 0.0K
14:23 20,359.45 20,360.70 20,352.30 20,353.15 0.0K
14:24 20,353.75 20,353.75 20,346.40 20,348.30 0.0K
14:25 20,347.60 20,348.35 20,341.30 20,343.60 0.0K
14:26 20,344.65 20,349.50 20,343.80 20,348.95 0.0K
14:27 20,350.00 20,356.00 20,349.40 20,354.75 0.0K
14:28 20,354.35 20,355.15 20,353.20 20,354.20 0.0K
14:29 20,354.10 20,355.10 20,350.65 20,355.10 0.0K
14:30 20,354.60 20,364.30 20,354.60 20,364.30 0.0K
14:31 20,364.25 20,365.15 20,358.20 20,359.00 0.0K
14:32 20,357.50 20,358.35 20,353.85 20,356.60 0.0K
14:33 20,355.75 20,358.00 20,354.65 20,355.05 0.0K
14:34 20,356.10 20,360.45 20,356.10 20,357.65 0.0K
14:35 20,357.55 20,358.70 20,355.20 20,358.40 0.0K
14:36 20,360.15 20,364.55 20,360.15 20,363.60 0.0K
14:37 20,361.00 20,361.00 20,355.30 20,358.10 0.0K
14:38 20,357.80 20,358.30 20,351.05 20,352.75 0.0K
14:39 20,353.25 20,355.85 20,352.40 20,355.30 0.0K
14:40 20,356.20 20,358.80 20,355.15 20,358.80 0.0K
14:41 20,358.65 20,358.65 20,348.65 20,348.65 0.0K
14:42 20,349.85 20,349.85 20,333.90 20,339.35 0.0K
14:43 20,339.35 20,339.80 20,333.95 20,334.65 0.0K
14:44 20,334.10 20,343.10 20,334.10 20,341.05 0.0K
14:45 20,339.95 20,353.35 20,339.95 20,353.35 0.0K
14:46 20,355.50 20,357.20 20,349.10 20,350.95 0.0K
14:47 20,350.10 20,353.20 20,348.55 20,353.20 0.0K
14:48 20,353.30 20,356.25 20,350.05 20,350.05 0.0K
14:49 20,350.80 20,356.35 20,350.15 20,355.15 0.0K
14:50 20,353.80 20,353.80 20,349.65 20,350.20 0.0K
14:51 20,348.40 20,348.40 20,342.85 20,346.70 0.0K
14:52 20,345.90 20,350.00 20,344.95 20,350.00 0.0K
14:53 20,349.80 20,357.65 20,349.80 20,357.65 0.0K
14:54 20,357.00 20,358.65 20,354.50 20,356.30 0.0K
14:55 20,355.65 20,357.30 20,353.40 20,353.40 0.0K
14:56 20,351.45 20,351.50 20,345.75 20,351.50 0.0K
14:57 20,351.90 20,352.40 20,349.80 20,352.40 0.0K
14:58 20,353.10 20,354.85 20,347.80 20,348.50 0.0K
14:59 20,349.15 20,353.45 20,349.15 20,350.40 0.0K
15:00 20,350.35 20,365.85 20,350.35 20,365.85 0.0K
15:01 20,365.05 20,367.05 20,358.10 20,358.10 0.0K
15:02 20,358.05 20,358.05 20,353.75 20,355.30 0.0K
15:03 20,356.30 20,362.40 20,354.70 20,361.55 0.0K
15:04 20,362.00 20,368.45 20,361.90 20,366.25 0.0K
15:05 20,364.95 20,365.55 20,362.50 20,362.70 0.0K
15:06 20,363.05 20,367.70 20,362.75 20,366.65 0.0K
15:07 20,366.70 20,370.05 20,366.30 20,369.65 0.0K
15:08 20,370.35 20,370.35 20,362.05 20,364.60 0.0K
15:09 20,364.85 20,371.25 20,363.90 20,370.40 0.0K
15:10 20,369.15 20,371.10 20,368.15 20,370.65 0.0K
15:11 20,369.85 20,370.50 20,357.60 20,357.60 0.0K
15:12 20,357.60 20,358.95 20,350.40 20,350.75 0.0K
15:13 20,352.10 20,353.20 20,351.75 20,352.20 0.0K
15:14 20,352.25 20,353.90 20,352.15 20,353.80 0.0K
15:15 20,354.00 20,356.35 20,353.90 20,353.90 0.0K
15:16 20,353.35 20,354.80 20,351.60 20,353.85 0.0K
15:17 20,354.30 20,357.70 20,353.80 20,357.15 0.0K
15:18 20,357.20 20,357.20 20,354.30 20,354.30 0.0K
15:19 20,354.55 20,354.55 20,351.40 20,352.10 0.0K
15:20 20,351.60 20,355.15 20,351.60 20,353.30 0.0K
15:21 20,353.25 20,355.65 20,353.25 20,354.80 0.0K
15:22 20,354.60 20,355.05 20,351.75 20,351.75 0.0K
15:23 20,351.85 20,352.00 20,347.70 20,347.70 0.0K
15:24 20,348.10 20,348.10 20,338.40 20,340.30 0.0K
15:25 20,340.90 20,342.90 20,338.95 20,342.50 0.0K
15:26 20,342.00 20,343.55 20,340.85 20,342.65 0.0K
15:27 20,343.25 20,349.75 20,343.25 20,348.10 0.0K
15:28 20,348.65 20,348.65 20,343.80 20,345.70 0.0K
15:29 20,344.75 20,349.75 20,341.15 20,344.30 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