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 20,422.25 20,422.25 20,422.25 20,422.25 0.0K
09:15 20,421.45 20,421.45 20,356.35 20,368.15 0.0K
09:16 20,371.35 20,380.05 20,359.00 20,367.05 0.0K
09:17 20,368.30 20,368.65 20,348.60 20,367.85 0.0K
09:18 20,365.65 20,385.90 20,361.05 20,385.65 0.0K
09:19 20,386.50 20,392.75 20,377.85 20,381.55 0.0K
09:20 20,387.25 20,415.60 20,387.25 20,411.30 0.0K
09:21 20,410.15 20,414.05 20,397.80 20,400.05 0.0K
09:22 20,401.70 20,401.85 20,381.60 20,382.95 0.0K
09:23 20,382.25 20,382.25 20,371.85 20,373.70 0.0K
09:24 20,374.50 20,375.60 20,357.55 20,366.85 0.0K
09:25 20,365.45 20,365.45 20,349.50 20,355.45 0.0K
09:26 20,356.25 20,373.90 20,356.25 20,373.90 0.0K
09:27 20,373.95 20,373.95 20,361.70 20,363.40 0.0K
09:28 20,362.15 20,363.85 20,345.80 20,352.15 0.0K
09:29 20,354.90 20,356.60 20,343.90 20,343.90 0.0K
09:30 20,344.05 20,350.35 20,332.00 20,332.00 0.0K
09:31 20,332.95 20,342.00 20,332.80 20,332.80 0.0K
09:32 20,331.55 20,334.10 20,327.85 20,327.85 0.0K
09:33 20,328.35 20,342.30 20,322.70 20,322.70 0.0K
09:34 20,323.50 20,330.40 20,323.20 20,330.15 0.0K
09:35 20,327.20 20,340.85 20,322.35 20,339.90 0.0K
09:36 20,338.70 20,346.40 20,337.50 20,340.65 0.0K
09:37 20,339.30 20,339.30 20,308.10 20,308.10 0.0K
09:38 20,305.80 20,315.80 20,305.80 20,307.55 0.0K
09:39 20,305.80 20,324.80 20,305.80 20,323.55 0.0K
09:40 20,325.55 20,333.90 20,323.20 20,326.75 0.0K
09:41 20,327.15 20,337.20 20,327.15 20,337.20 0.0K
09:42 20,339.45 20,344.05 20,336.25 20,338.65 0.0K
09:43 20,338.80 20,338.80 20,332.55 20,336.80 0.0K
09:44 20,336.25 20,351.25 20,335.65 20,351.25 0.0K
09:45 20,351.40 20,355.20 20,339.15 20,342.40 0.0K
09:46 20,342.05 20,342.45 20,329.55 20,335.60 0.0K
09:47 20,336.50 20,337.30 20,323.60 20,326.90 0.0K
09:48 20,327.65 20,327.65 20,320.80 20,321.60 0.0K
09:49 20,319.85 20,320.60 20,314.55 20,320.60 0.0K
09:50 20,323.30 20,324.50 20,314.80 20,314.80 0.0K
09:51 20,314.70 20,314.70 20,304.60 20,304.60 0.0K
09:52 20,305.60 20,306.05 20,295.80 20,303.15 0.0K
09:53 20,302.15 20,308.85 20,302.15 20,307.85 0.0K
09:54 20,309.20 20,313.05 20,307.60 20,313.05 0.0K
09:55 20,313.65 20,317.55 20,303.25 20,303.25 0.0K
09:56 20,304.15 20,307.10 20,301.80 20,304.90 0.0K
09:57 20,303.00 20,314.15 20,302.25 20,312.65 0.0K
09:58 20,313.75 20,317.30 20,309.30 20,317.30 0.0K
09:59 20,318.30 20,331.15 20,317.70 20,328.00 0.0K
10:00 20,328.45 20,328.75 20,322.95 20,323.90 0.0K
10:01 20,324.65 20,329.40 20,324.65 20,326.05 0.0K
10:02 20,326.95 20,327.30 20,313.75 20,317.10 0.0K
10:03 20,318.30 20,319.55 20,315.45 20,319.55 0.0K
10:04 20,319.55 20,325.70 20,319.10 20,323.15 0.0K
10:05 20,323.55 20,329.25 20,322.30 20,323.85 0.0K
10:06 20,322.85 20,326.10 20,321.45 20,326.10 0.0K
10:07 20,325.45 20,325.45 20,321.45 20,322.70 0.0K
10:08 20,321.10 20,332.95 20,320.30 20,332.00 0.0K
10:09 20,332.60 20,335.75 20,330.45 20,335.75 0.0K
10:10 20,336.00 20,336.15 20,327.60 20,327.60 0.0K
10:11 20,328.10 20,329.50 20,326.75 20,327.10 0.0K
10:12 20,328.50 20,336.95 20,328.50 20,336.25 0.0K
10:13 20,335.80 20,337.30 20,330.95 20,331.20 0.0K
10:14 20,331.20 20,331.20 20,323.80 20,326.80 0.0K
10:15 20,325.50 20,326.95 20,301.45 20,302.80 0.0K
10:16 20,301.45 20,310.90 20,300.85 20,310.90 0.0K
10:17 20,309.55 20,313.65 20,307.15 20,312.85 0.0K
10:18 20,313.10 20,319.70 20,313.10 20,318.15 0.0K
10:19 20,317.65 20,318.15 20,315.70 20,316.45 0.0K
10:20 20,316.30 20,318.30 20,310.80 20,318.30 0.0K
10:21 20,318.95 20,322.40 20,318.95 20,320.95 0.0K
10:22 20,321.00 20,326.35 20,321.00 20,323.60 0.0K
10:23 20,322.90 20,325.35 20,320.75 20,324.85 0.0K
10:24 20,325.70 20,326.20 20,323.35 20,325.05 0.0K
10:25 20,324.35 20,324.35 20,320.80 20,320.85 0.0K
10:26 20,319.20 20,319.20 20,313.45 20,318.20 0.0K
10:27 20,319.15 20,319.45 20,317.10 20,319.45 0.0K
10:28 20,318.45 20,319.70 20,314.70 20,317.10 0.0K
10:29 20,315.35 20,315.35 20,307.75 20,307.75 0.0K
10:30 20,308.40 20,308.70 20,306.70 20,307.40 0.0K
10:31 20,306.70 20,312.50 20,306.25 20,312.50 0.0K
10:32 20,312.95 20,316.80 20,312.35 20,315.65 0.0K
10:33 20,316.55 20,317.10 20,314.55 20,315.95 0.0K
10:34 20,316.35 20,316.35 20,312.60 20,315.45 0.0K
10:35 20,316.30 20,316.30 20,314.15 20,315.00 0.0K
10:36 20,314.85 20,314.85 20,306.75 20,306.75 0.0K
10:37 20,305.35 20,305.35 20,301.40 20,304.30 0.0K
10:38 20,304.70 20,311.05 20,303.60 20,310.75 0.0K
10:39 20,310.95 20,311.70 20,308.80 20,309.70 0.0K
10:40 20,309.80 20,312.65 20,309.80 20,312.65 0.0K
10:41 20,313.35 20,320.70 20,313.00 20,319.35 0.0K
10:42 20,318.80 20,321.20 20,313.50 20,314.15 0.0K
10:43 20,314.95 20,322.90 20,314.40 20,322.90 0.0K
10:44 20,323.05 20,323.05 20,318.65 20,318.65 0.0K
10:45 20,318.80 20,323.70 20,318.55 20,323.70 0.0K
10:46 20,324.55 20,330.80 20,324.55 20,330.05 0.0K
10:47 20,330.10 20,343.70 20,326.55 20,337.10 0.0K
10:48 20,337.15 20,347.05 20,336.80 20,337.50 0.0K
10:49 20,336.50 20,338.05 20,333.20 20,336.65 0.0K
10:50 20,337.25 20,341.55 20,335.15 20,339.25 0.0K
10:51 20,339.55 20,340.90 20,333.75 20,340.90 0.0K
10:52 20,341.55 20,354.85 20,341.55 20,352.90 0.0K
10:53 20,352.00 20,352.35 20,348.00 20,348.10 0.0K
10:54 20,347.85 20,355.40 20,347.70 20,352.20 0.0K
10:55 20,352.00 20,352.20 20,347.65 20,348.15 0.0K
10:56 20,346.70 20,347.00 20,342.15 20,342.15 0.0K
10:57 20,342.60 20,344.25 20,340.55 20,342.25 0.0K
10:58 20,342.45 20,348.55 20,342.35 20,345.85 0.0K
10:59 20,345.45 20,349.65 20,345.20 20,346.80 0.0K
11:00 20,346.75 20,352.05 20,346.75 20,351.85 0.0K
11:01 20,353.60 20,356.30 20,353.30 20,356.30 0.0K
11:02 20,356.30 20,359.15 20,353.35 20,359.15 0.0K
11:03 20,359.35 20,359.50 20,352.60 20,353.15 0.0K
11:04 20,354.55 20,363.10 20,354.55 20,362.60 0.0K
11:05 20,362.65 20,362.65 20,358.25 20,358.30 0.0K
11:06 20,357.55 20,357.75 20,353.30 20,353.30 0.0K
11:07 20,353.45 20,353.70 20,350.70 20,352.30 0.0K
11:08 20,353.30 20,357.95 20,353.30 20,356.60 0.0K
11:09 20,355.60 20,360.60 20,355.60 20,358.00 0.0K
11:10 20,358.10 20,358.60 20,347.00 20,352.35 0.0K
11:11 20,351.45 20,352.25 20,341.45 20,343.85 0.0K
11:12 20,344.10 20,345.35 20,342.95 20,343.20 0.0K
11:13 20,343.05 20,343.75 20,336.80 20,336.95 0.0K
11:14 20,338.00 20,349.50 20,338.00 20,349.50 0.0K
11:15 20,349.90 20,354.75 20,349.90 20,354.30 0.0K
11:16 20,355.05 20,360.30 20,353.80 20,359.20 0.0K
11:17 20,356.00 20,358.90 20,354.25 20,356.55 0.0K
11:18 20,355.95 20,359.45 20,355.40 20,355.90 0.0K
11:19 20,356.55 20,359.10 20,352.10 20,352.10 0.0K
11:20 20,351.90 20,357.00 20,351.85 20,354.85 0.0K
11:21 20,354.55 20,354.80 20,351.10 20,352.10 0.0K
11:22 20,351.95 20,354.70 20,350.70 20,354.70 0.0K
11:23 20,356.00 20,357.10 20,352.00 20,352.00 0.0K
11:24 20,352.00 20,354.65 20,334.50 20,335.05 0.0K
11:25 20,336.75 20,339.60 20,336.70 20,339.60 0.0K
11:26 20,338.40 20,340.45 20,335.50 20,335.55 0.0K
11:27 20,335.40 20,335.40 20,330.10 20,330.10 0.0K
11:28 20,329.80 20,335.10 20,329.80 20,334.05 0.0K
11:29 20,333.55 20,335.15 20,330.20 20,332.45 0.0K
11:30 20,333.00 20,335.45 20,329.05 20,329.60 0.0K
11:31 20,329.85 20,330.35 20,326.85 20,328.30 0.0K
11:32 20,327.75 20,332.35 20,327.45 20,329.70 0.0K
11:33 20,328.60 20,331.65 20,325.05 20,331.45 0.0K
11:34 20,331.45 20,335.65 20,331.05 20,334.70 0.0K
11:35 20,335.20 20,337.55 20,332.30 20,337.55 0.0K
11:36 20,338.15 20,338.75 20,333.70 20,337.75 0.0K
11:37 20,337.25 20,340.50 20,336.50 20,340.20 0.0K
11:38 20,339.05 20,339.60 20,334.70 20,334.70 0.0K
11:39 20,334.75 20,334.80 20,332.15 20,334.10 0.0K
11:40 20,334.50 20,336.40 20,334.50 20,335.10 0.0K
11:41 20,335.20 20,341.35 20,335.20 20,339.45 0.0K
11:42 20,339.10 20,341.70 20,338.05 20,341.30 0.0K
11:43 20,341.65 20,342.70 20,338.75 20,338.75 0.0K
11:44 20,338.80 20,338.80 20,333.65 20,333.65 0.0K
11:45 20,333.45 20,335.90 20,331.20 20,335.90 0.0K
11:46 20,336.20 20,336.70 20,330.35 20,332.20 0.0K
11:47 20,332.20 20,334.85 20,331.75 20,334.30 0.0K
11:48 20,333.25 20,334.15 20,330.40 20,334.15 0.0K
11:49 20,335.10 20,341.45 20,334.65 20,338.75 0.0K
11:50 20,338.35 20,345.50 20,338.35 20,342.65 0.0K
11:51 20,342.00 20,342.00 20,337.00 20,337.15 0.0K
11:52 20,337.25 20,339.80 20,335.70 20,337.30 0.0K
11:53 20,337.35 20,342.30 20,336.95 20,342.20 0.0K
11:54 20,342.90 20,342.90 20,339.35 20,339.60 0.0K
11:55 20,338.35 20,339.75 20,333.75 20,333.75 0.0K
11:56 20,335.55 20,335.55 20,332.90 20,334.30 0.0K
11:57 20,335.40 20,335.40 20,333.50 20,333.80 0.0K
11:58 20,334.20 20,339.10 20,333.90 20,338.00 0.0K
11:59 20,338.75 20,341.05 20,337.80 20,339.80 0.0K
12:00 20,339.45 20,340.10 20,333.55 20,334.80 0.0K
12:01 20,334.25 20,335.00 20,329.35 20,330.40 0.0K
12:02 20,329.55 20,334.95 20,329.55 20,334.05 0.0K
12:03 20,334.30 20,337.10 20,333.40 20,335.25 0.0K
12:04 20,335.90 20,341.90 20,335.90 20,339.10 0.0K
12:05 20,340.00 20,346.95 20,340.00 20,346.95 0.0K
12:06 20,346.50 20,346.50 20,341.70 20,341.70 0.0K
12:07 20,342.80 20,342.80 20,338.25 20,339.85 0.0K
12:08 20,338.65 20,339.95 20,336.45 20,337.85 0.0K
12:09 20,338.95 20,339.45 20,331.15 20,333.45 0.0K
12:10 20,334.15 20,338.50 20,333.50 20,338.50 0.0K
12:11 20,337.60 20,340.05 20,337.60 20,338.10 0.0K
12:12 20,338.45 20,339.30 20,335.45 20,336.10 0.0K
12:13 20,336.80 20,338.55 20,334.85 20,338.15 0.0K
12:14 20,339.25 20,339.80 20,336.90 20,339.25 0.0K
12:15 20,338.40 20,340.50 20,337.65 20,338.30 0.0K
12:16 20,340.60 20,340.60 20,336.05 20,338.90 0.0K
12:17 20,339.00 20,341.35 20,337.50 20,341.35 0.0K
12:18 20,341.75 20,342.25 20,338.70 20,340.40 0.0K
12:19 20,340.20 20,342.25 20,338.35 20,340.35 0.0K
12:20 20,341.40 20,341.75 20,339.80 20,339.85 0.0K
12:21 20,339.05 20,340.80 20,338.65 20,340.80 0.0K
12:22 20,340.35 20,343.10 20,340.35 20,343.05 0.0K
12:23 20,342.90 20,344.15 20,341.50 20,343.70 0.0K
12:24 20,343.05 20,345.10 20,342.45 20,344.85 0.0K
12:25 20,345.65 20,345.65 20,342.10 20,344.25 0.0K
12:26 20,344.45 20,345.30 20,342.45 20,345.00 0.0K
12:27 20,343.75 20,347.15 20,343.75 20,344.50 0.0K
12:28 20,345.80 20,346.35 20,343.60 20,344.35 0.0K
12:29 20,345.75 20,350.35 20,345.75 20,349.35 0.0K
12:30 20,347.85 20,352.10 20,347.85 20,348.00 0.0K
12:31 20,346.75 20,347.50 20,345.05 20,346.15 0.0K
12:32 20,347.15 20,348.65 20,343.20 20,343.20 0.0K
12:33 20,343.25 20,344.50 20,341.80 20,344.50 0.0K
12:34 20,343.80 20,346.50 20,339.55 20,346.50 0.0K
12:35 20,345.95 20,348.50 20,341.70 20,342.80 0.0K
12:36 20,342.30 20,342.50 20,339.35 20,340.50 0.0K
12:37 20,341.10 20,343.40 20,338.70 20,343.40 0.0K
12:38 20,342.80 20,345.85 20,342.75 20,345.05 0.0K
12:39 20,345.40 20,345.70 20,341.75 20,341.80 0.0K
12:40 20,342.15 20,344.85 20,342.00 20,344.20 0.0K
12:41 20,343.25 20,346.30 20,342.60 20,346.30 0.0K
12:42 20,345.20 20,349.60 20,345.20 20,349.60 0.0K
12:43 20,350.30 20,355.35 20,349.70 20,355.00 0.0K
12:44 20,354.40 20,355.20 20,352.70 20,352.70 0.0K
12:45 20,353.20 20,354.25 20,349.75 20,350.60 0.0K
12:46 20,351.15 20,354.50 20,350.85 20,353.70 0.0K
12:47 20,353.10 20,356.30 20,352.80 20,355.10 0.0K
12:48 20,355.90 20,366.95 20,355.80 20,364.95 0.0K
12:49 20,364.90 20,367.70 20,362.50 20,365.90 0.0K
12:50 20,365.75 20,368.95 20,365.10 20,365.10 0.0K
12:51 20,364.50 20,368.30 20,364.50 20,368.10 0.0K
12:52 20,366.80 20,370.05 20,366.65 20,370.05 0.0K
12:53 20,373.35 20,373.95 20,369.10 20,370.40 0.0K
12:54 20,369.10 20,369.85 20,366.00 20,367.50 0.0K
12:55 20,368.00 20,368.10 20,365.50 20,367.65 0.0K
12:56 20,368.95 20,370.00 20,367.85 20,367.85 0.0K
12:57 20,368.10 20,368.10 20,363.55 20,363.55 0.0K
12:58 20,365.15 20,365.15 20,359.95 20,360.75 0.0K
12:59 20,361.00 20,361.40 20,357.00 20,357.90 0.0K
13:00 20,357.95 20,358.10 20,355.10 20,357.25 0.0K
13:01 20,357.90 20,362.65 20,357.20 20,362.65 0.0K
13:02 20,363.05 20,364.30 20,360.15 20,362.60 0.0K
13:03 20,363.05 20,368.40 20,361.80 20,367.65 0.0K
13:04 20,366.95 20,368.20 20,364.40 20,368.20 0.0K
13:05 20,367.50 20,368.45 20,365.00 20,365.50 0.0K
13:06 20,367.50 20,367.50 20,364.20 20,365.20 0.0K
13:07 20,365.65 20,367.75 20,362.20 20,362.20 0.0K
13:08 20,362.05 20,362.60 20,357.10 20,358.90 0.0K
13:09 20,358.25 20,359.30 20,353.85 20,353.85 0.0K
13:10 20,353.70 20,353.70 20,349.55 20,351.60 0.0K
13:11 20,352.30 20,355.75 20,352.30 20,354.60 0.0K
13:12 20,355.50 20,355.50 20,352.70 20,353.95 0.0K
13:13 20,354.45 20,354.45 20,347.95 20,348.50 0.0K
13:14 20,348.80 20,348.80 20,344.95 20,345.55 0.0K
13:15 20,345.60 20,347.40 20,344.25 20,346.65 0.0K
13:16 20,347.10 20,347.60 20,345.90 20,347.20 0.0K
13:17 20,347.25 20,347.45 20,344.45 20,344.45 0.0K
13:18 20,343.75 20,344.30 20,337.10 20,339.25 0.0K
13:19 20,338.35 20,342.45 20,338.00 20,341.95 0.0K
13:20 20,341.90 20,341.90 20,338.00 20,338.20 0.0K
13:21 20,337.70 20,338.90 20,336.30 20,337.10 0.0K
13:22 20,334.65 20,335.10 20,333.30 20,334.70 0.0K
13:23 20,335.20 20,336.45 20,334.50 20,335.45 0.0K
13:24 20,334.20 20,338.05 20,333.85 20,337.90 0.0K
13:25 20,337.75 20,342.05 20,336.80 20,342.05 0.0K
13:26 20,341.00 20,342.25 20,339.55 20,340.85 0.0K
13:27 20,339.55 20,344.45 20,339.55 20,344.45 0.0K
13:28 20,343.70 20,344.15 20,339.40 20,340.55 0.0K
13:29 20,340.80 20,344.40 20,339.35 20,344.40 0.0K
13:30 20,344.35 20,346.80 20,343.55 20,346.80 0.0K
13:31 20,347.45 20,350.60 20,347.35 20,348.80 0.0K
13:32 20,348.65 20,350.95 20,347.15 20,347.70 0.0K
13:33 20,346.55 20,348.30 20,342.20 20,342.20 0.0K
13:34 20,342.85 20,343.90 20,342.05 20,342.75 0.0K
13:35 20,343.15 20,345.00 20,342.15 20,342.80 0.0K
13:36 20,343.75 20,344.60 20,342.50 20,343.95 0.0K
13:37 20,343.50 20,344.15 20,341.60 20,341.60 0.0K
13:38 20,340.50 20,341.85 20,332.25 20,332.25 0.0K
13:39 20,333.75 20,336.40 20,332.30 20,335.55 0.0K
13:40 20,335.60 20,336.15 20,334.05 20,334.75 0.0K
13:41 20,334.50 20,337.15 20,334.00 20,334.05 0.0K
13:42 20,333.95 20,338.30 20,333.85 20,338.10 0.0K
13:43 20,337.65 20,339.50 20,335.65 20,339.15 0.0K
13:44 20,338.85 20,342.00 20,338.10 20,339.70 0.0K
13:45 20,340.15 20,340.15 20,335.20 20,335.20 0.0K
13:46 20,335.85 20,337.25 20,333.85 20,334.60 0.0K
13:47 20,333.10 20,333.20 20,330.60 20,330.60 0.0K
13:48 20,331.65 20,331.75 20,328.20 20,328.40 0.0K
13:49 20,325.50 20,327.05 20,323.60 20,327.05 0.0K
13:50 20,327.05 20,327.05 20,321.40 20,322.70 0.0K
13:51 20,322.85 20,324.20 20,321.20 20,322.60 0.0K
13:52 20,323.05 20,328.45 20,322.90 20,327.25 0.0K
13:53 20,327.70 20,331.05 20,327.40 20,328.05 0.0K
13:54 20,327.90 20,329.75 20,327.90 20,329.05 0.0K
13:55 20,328.75 20,329.95 20,327.55 20,328.95 0.0K
13:56 20,328.60 20,329.95 20,327.55 20,329.00 0.0K
13:57 20,329.30 20,333.75 20,329.30 20,332.65 0.0K
13:58 20,332.50 20,337.60 20,332.50 20,337.60 0.0K
13:59 20,338.40 20,338.40 20,333.10 20,333.70 0.0K
14:00 20,334.15 20,335.90 20,332.80 20,335.10 0.0K
14:01 20,334.55 20,337.65 20,333.20 20,337.65 0.0K
14:02 20,337.45 20,338.05 20,333.85 20,333.85 0.0K
14:03 20,333.15 20,333.15 20,330.05 20,331.65 0.0K
14:04 20,331.30 20,334.90 20,330.55 20,333.85 0.0K
14:05 20,333.50 20,336.20 20,332.40 20,333.70 0.0K
14:06 20,334.75 20,335.70 20,333.45 20,335.35 0.0K
14:07 20,335.30 20,338.50 20,335.10 20,337.95 0.0K
14:08 20,338.75 20,342.25 20,338.50 20,342.20 0.0K
14:09 20,341.85 20,344.95 20,341.85 20,343.80 0.0K
14:10 20,342.60 20,343.05 20,339.90 20,341.30 0.0K
14:11 20,341.05 20,343.55 20,340.55 20,342.70 0.0K
14:12 20,343.30 20,347.55 20,342.55 20,347.20 0.0K
14:13 20,346.95 20,346.95 20,344.60 20,346.00 0.0K
14:14 20,345.25 20,346.55 20,341.35 20,341.35 0.0K
14:15 20,340.55 20,341.90 20,338.35 20,338.35 0.0K
14:16 20,337.95 20,343.10 20,337.95 20,342.50 0.0K
14:17 20,342.45 20,342.95 20,340.55 20,340.55 0.0K
14:18 20,340.75 20,344.90 20,340.75 20,344.90 0.0K
14:19 20,344.05 20,347.55 20,343.15 20,343.80 0.0K
14:20 20,343.75 20,345.25 20,342.60 20,344.15 0.0K
14:21 20,344.50 20,345.65 20,341.45 20,341.85 0.0K
14:22 20,342.00 20,343.70 20,341.50 20,342.15 0.0K
14:23 20,342.75 20,343.15 20,340.45 20,340.45 0.0K
14:24 20,341.20 20,341.90 20,337.40 20,337.90 0.0K
14:25 20,337.80 20,339.15 20,336.05 20,336.05 0.0K
14:26 20,336.45 20,338.75 20,333.10 20,333.10 0.0K
14:27 20,333.65 20,335.70 20,333.55 20,335.40 0.0K
14:28 20,335.10 20,335.90 20,332.45 20,332.45 0.0K
14:29 20,332.30 20,334.55 20,332.30 20,332.30 0.0K
14:30 20,332.65 20,335.70 20,332.40 20,335.70 0.0K
14:31 20,335.75 20,340.25 20,335.75 20,338.85 0.0K
14:32 20,338.40 20,341.95 20,338.40 20,341.30 0.0K
14:33 20,341.05 20,341.65 20,335.80 20,338.10 0.0K
14:34 20,337.65 20,339.05 20,337.30 20,338.95 0.0K
14:35 20,338.45 20,339.95 20,337.25 20,339.95 0.0K
14:36 20,339.85 20,343.05 20,339.85 20,339.90 0.0K
14:37 20,340.65 20,340.65 20,328.90 20,329.10 0.0K
14:38 20,328.55 20,331.50 20,328.55 20,330.95 0.0K
14:39 20,332.20 20,333.35 20,330.20 20,332.40 0.0K
14:40 20,331.95 20,332.10 20,329.00 20,330.80 0.0K
14:41 20,330.20 20,332.15 20,329.65 20,330.45 0.0K
14:42 20,330.10 20,331.60 20,328.35 20,330.10 0.0K
14:43 20,328.80 20,329.65 20,325.65 20,329.35 0.0K
14:44 20,329.55 20,332.05 20,328.90 20,329.75 0.0K
14:45 20,330.20 20,333.00 20,329.25 20,331.85 0.0K
14:46 20,330.55 20,331.10 20,326.90 20,329.30 0.0K
14:47 20,330.15 20,331.75 20,328.40 20,328.50 0.0K
14:48 20,327.85 20,328.15 20,324.60 20,326.20 0.0K
14:49 20,325.65 20,329.10 20,325.50 20,329.10 0.0K
14:50 20,328.50 20,330.80 20,328.50 20,329.95 0.0K
14:51 20,329.45 20,330.70 20,326.50 20,328.00 0.0K
14:52 20,328.15 20,331.10 20,327.80 20,331.10 0.0K
14:53 20,331.15 20,332.80 20,328.40 20,329.60 0.0K
14:54 20,329.05 20,329.55 20,326.35 20,327.90 0.0K
14:55 20,328.10 20,331.70 20,327.25 20,331.70 0.0K
14:56 20,331.80 20,334.50 20,330.85 20,331.10 0.0K
14:57 20,331.10 20,332.50 20,329.25 20,332.50 0.0K
14:58 20,331.85 20,335.10 20,331.85 20,334.80 0.0K
14:59 20,334.30 20,334.30 20,331.65 20,331.85 0.0K
15:00 20,337.15 20,337.80 20,319.20 20,319.20 0.0K
15:01 20,317.90 20,321.25 20,317.90 20,319.60 0.0K
15:02 20,320.70 20,322.25 20,318.05 20,318.55 0.0K
15:03 20,318.45 20,318.45 20,315.50 20,315.95 0.0K
15:04 20,316.20 20,316.90 20,314.10 20,315.25 0.0K
15:05 20,315.30 20,320.50 20,314.40 20,319.10 0.0K
15:06 20,319.55 20,322.70 20,319.35 20,322.50 0.0K
15:07 20,322.70 20,323.00 20,321.15 20,321.40 0.0K
15:08 20,322.70 20,322.70 20,315.80 20,315.80 0.0K
15:09 20,315.90 20,321.10 20,313.60 20,321.10 0.0K
15:10 20,323.30 20,324.55 20,319.30 20,320.55 0.0K
15:11 20,320.90 20,321.25 20,317.90 20,318.30 0.0K
15:12 20,319.00 20,319.55 20,315.60 20,315.80 0.0K
15:13 20,316.40 20,316.90 20,313.50 20,314.10 0.0K
15:14 20,313.75 20,313.75 20,308.45 20,309.60 0.0K
15:15 20,309.50 20,309.50 20,305.35 20,305.35 0.0K
15:16 20,305.20 20,305.20 20,300.35 20,302.20 0.0K
15:17 20,302.20 20,303.55 20,300.65 20,300.80 0.0K
15:18 20,300.20 20,301.30 20,295.45 20,296.50 0.0K
15:19 20,297.70 20,301.55 20,297.45 20,301.00 0.0K
15:20 20,301.25 20,302.20 20,297.50 20,297.50 0.0K
15:21 20,299.15 20,305.20 20,297.75 20,302.75 0.0K
15:22 20,303.50 20,308.05 20,302.60 20,307.65 0.0K
15:23 20,307.65 20,310.25 20,305.40 20,310.25 0.0K
15:24 20,310.95 20,314.05 20,309.75 20,313.65 0.0K
15:25 20,313.05 20,315.45 20,312.65 20,314.00 0.0K
15:26 20,313.65 20,313.85 20,310.10 20,310.55 0.0K
15:27 20,310.70 20,310.70 20,304.80 20,304.80 0.0K
15:28 20,305.85 20,305.85 20,302.50 20,305.85 0.0K
15:29 20,305.30 20,315.50 20,304.95 20,311.15 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