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 20,400.35 20,400.35 20,400.35 20,400.35 0.0K
09:15 20,415.80 20,415.80 20,378.05 20,395.25 0.0K
09:16 20,393.55 20,393.95 20,373.40 20,389.40 0.0K
09:17 20,386.75 20,389.00 20,376.65 20,381.35 0.0K
09:18 20,383.70 20,391.05 20,376.00 20,390.50 0.0K
09:19 20,390.30 20,399.80 20,390.30 20,399.80 0.0K
09:20 20,396.05 20,420.00 20,396.05 20,417.75 0.0K
09:21 20,416.30 20,426.40 20,416.15 20,425.45 0.0K
09:22 20,428.30 20,435.25 20,428.15 20,433.30 0.0K
09:23 20,433.95 20,442.20 20,432.05 20,434.90 0.0K
09:24 20,434.40 20,442.60 20,434.40 20,441.15 0.0K
09:25 20,442.55 20,442.65 20,424.40 20,431.00 0.0K
09:26 20,430.95 20,432.90 20,427.70 20,431.05 0.0K
09:27 20,430.40 20,437.20 20,429.80 20,434.35 0.0K
09:28 20,433.90 20,437.50 20,428.60 20,428.75 0.0K
09:29 20,429.10 20,429.75 20,425.40 20,429.25 0.0K
09:30 20,431.20 20,432.75 20,414.05 20,415.40 0.0K
09:31 20,414.95 20,422.90 20,414.95 20,419.00 0.0K
09:32 20,419.05 20,433.35 20,418.85 20,433.20 0.0K
09:33 20,434.20 20,435.35 20,422.25 20,422.25 0.0K
09:34 20,422.40 20,423.05 20,406.30 20,407.00 0.0K
09:35 20,405.85 20,405.85 20,386.30 20,386.30 0.0K
09:36 20,385.35 20,398.80 20,384.00 20,398.30 0.0K
09:37 20,396.50 20,404.55 20,393.05 20,393.05 0.0K
09:38 20,393.10 20,394.10 20,390.40 20,391.00 0.0K
09:39 20,392.30 20,397.00 20,391.95 20,397.00 0.0K
09:40 20,396.15 20,401.25 20,390.60 20,391.30 0.0K
09:41 20,389.40 20,391.75 20,382.60 20,385.50 0.0K
09:42 20,386.00 20,395.30 20,384.75 20,392.80 0.0K
09:43 20,393.40 20,394.55 20,389.40 20,392.85 0.0K
09:44 20,395.05 20,401.95 20,395.05 20,399.40 0.0K
09:45 20,398.70 20,407.30 20,396.70 20,406.05 0.0K
09:46 20,403.50 20,403.50 20,386.70 20,387.05 0.0K
09:47 20,386.60 20,390.70 20,386.25 20,390.15 0.0K
09:48 20,389.95 20,391.10 20,378.00 20,379.50 0.0K
09:49 20,379.10 20,389.65 20,378.40 20,388.25 0.0K
09:50 20,387.65 20,390.95 20,385.20 20,390.95 0.0K
09:51 20,392.30 20,394.20 20,390.20 20,394.20 0.0K
09:52 20,392.20 20,392.40 20,385.95 20,391.05 0.0K
09:53 20,390.80 20,394.35 20,389.10 20,393.95 0.0K
09:54 20,393.40 20,393.40 20,389.55 20,389.80 0.0K
09:55 20,390.50 20,390.85 20,385.75 20,385.75 0.0K
09:56 20,385.60 20,390.85 20,385.60 20,390.85 0.0K
09:57 20,391.40 20,394.10 20,390.70 20,393.30 0.0K
09:58 20,393.30 20,398.75 20,393.15 20,397.75 0.0K
09:59 20,398.05 20,398.05 20,386.75 20,391.00 0.0K
10:00 20,392.80 20,392.80 20,377.35 20,387.75 0.0K
10:01 20,388.05 20,388.95 20,378.95 20,384.60 0.0K
10:02 20,384.70 20,390.10 20,382.85 20,385.70 0.0K
10:03 20,386.70 20,389.20 20,384.20 20,384.20 0.0K
10:04 20,383.75 20,384.65 20,377.85 20,380.30 0.0K
10:05 20,381.20 20,381.55 20,372.55 20,372.75 0.0K
10:06 20,372.20 20,375.45 20,367.50 20,374.40 0.0K
10:07 20,375.30 20,381.70 20,375.25 20,381.70 0.0K
10:08 20,381.20 20,384.65 20,380.00 20,384.00 0.0K
10:09 20,383.10 20,383.95 20,375.45 20,375.45 0.0K
10:10 20,374.90 20,375.40 20,370.00 20,370.05 0.0K
10:11 20,369.10 20,369.10 20,365.00 20,365.30 0.0K
10:12 20,366.15 20,366.15 20,363.75 20,365.15 0.0K
10:13 20,366.40 20,372.55 20,366.05 20,372.05 0.0K
10:14 20,371.65 20,373.80 20,369.65 20,373.80 0.0K
10:15 20,374.15 20,374.15 20,353.30 20,359.40 0.0K
10:16 20,359.40 20,362.00 20,357.45 20,360.55 0.0K
10:17 20,360.65 20,366.90 20,360.65 20,366.75 0.0K
10:18 20,368.25 20,368.25 20,357.05 20,358.00 0.0K
10:19 20,357.55 20,358.45 20,355.25 20,357.45 0.0K
10:20 20,357.30 20,357.70 20,349.80 20,352.00 0.0K
10:21 20,352.20 20,352.35 20,349.50 20,351.00 0.0K
10:22 20,350.75 20,351.00 20,345.75 20,345.75 0.0K
10:23 20,345.90 20,346.85 20,340.90 20,345.20 0.0K
10:24 20,344.50 20,344.65 20,342.45 20,343.05 0.0K
10:25 20,342.50 20,343.05 20,337.30 20,342.80 0.0K
10:26 20,342.55 20,351.35 20,342.55 20,350.75 0.0K
10:27 20,351.90 20,351.90 20,349.55 20,351.15 0.0K
10:28 20,351.00 20,351.50 20,349.25 20,351.00 0.0K
10:29 20,350.05 20,350.05 20,345.50 20,348.20 0.0K
10:30 20,348.45 20,349.20 20,335.95 20,337.30 0.0K
10:31 20,337.20 20,337.95 20,334.80 20,337.95 0.0K
10:32 20,337.95 20,337.95 20,334.90 20,335.40 0.0K
10:33 20,335.35 20,340.85 20,335.05 20,337.50 0.0K
10:34 20,337.95 20,338.10 20,332.40 20,334.50 0.0K
10:35 20,334.75 20,335.30 20,328.90 20,328.90 0.0K
10:36 20,328.80 20,328.80 20,320.55 20,321.80 0.0K
10:37 20,321.35 20,321.75 20,317.55 20,319.30 0.0K
10:38 20,318.60 20,326.40 20,318.60 20,326.40 0.0K
10:39 20,326.65 20,330.45 20,325.80 20,328.80 0.0K
10:40 20,328.25 20,329.15 20,323.40 20,324.20 0.0K
10:41 20,324.95 20,324.95 20,322.05 20,324.15 0.0K
10:42 20,325.40 20,330.60 20,324.40 20,330.45 0.0K
10:43 20,330.95 20,337.60 20,330.25 20,337.60 0.0K
10:44 20,336.85 20,337.65 20,335.60 20,336.55 0.0K
10:45 20,337.95 20,337.95 20,319.20 20,319.20 0.0K
10:46 20,319.00 20,327.55 20,319.00 20,326.60 0.0K
10:47 20,327.05 20,328.25 20,324.40 20,325.75 0.0K
10:48 20,327.70 20,328.40 20,325.75 20,328.40 0.0K
10:49 20,329.50 20,330.90 20,325.55 20,329.05 0.0K
10:50 20,329.85 20,329.85 20,326.80 20,328.70 0.0K
10:51 20,329.80 20,335.85 20,327.55 20,335.65 0.0K
10:52 20,335.40 20,338.85 20,334.90 20,338.85 0.0K
10:53 20,339.40 20,341.15 20,339.05 20,340.45 0.0K
10:54 20,340.80 20,345.50 20,336.80 20,345.50 0.0K
10:55 20,343.95 20,350.50 20,343.50 20,350.00 0.0K
10:56 20,350.65 20,350.65 20,347.65 20,349.25 0.0K
10:57 20,350.75 20,353.70 20,349.40 20,352.90 0.0K
10:58 20,352.50 20,354.95 20,349.95 20,349.95 0.0K
10:59 20,350.75 20,354.05 20,349.15 20,353.60 0.0K
11:00 20,353.55 20,360.25 20,351.40 20,359.95 0.0K
11:01 20,361.65 20,364.40 20,360.05 20,363.90 0.0K
11:02 20,364.40 20,366.30 20,364.00 20,364.90 0.0K
11:03 20,364.75 20,367.20 20,364.75 20,366.35 0.0K
11:04 20,365.65 20,365.65 20,359.65 20,360.05 0.0K
11:05 20,362.20 20,367.85 20,361.55 20,366.25 0.0K
11:06 20,366.95 20,370.90 20,366.15 20,369.50 0.0K
11:07 20,368.85 20,369.80 20,365.75 20,367.35 0.0K
11:08 20,367.90 20,367.90 20,359.80 20,359.80 0.0K
11:09 20,361.00 20,361.00 20,353.65 20,353.65 0.0K
11:10 20,353.80 20,359.35 20,353.70 20,359.35 0.0K
11:11 20,359.15 20,360.15 20,353.30 20,353.30 0.0K
11:12 20,354.90 20,355.65 20,346.70 20,346.80 0.0K
11:13 20,346.80 20,347.85 20,345.20 20,347.75 0.0K
11:14 20,348.15 20,351.40 20,348.15 20,350.80 0.0K
11:15 20,349.25 20,354.85 20,349.25 20,354.60 0.0K
11:16 20,354.90 20,354.90 20,349.55 20,350.40 0.0K
11:17 20,349.45 20,353.45 20,347.40 20,353.45 0.0K
11:18 20,353.45 20,359.40 20,353.45 20,359.40 0.0K
11:19 20,359.30 20,362.45 20,358.50 20,359.70 0.0K
11:20 20,359.65 20,360.30 20,358.35 20,359.05 0.0K
11:21 20,359.35 20,359.35 20,356.55 20,358.45 0.0K
11:22 20,359.30 20,359.75 20,357.15 20,358.10 0.0K
11:23 20,359.35 20,361.70 20,359.20 20,360.45 0.0K
11:24 20,361.70 20,365.55 20,360.75 20,363.90 0.0K
11:25 20,365.85 20,368.60 20,362.60 20,368.60 0.0K
11:26 20,368.65 20,368.65 20,366.15 20,366.95 0.0K
11:27 20,367.80 20,367.80 20,359.05 20,359.05 0.0K
11:28 20,359.45 20,359.45 20,356.60 20,358.40 0.0K
11:29 20,358.80 20,359.50 20,358.00 20,358.25 0.0K
11:30 20,359.75 20,364.70 20,359.05 20,363.60 0.0K
11:31 20,363.55 20,368.60 20,363.20 20,366.70 0.0K
11:32 20,367.45 20,368.45 20,363.30 20,363.80 0.0K
11:33 20,363.70 20,366.55 20,362.70 20,365.60 0.0K
11:34 20,365.65 20,365.65 20,356.10 20,356.45 0.0K
11:35 20,354.50 20,355.70 20,351.60 20,352.20 0.0K
11:36 20,352.55 20,355.70 20,352.35 20,353.60 0.0K
11:37 20,353.75 20,355.60 20,352.90 20,354.60 0.0K
11:38 20,354.65 20,355.15 20,350.50 20,350.50 0.0K
11:39 20,350.35 20,351.45 20,349.95 20,350.75 0.0K
11:40 20,350.05 20,350.05 20,344.90 20,345.10 0.0K
11:41 20,345.45 20,348.95 20,343.85 20,347.95 0.0K
11:42 20,348.65 20,348.65 20,344.60 20,345.45 0.0K
11:43 20,347.05 20,348.85 20,341.90 20,341.90 0.0K
11:44 20,341.40 20,342.30 20,338.65 20,339.10 0.0K
11:45 20,340.30 20,344.05 20,340.30 20,342.55 0.0K
11:46 20,341.90 20,343.05 20,340.35 20,341.45 0.0K
11:47 20,340.65 20,341.60 20,339.20 20,340.90 0.0K
11:48 20,341.70 20,342.00 20,331.15 20,333.25 0.0K
11:49 20,333.95 20,345.35 20,332.75 20,343.65 0.0K
11:50 20,345.30 20,347.05 20,344.80 20,346.50 0.0K
11:51 20,347.45 20,351.75 20,345.65 20,351.50 0.0K
11:52 20,350.85 20,352.70 20,350.70 20,352.60 0.0K
11:53 20,353.55 20,354.30 20,352.15 20,353.75 0.0K
11:54 20,354.30 20,354.30 20,350.85 20,353.55 0.0K
11:55 20,354.05 20,354.05 20,351.65 20,352.60 0.0K
11:56 20,351.30 20,352.40 20,347.00 20,348.30 0.0K
11:57 20,349.15 20,349.15 20,345.90 20,345.90 0.0K
11:58 20,347.60 20,347.60 20,341.90 20,342.45 0.0K
11:59 20,342.25 20,349.05 20,341.95 20,347.85 0.0K
12:00 20,348.25 20,348.60 20,340.75 20,342.05 0.0K
12:01 20,341.85 20,342.05 20,338.75 20,338.80 0.0K
12:02 20,338.90 20,338.90 20,333.80 20,334.15 0.0K
12:03 20,334.75 20,336.55 20,334.35 20,334.95 0.0K
12:04 20,334.15 20,335.55 20,328.55 20,329.80 0.0K
12:05 20,332.50 20,333.25 20,331.15 20,332.60 0.0K
12:06 20,334.10 20,339.40 20,332.60 20,339.15 0.0K
12:07 20,340.10 20,341.20 20,338.15 20,340.00 0.0K
12:08 20,339.00 20,344.25 20,339.00 20,342.15 0.0K
12:09 20,343.10 20,343.10 20,339.85 20,340.00 0.0K
12:10 20,342.05 20,342.05 20,339.85 20,339.95 0.0K
12:11 20,339.25 20,340.70 20,338.65 20,339.90 0.0K
12:12 20,340.25 20,341.15 20,338.25 20,338.25 0.0K
12:13 20,337.55 20,339.90 20,337.05 20,337.15 0.0K
12:14 20,337.75 20,337.75 20,335.20 20,335.65 0.0K
12:15 20,336.35 20,336.35 20,330.20 20,332.55 0.0K
12:16 20,333.40 20,335.15 20,333.10 20,334.80 0.0K
12:17 20,334.25 20,341.40 20,334.25 20,341.10 0.0K
12:18 20,342.70 20,342.70 20,339.35 20,339.75 0.0K
12:19 20,339.90 20,339.90 20,338.20 20,339.70 0.0K
12:20 20,338.70 20,342.35 20,338.70 20,340.45 0.0K
12:21 20,341.15 20,341.90 20,339.90 20,340.80 0.0K
12:22 20,341.70 20,343.00 20,340.55 20,342.75 0.0K
12:23 20,343.30 20,343.75 20,339.85 20,343.60 0.0K
12:24 20,343.90 20,344.35 20,339.10 20,339.85 0.0K
12:25 20,339.95 20,339.95 20,338.10 20,338.95 0.0K
12:26 20,339.60 20,339.60 20,336.05 20,336.30 0.0K
12:27 20,337.85 20,338.25 20,336.05 20,338.25 0.0K
12:28 20,338.60 20,341.45 20,338.00 20,341.00 0.0K
12:29 20,341.45 20,342.65 20,339.95 20,340.70 0.0K
12:30 20,340.80 20,340.80 20,328.50 20,328.50 0.0K
12:31 20,329.10 20,329.10 20,325.50 20,328.40 0.0K
12:32 20,328.45 20,329.40 20,326.90 20,329.15 0.0K
12:33 20,329.75 20,330.90 20,328.15 20,330.15 0.0K
12:34 20,330.50 20,331.50 20,329.20 20,329.20 0.0K
12:35 20,329.75 20,332.20 20,328.40 20,328.40 0.0K
12:36 20,329.10 20,329.90 20,326.40 20,326.50 0.0K
12:37 20,328.15 20,328.25 20,323.15 20,323.15 0.0K
12:38 20,323.70 20,324.20 20,322.25 20,324.20 0.0K
12:39 20,325.15 20,325.35 20,323.50 20,323.95 0.0K
12:40 20,323.85 20,323.85 20,321.05 20,322.45 0.0K
12:41 20,321.80 20,326.60 20,321.80 20,326.00 0.0K
12:42 20,326.50 20,326.50 20,323.00 20,323.00 0.0K
12:43 20,324.70 20,324.95 20,320.25 20,321.15 0.0K
12:44 20,321.55 20,321.55 20,318.60 20,319.35 0.0K
12:45 20,320.25 20,322.85 20,319.40 20,321.85 0.0K
12:46 20,322.35 20,323.30 20,320.50 20,322.25 0.0K
12:47 20,323.75 20,326.70 20,322.55 20,324.50 0.0K
12:48 20,326.20 20,326.20 20,323.65 20,325.75 0.0K
12:49 20,326.05 20,327.40 20,324.90 20,326.20 0.0K
12:50 20,326.70 20,333.20 20,325.75 20,332.10 0.0K
12:51 20,332.90 20,335.20 20,331.35 20,335.20 0.0K
12:52 20,335.00 20,337.70 20,334.35 20,336.35 0.0K
12:53 20,336.35 20,338.50 20,333.90 20,338.10 0.0K
12:54 20,338.45 20,338.95 20,336.10 20,337.20 0.0K
12:55 20,338.05 20,339.55 20,336.85 20,337.75 0.0K
12:56 20,338.90 20,338.90 20,336.15 20,337.50 0.0K
12:57 20,337.50 20,339.55 20,337.50 20,338.30 0.0K
12:58 20,339.05 20,339.95 20,336.65 20,337.40 0.0K
12:59 20,337.45 20,337.45 20,334.20 20,334.40 0.0K
13:00 20,335.10 20,335.10 20,329.15 20,329.70 0.0K
13:01 20,329.75 20,331.70 20,328.40 20,329.10 0.0K
13:02 20,330.15 20,330.15 20,326.95 20,327.30 0.0K
13:03 20,328.65 20,330.15 20,327.50 20,329.80 0.0K
13:04 20,331.15 20,332.85 20,330.10 20,331.70 0.0K
13:05 20,330.95 20,334.45 20,330.95 20,332.10 0.0K
13:06 20,331.50 20,332.85 20,329.30 20,330.55 0.0K
13:07 20,331.65 20,331.65 20,322.05 20,322.05 0.0K
13:08 20,321.65 20,323.90 20,320.70 20,323.70 0.0K
13:09 20,324.15 20,327.85 20,323.20 20,327.25 0.0K
13:10 20,327.30 20,328.05 20,325.75 20,327.55 0.0K
13:11 20,327.90 20,327.90 20,325.25 20,325.30 0.0K
13:12 20,325.85 20,327.10 20,325.05 20,327.10 0.0K
13:13 20,326.85 20,326.85 20,322.50 20,322.50 0.0K
13:14 20,323.35 20,324.65 20,322.55 20,324.20 0.0K
13:15 20,325.10 20,325.60 20,323.70 20,325.25 0.0K
13:16 20,325.30 20,326.65 20,323.70 20,326.65 0.0K
13:17 20,325.95 20,326.70 20,320.65 20,321.75 0.0K
13:18 20,321.60 20,322.15 20,319.85 20,321.20 0.0K
13:19 20,322.00 20,322.00 20,318.05 20,318.10 0.0K
13:20 20,318.30 20,318.40 20,314.80 20,315.30 0.0K
13:21 20,313.45 20,315.45 20,312.95 20,313.60 0.0K
13:22 20,313.70 20,315.25 20,312.80 20,314.05 0.0K
13:23 20,315.60 20,315.60 20,313.30 20,313.60 0.0K
13:24 20,313.90 20,314.35 20,311.95 20,311.95 0.0K
13:25 20,313.35 20,314.15 20,311.50 20,312.05 0.0K
13:26 20,312.20 20,317.75 20,312.20 20,317.35 0.0K
13:27 20,318.10 20,325.90 20,317.15 20,324.85 0.0K
13:28 20,325.85 20,327.60 20,324.40 20,327.40 0.0K
13:29 20,326.80 20,328.30 20,321.35 20,321.35 0.0K
13:30 20,321.75 20,325.80 20,320.55 20,324.80 0.0K
13:31 20,326.80 20,326.80 20,323.60 20,324.55 0.0K
13:32 20,326.10 20,326.45 20,322.95 20,323.60 0.0K
13:33 20,324.40 20,325.60 20,322.95 20,323.30 0.0K
13:34 20,322.15 20,322.85 20,318.10 20,318.10 0.0K
13:35 20,320.35 20,321.80 20,316.75 20,317.95 0.0K
13:36 20,318.35 20,319.65 20,318.25 20,319.55 0.0K
13:37 20,319.00 20,323.85 20,319.00 20,323.15 0.0K
13:38 20,324.00 20,328.05 20,323.50 20,327.65 0.0K
13:39 20,329.40 20,331.40 20,327.95 20,330.10 0.0K
13:40 20,330.30 20,335.00 20,329.40 20,333.95 0.0K
13:41 20,335.20 20,335.75 20,329.40 20,329.40 0.0K
13:42 20,330.55 20,332.25 20,329.25 20,331.60 0.0K
13:43 20,332.35 20,333.35 20,330.60 20,332.25 0.0K
13:44 20,332.25 20,333.00 20,330.50 20,330.75 0.0K
13:45 20,330.75 20,332.40 20,330.35 20,331.35 0.0K
13:46 20,330.90 20,331.30 20,326.20 20,326.30 0.0K
13:47 20,326.30 20,326.95 20,323.15 20,323.15 0.0K
13:48 20,323.05 20,325.65 20,322.40 20,324.20 0.0K
13:49 20,323.95 20,325.10 20,322.15 20,322.15 0.0K
13:50 20,322.20 20,325.40 20,322.20 20,323.35 0.0K
13:51 20,324.50 20,324.50 20,321.50 20,321.50 0.0K
13:52 20,321.95 20,323.60 20,321.05 20,322.70 0.0K
13:53 20,322.80 20,327.45 20,322.30 20,327.45 0.0K
13:54 20,325.80 20,328.05 20,325.60 20,327.90 0.0K
13:55 20,328.35 20,331.85 20,327.80 20,331.85 0.0K
13:56 20,332.70 20,343.55 20,331.50 20,341.50 0.0K
13:57 20,342.45 20,345.75 20,341.85 20,343.20 0.0K
13:58 20,342.50 20,343.85 20,342.45 20,343.20 0.0K
13:59 20,342.50 20,345.65 20,339.70 20,339.70 0.0K
14:00 20,338.10 20,342.70 20,338.10 20,339.80 0.0K
14:01 20,339.30 20,342.30 20,339.30 20,339.85 0.0K
14:02 20,339.60 20,341.50 20,338.65 20,341.35 0.0K
14:03 20,341.45 20,341.85 20,338.70 20,339.55 0.0K
14:04 20,339.00 20,340.05 20,338.15 20,340.05 0.0K
14:05 20,340.20 20,341.10 20,339.40 20,339.60 0.0K
14:06 20,339.35 20,339.35 20,333.55 20,335.55 0.0K
14:07 20,334.80 20,334.80 20,327.35 20,327.90 0.0K
14:08 20,327.00 20,328.05 20,324.05 20,325.50 0.0K
14:09 20,326.00 20,327.25 20,322.95 20,322.95 0.0K
14:10 20,322.65 20,324.25 20,322.00 20,323.05 0.0K
14:11 20,323.60 20,325.65 20,323.25 20,323.80 0.0K
14:12 20,323.65 20,323.95 20,320.30 20,320.35 0.0K
14:13 20,320.50 20,320.50 20,317.25 20,317.80 0.0K
14:14 20,316.25 20,318.95 20,316.05 20,317.80 0.0K
14:15 20,317.10 20,317.65 20,315.10 20,316.85 0.0K
14:16 20,316.40 20,322.55 20,316.10 20,322.00 0.0K
14:17 20,321.55 20,321.65 20,319.85 20,320.25 0.0K
14:18 20,318.50 20,322.15 20,318.20 20,322.15 0.0K
14:19 20,321.15 20,322.05 20,320.50 20,322.05 0.0K
14:20 20,321.75 20,324.40 20,320.50 20,324.15 0.0K
14:21 20,323.75 20,325.40 20,323.50 20,325.00 0.0K
14:22 20,324.45 20,324.45 20,321.75 20,321.75 0.0K
14:23 20,322.25 20,322.45 20,320.05 20,321.20 0.0K
14:24 20,320.05 20,322.80 20,320.05 20,322.80 0.0K
14:25 20,323.15 20,325.30 20,323.15 20,323.30 0.0K
14:26 20,322.30 20,324.35 20,322.05 20,323.55 0.0K
14:27 20,323.65 20,323.70 20,318.40 20,319.30 0.0K
14:28 20,319.50 20,321.60 20,317.70 20,319.15 0.0K
14:29 20,319.70 20,321.20 20,318.95 20,320.05 0.0K
14:30 20,320.00 20,322.40 20,318.95 20,322.40 0.0K
14:31 20,322.00 20,326.80 20,322.00 20,325.10 0.0K
14:32 20,325.25 20,327.00 20,325.15 20,326.00 0.0K
14:33 20,326.10 20,331.85 20,326.10 20,331.85 0.0K
14:34 20,331.85 20,331.85 20,329.30 20,329.45 0.0K
14:35 20,328.65 20,332.30 20,328.65 20,330.95 0.0K
14:36 20,331.15 20,331.15 20,322.55 20,323.05 0.0K
14:37 20,323.05 20,325.25 20,322.95 20,324.55 0.0K
14:38 20,325.80 20,325.90 20,323.30 20,324.20 0.0K
14:39 20,323.55 20,325.90 20,323.20 20,323.90 0.0K
14:40 20,324.05 20,326.15 20,321.95 20,321.95 0.0K
14:41 20,321.90 20,322.75 20,320.85 20,321.70 0.0K
14:42 20,320.75 20,320.75 20,315.00 20,315.35 0.0K
14:43 20,316.20 20,320.30 20,315.80 20,319.00 0.0K
14:44 20,319.70 20,322.05 20,319.20 20,319.20 0.0K
14:45 20,320.10 20,321.95 20,318.70 20,318.75 0.0K
14:46 20,319.00 20,319.00 20,313.20 20,314.20 0.0K
14:47 20,314.65 20,315.25 20,313.60 20,315.20 0.0K
14:48 20,315.40 20,318.35 20,314.90 20,318.35 0.0K
14:49 20,317.20 20,319.55 20,316.30 20,318.40 0.0K
14:50 20,319.00 20,323.80 20,319.00 20,320.75 0.0K
14:51 20,321.65 20,322.10 20,320.60 20,321.80 0.0K
14:52 20,322.30 20,324.35 20,320.05 20,324.15 0.0K
14:53 20,324.45 20,325.95 20,323.65 20,324.90 0.0K
14:54 20,326.05 20,329.45 20,324.50 20,326.70 0.0K
14:55 20,327.50 20,327.50 20,323.60 20,325.75 0.0K
14:56 20,326.15 20,328.00 20,325.65 20,327.70 0.0K
14:57 20,327.10 20,331.75 20,327.10 20,330.05 0.0K
14:58 20,329.95 20,329.95 20,316.25 20,317.05 0.0K
14:59 20,315.60 20,321.65 20,315.60 20,318.65 0.0K
15:00 20,320.55 20,325.45 20,302.95 20,302.95 0.0K
15:01 20,301.25 20,303.45 20,270.50 20,270.50 0.0K
15:02 20,270.05 20,271.40 20,259.35 20,259.35 0.0K
15:03 20,257.70 20,260.70 20,252.45 20,260.20 0.0K
15:04 20,260.35 20,260.35 20,252.70 20,253.10 0.0K
15:05 20,253.75 20,255.25 20,250.50 20,254.10 0.0K
15:06 20,254.00 20,261.00 20,254.00 20,258.70 0.0K
15:07 20,258.00 20,261.15 20,258.00 20,258.00 0.0K
15:08 20,258.10 20,259.25 20,256.20 20,256.20 0.0K
15:09 20,255.50 20,256.10 20,254.05 20,256.10 0.0K
15:10 20,256.60 20,257.60 20,250.95 20,252.85 0.0K
15:11 20,253.45 20,253.80 20,244.80 20,244.80 0.0K
15:12 20,245.85 20,252.15 20,245.20 20,249.80 0.0K
15:13 20,248.85 20,249.45 20,245.65 20,245.65 0.0K
15:14 20,245.60 20,249.75 20,245.45 20,245.60 0.0K
15:15 20,245.75 20,246.95 20,242.10 20,242.70 0.0K
15:16 20,243.80 20,245.25 20,240.10 20,243.70 0.0K
15:17 20,242.85 20,246.50 20,242.85 20,245.40 0.0K
15:18 20,245.35 20,246.00 20,240.55 20,245.85 0.0K
15:19 20,246.45 20,248.65 20,242.85 20,242.85 0.0K
15:20 20,242.40 20,243.55 20,237.80 20,239.90 0.0K
15:21 20,239.75 20,243.30 20,239.30 20,243.05 0.0K
15:22 20,243.15 20,247.55 20,243.15 20,246.95 0.0K
15:23 20,247.55 20,250.45 20,247.45 20,249.95 0.0K
15:24 20,249.95 20,252.05 20,249.75 20,251.10 0.0K
15:25 20,251.10 20,253.70 20,251.10 20,252.60 0.0K
15:26 20,254.05 20,257.45 20,253.15 20,253.20 0.0K
15:27 20,252.70 20,267.85 20,251.60 20,267.85 0.0K
15:28 20,267.30 20,267.30 20,237.20 20,244.10 0.0K
15:29 20,249.80 20,255.15 20,242.00 20,255.15 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