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 20,236.15 20,236.15 20,236.15 20,236.15 0.0K
09:15 20,246.60 20,246.60 20,200.30 20,232.85 0.0K
09:16 20,208.50 20,217.15 20,196.95 20,214.05 0.0K
09:17 20,210.20 20,213.15 20,199.90 20,208.30 0.0K
09:18 20,207.10 20,230.50 20,207.10 20,230.50 0.0K
09:19 20,229.40 20,229.95 20,217.35 20,220.60 0.0K
09:20 20,220.70 20,220.70 20,192.75 20,206.15 0.0K
09:21 20,207.00 20,214.65 20,195.70 20,214.65 0.0K
09:22 20,214.70 20,238.55 20,212.65 20,231.65 0.0K
09:23 20,232.35 20,232.35 20,210.00 20,213.80 0.0K
09:24 20,212.65 20,223.85 20,212.65 20,216.85 0.0K
09:25 20,213.50 20,220.50 20,207.75 20,208.80 0.0K
09:26 20,208.45 20,222.50 20,208.45 20,221.15 0.0K
09:27 20,224.95 20,236.40 20,224.95 20,229.30 0.0K
09:28 20,232.30 20,243.15 20,224.10 20,224.10 0.0K
09:29 20,223.30 20,228.00 20,220.55 20,222.20 0.0K
09:30 20,224.05 20,225.10 20,216.55 20,221.35 0.0K
09:31 20,220.40 20,222.55 20,188.75 20,194.50 0.0K
09:32 20,197.45 20,200.70 20,192.75 20,192.75 0.0K
09:33 20,193.80 20,193.80 20,183.90 20,190.90 0.0K
09:34 20,190.40 20,190.40 20,183.10 20,184.95 0.0K
09:35 20,187.70 20,190.40 20,179.10 20,183.00 0.0K
09:36 20,183.25 20,189.40 20,176.90 20,176.90 0.0K
09:37 20,176.70 20,180.90 20,175.30 20,180.90 0.0K
09:38 20,180.55 20,182.35 20,176.60 20,182.10 0.0K
09:39 20,183.75 20,183.80 20,179.05 20,182.10 0.0K
09:40 20,184.10 20,197.30 20,184.10 20,197.30 0.0K
09:41 20,198.55 20,206.75 20,196.25 20,202.80 0.0K
09:42 20,202.85 20,206.75 20,202.55 20,203.90 0.0K
09:43 20,204.15 20,204.20 20,190.20 20,192.60 0.0K
09:44 20,191.15 20,191.15 20,186.25 20,190.80 0.0K
09:45 20,190.95 20,191.10 20,183.60 20,190.65 0.0K
09:46 20,191.55 20,194.65 20,183.95 20,194.65 0.0K
09:47 20,194.80 20,203.60 20,194.80 20,203.60 0.0K
09:48 20,201.95 20,203.10 20,195.10 20,202.35 0.0K
09:49 20,202.65 20,204.10 20,196.10 20,196.10 0.0K
09:50 20,195.85 20,198.55 20,191.40 20,195.65 0.0K
09:51 20,195.45 20,203.20 20,193.25 20,203.20 0.0K
09:52 20,203.55 20,205.60 20,202.00 20,205.60 0.0K
09:53 20,205.20 20,208.85 20,204.20 20,204.20 0.0K
09:54 20,204.65 20,207.80 20,202.25 20,205.25 0.0K
09:55 20,204.65 20,204.65 20,196.70 20,197.40 0.0K
09:56 20,197.40 20,198.10 20,195.20 20,196.25 0.0K
09:57 20,195.90 20,208.25 20,195.90 20,208.10 0.0K
09:58 20,207.60 20,209.20 20,198.85 20,202.85 0.0K
09:59 20,202.95 20,211.35 20,202.05 20,209.00 0.0K
10:00 20,208.45 20,217.00 20,206.60 20,214.65 0.0K
10:01 20,214.90 20,215.95 20,210.05 20,210.40 0.0K
10:02 20,208.55 20,208.55 20,204.25 20,205.35 0.0K
10:03 20,205.60 20,205.60 20,195.70 20,199.60 0.0K
10:04 20,199.70 20,206.40 20,198.05 20,203.85 0.0K
10:05 20,204.20 20,204.75 20,198.35 20,199.25 0.0K
10:06 20,199.05 20,201.45 20,195.90 20,195.90 0.0K
10:07 20,195.75 20,204.75 20,193.25 20,204.75 0.0K
10:08 20,204.30 20,205.30 20,201.40 20,204.35 0.0K
10:09 20,203.90 20,212.70 20,203.90 20,208.85 0.0K
10:10 20,209.70 20,212.55 20,207.40 20,207.55 0.0K
10:11 20,208.10 20,208.10 20,194.80 20,194.80 0.0K
10:12 20,196.45 20,196.90 20,191.75 20,194.45 0.0K
10:13 20,194.55 20,194.55 20,187.65 20,187.65 0.0K
10:14 20,188.45 20,191.65 20,187.15 20,191.65 0.0K
10:15 20,192.80 20,192.80 20,180.45 20,182.70 0.0K
10:16 20,181.85 20,185.15 20,179.70 20,184.35 0.0K
10:17 20,185.00 20,185.00 20,180.40 20,184.10 0.0K
10:18 20,184.95 20,185.25 20,179.05 20,180.10 0.0K
10:19 20,181.90 20,182.70 20,179.70 20,182.20 0.0K
10:20 20,181.40 20,183.60 20,176.55 20,178.90 0.0K
10:21 20,178.65 20,178.65 20,171.85 20,171.85 0.0K
10:22 20,171.25 20,176.70 20,171.00 20,173.55 0.0K
10:23 20,174.50 20,182.25 20,174.45 20,180.15 0.0K
10:24 20,180.55 20,187.25 20,180.55 20,183.00 0.0K
10:25 20,183.60 20,184.90 20,178.30 20,184.55 0.0K
10:26 20,183.95 20,186.80 20,180.40 20,185.90 0.0K
10:27 20,186.30 20,188.95 20,184.55 20,185.60 0.0K
10:28 20,186.65 20,192.80 20,186.40 20,192.25 0.0K
10:29 20,192.15 20,195.75 20,191.80 20,193.70 0.0K
10:30 20,192.80 20,193.40 20,190.15 20,193.20 0.0K
10:31 20,192.70 20,192.70 20,188.50 20,189.20 0.0K
10:32 20,190.05 20,193.65 20,190.00 20,191.55 0.0K
10:33 20,191.95 20,191.95 20,185.85 20,185.85 0.0K
10:34 20,185.80 20,191.20 20,185.80 20,190.40 0.0K
10:35 20,190.50 20,194.55 20,189.30 20,194.30 0.0K
10:36 20,194.95 20,194.95 20,192.75 20,193.00 0.0K
10:37 20,193.85 20,202.70 20,193.85 20,202.45 0.0K
10:38 20,202.90 20,211.00 20,201.25 20,211.00 0.0K
10:39 20,212.00 20,220.70 20,212.00 20,219.25 0.0K
10:40 20,219.50 20,223.00 20,211.10 20,211.10 0.0K
10:41 20,211.75 20,211.75 20,207.05 20,210.75 0.0K
10:42 20,210.95 20,215.70 20,210.95 20,215.30 0.0K
10:43 20,214.80 20,218.65 20,214.55 20,216.70 0.0K
10:44 20,217.50 20,220.20 20,215.95 20,215.95 0.0K
10:45 20,216.35 20,218.65 20,205.50 20,205.50 0.0K
10:46 20,205.15 20,211.10 20,204.80 20,209.40 0.0K
10:47 20,209.90 20,212.60 20,207.85 20,210.05 0.0K
10:48 20,211.50 20,211.90 20,206.50 20,206.50 0.0K
10:49 20,207.35 20,210.05 20,206.70 20,210.05 0.0K
10:50 20,210.35 20,212.45 20,206.75 20,206.90 0.0K
10:51 20,206.65 20,214.70 20,206.55 20,213.30 0.0K
10:52 20,214.25 20,215.15 20,210.65 20,210.95 0.0K
10:53 20,212.20 20,212.50 20,202.15 20,202.15 0.0K
10:54 20,202.40 20,204.85 20,201.50 20,203.75 0.0K
10:55 20,204.45 20,204.85 20,198.65 20,199.95 0.0K
10:56 20,199.70 20,200.80 20,197.10 20,197.70 0.0K
10:57 20,198.15 20,204.80 20,198.15 20,204.80 0.0K
10:58 20,203.50 20,205.10 20,201.60 20,205.10 0.0K
10:59 20,204.65 20,205.20 20,202.35 20,202.60 0.0K
11:00 20,202.50 20,203.70 20,200.70 20,202.40 0.0K
11:01 20,201.35 20,203.75 20,200.75 20,203.75 0.0K
11:02 20,203.90 20,210.30 20,203.60 20,210.30 0.0K
11:03 20,210.45 20,215.55 20,210.20 20,213.40 0.0K
11:04 20,214.65 20,215.80 20,213.25 20,215.40 0.0K
11:05 20,215.10 20,217.05 20,212.80 20,216.35 0.0K
11:06 20,216.70 20,216.95 20,213.45 20,213.45 0.0K
11:07 20,214.05 20,216.80 20,214.05 20,216.50 0.0K
11:08 20,215.90 20,225.70 20,215.90 20,222.60 0.0K
11:09 20,221.65 20,225.15 20,221.65 20,224.25 0.0K
11:10 20,225.05 20,225.05 20,220.75 20,221.50 0.0K
11:11 20,221.50 20,225.05 20,220.05 20,224.55 0.0K
11:12 20,224.85 20,228.35 20,223.95 20,226.25 0.0K
11:13 20,226.75 20,226.75 20,219.65 20,222.95 0.0K
11:14 20,222.45 20,223.25 20,220.80 20,223.25 0.0K
11:15 20,223.75 20,223.75 20,220.75 20,221.95 0.0K
11:16 20,215.15 20,218.10 20,215.15 20,217.70 0.0K
11:17 20,217.75 20,226.55 20,217.75 20,226.55 0.0K
11:18 20,225.90 20,229.85 20,225.65 20,229.85 0.0K
11:19 20,228.75 20,232.20 20,228.75 20,231.75 0.0K
11:20 20,232.15 20,235.40 20,231.15 20,235.15 0.0K
11:21 20,235.30 20,237.25 20,233.70 20,236.75 0.0K
11:22 20,235.40 20,235.90 20,230.20 20,235.75 0.0K
11:23 20,236.25 20,236.25 20,229.75 20,231.10 0.0K
11:24 20,230.20 20,232.35 20,228.95 20,228.95 0.0K
11:25 20,227.90 20,229.20 20,222.70 20,224.35 0.0K
11:26 20,224.65 20,224.65 20,221.45 20,223.80 0.0K
11:27 20,223.65 20,223.65 20,217.15 20,217.65 0.0K
11:28 20,218.05 20,219.95 20,216.70 20,219.95 0.0K
11:29 20,219.60 20,220.65 20,209.90 20,209.90 0.0K
11:30 20,210.15 20,211.10 20,208.45 20,208.75 0.0K
11:31 20,209.90 20,209.95 20,202.50 20,202.50 0.0K
11:32 20,203.65 20,203.90 20,201.20 20,203.40 0.0K
11:33 20,204.40 20,206.95 20,203.15 20,206.90 0.0K
11:34 20,207.80 20,207.80 20,205.00 20,207.75 0.0K
11:35 20,208.10 20,213.90 20,208.10 20,213.90 0.0K
11:36 20,214.25 20,214.25 20,207.75 20,207.90 0.0K
11:37 20,208.20 20,208.25 20,201.15 20,203.45 0.0K
11:38 20,203.40 20,204.60 20,200.65 20,201.00 0.0K
11:39 20,200.70 20,202.55 20,198.85 20,202.05 0.0K
11:40 20,201.30 20,205.85 20,200.20 20,204.90 0.0K
11:41 20,205.75 20,207.75 20,205.45 20,205.95 0.0K
11:42 20,206.35 20,206.35 20,201.25 20,201.95 0.0K
11:43 20,201.90 20,202.25 20,198.30 20,202.25 0.0K
11:44 20,203.25 20,204.40 20,199.75 20,203.15 0.0K
11:45 20,204.25 20,204.60 20,200.15 20,204.60 0.0K
11:46 20,205.60 20,205.75 20,202.75 20,205.20 0.0K
11:47 20,205.35 20,211.75 20,205.35 20,206.65 0.0K
11:48 20,206.75 20,206.75 20,202.90 20,205.25 0.0K
11:49 20,206.65 20,208.55 20,205.45 20,206.15 0.0K
11:50 20,208.00 20,208.00 20,205.45 20,206.65 0.0K
11:51 20,206.30 20,208.85 20,205.05 20,205.05 0.0K
11:52 20,206.85 20,209.55 20,205.55 20,205.55 0.0K
11:53 20,205.70 20,205.70 20,202.05 20,202.05 0.0K
11:54 20,202.65 20,202.65 20,198.05 20,199.30 0.0K
11:55 20,199.75 20,201.40 20,198.60 20,201.35 0.0K
11:56 20,202.05 20,203.50 20,200.55 20,201.00 0.0K
11:57 20,201.40 20,204.40 20,198.15 20,203.00 0.0K
11:58 20,203.25 20,203.65 20,201.60 20,202.55 0.0K
11:59 20,203.95 20,205.55 20,202.30 20,202.80 0.0K
12:00 20,201.95 20,204.60 20,201.95 20,202.65 0.0K
12:01 20,202.10 20,202.10 20,198.60 20,200.10 0.0K
12:02 20,199.55 20,200.95 20,199.15 20,200.95 0.0K
12:03 20,200.55 20,209.90 20,200.30 20,209.40 0.0K
12:04 20,209.80 20,210.10 20,203.65 20,205.25 0.0K
12:05 20,205.95 20,206.90 20,205.05 20,205.10 0.0K
12:06 20,205.00 20,209.15 20,204.35 20,207.75 0.0K
12:07 20,207.75 20,212.45 20,207.15 20,207.80 0.0K
12:08 20,208.75 20,208.75 20,206.15 20,206.55 0.0K
12:09 20,205.65 20,206.10 20,202.55 20,202.55 0.0K
12:10 20,202.45 20,205.80 20,202.45 20,205.80 0.0K
12:11 20,205.75 20,207.30 20,204.75 20,205.45 0.0K
12:12 20,206.55 20,211.70 20,204.85 20,210.40 0.0K
12:13 20,211.70 20,215.80 20,211.60 20,215.80 0.0K
12:14 20,215.65 20,216.90 20,215.30 20,216.20 0.0K
12:15 20,216.80 20,224.05 20,215.85 20,220.75 0.0K
12:16 20,219.80 20,220.70 20,217.85 20,218.30 0.0K
12:17 20,219.25 20,220.90 20,217.15 20,217.15 0.0K
12:18 20,216.55 20,217.25 20,213.25 20,214.35 0.0K
12:19 20,214.40 20,222.05 20,214.40 20,222.05 0.0K
12:20 20,222.55 20,231.85 20,222.20 20,231.35 0.0K
12:21 20,230.25 20,232.25 20,229.55 20,230.60 0.0K
12:22 20,230.70 20,230.70 20,226.05 20,226.95 0.0K
12:23 20,225.35 20,227.40 20,223.45 20,223.90 0.0K
12:24 20,223.55 20,224.05 20,221.25 20,221.35 0.0K
12:25 20,222.00 20,222.05 20,220.10 20,220.50 0.0K
12:26 20,219.95 20,222.90 20,219.95 20,222.40 0.0K
12:27 20,224.35 20,224.85 20,221.20 20,222.35 0.0K
12:28 20,222.25 20,222.60 20,219.60 20,220.20 0.0K
12:29 20,220.00 20,221.95 20,219.10 20,221.85 0.0K
12:30 20,222.30 20,224.45 20,220.70 20,224.25 0.0K
12:31 20,224.05 20,224.50 20,222.60 20,223.75 0.0K
12:32 20,223.90 20,229.80 20,223.60 20,229.25 0.0K
12:33 20,229.15 20,243.45 20,229.15 20,243.45 0.0K
12:34 20,243.80 20,244.15 20,238.40 20,241.45 0.0K
12:35 20,244.25 20,250.15 20,244.25 20,249.50 0.0K
12:36 20,249.70 20,249.70 20,241.45 20,243.60 0.0K
12:37 20,243.30 20,254.45 20,243.30 20,252.85 0.0K
12:38 20,254.25 20,254.75 20,250.10 20,251.55 0.0K
12:39 20,252.25 20,258.15 20,251.75 20,256.25 0.0K
12:40 20,256.15 20,256.15 20,246.20 20,246.20 0.0K
12:41 20,246.10 20,248.50 20,244.45 20,244.55 0.0K
12:42 20,244.20 20,244.55 20,242.35 20,242.35 0.0K
12:43 20,242.65 20,244.85 20,242.25 20,243.95 0.0K
12:44 20,243.65 20,245.90 20,243.65 20,245.50 0.0K
12:45 20,245.90 20,247.35 20,243.30 20,243.80 0.0K
12:46 20,243.10 20,244.45 20,239.65 20,239.65 0.0K
12:47 20,241.75 20,245.10 20,240.75 20,245.10 0.0K
12:48 20,245.10 20,245.90 20,244.20 20,245.10 0.0K
12:49 20,244.70 20,252.65 20,244.70 20,251.20 0.0K
12:50 20,251.60 20,251.60 20,246.65 20,249.65 0.0K
12:51 20,250.70 20,255.35 20,250.70 20,254.55 0.0K
12:52 20,254.85 20,255.20 20,251.30 20,253.00 0.0K
12:53 20,253.05 20,253.05 20,248.40 20,250.40 0.0K
12:54 20,250.30 20,252.00 20,250.30 20,251.40 0.0K
12:55 20,251.35 20,251.35 20,241.65 20,242.70 0.0K
12:56 20,242.50 20,242.50 20,237.25 20,239.15 0.0K
12:57 20,239.15 20,240.35 20,233.45 20,233.45 0.0K
12:58 20,232.85 20,235.45 20,229.05 20,229.50 0.0K
12:59 20,228.80 20,228.85 20,219.20 20,220.50 0.0K
13:00 20,219.90 20,230.70 20,219.90 20,230.70 0.0K
13:01 20,229.40 20,236.10 20,229.40 20,235.20 0.0K
13:02 20,234.95 20,238.80 20,234.95 20,238.80 0.0K
13:03 20,239.55 20,242.85 20,238.55 20,242.85 0.0K
13:04 20,242.35 20,243.40 20,240.85 20,240.85 0.0K
13:05 20,239.25 20,239.85 20,236.65 20,237.40 0.0K
13:06 20,236.95 20,237.85 20,234.20 20,236.35 0.0K
13:07 20,235.60 20,236.80 20,234.35 20,236.80 0.0K
13:08 20,235.45 20,235.75 20,234.00 20,235.25 0.0K
13:09 20,233.90 20,239.05 20,233.90 20,237.50 0.0K
13:10 20,237.20 20,238.95 20,232.80 20,235.30 0.0K
13:11 20,235.25 20,239.25 20,235.25 20,237.95 0.0K
13:12 20,238.20 20,239.70 20,238.20 20,239.70 0.0K
13:13 20,239.55 20,239.95 20,236.45 20,239.95 0.0K
13:14 20,239.35 20,245.90 20,239.35 20,245.90 0.0K
13:15 20,244.10 20,247.65 20,244.10 20,247.65 0.0K
13:16 20,247.65 20,252.45 20,244.20 20,251.65 0.0K
13:17 20,250.85 20,252.40 20,249.85 20,251.75 0.0K
13:18 20,250.70 20,251.10 20,248.10 20,248.60 0.0K
13:19 20,249.65 20,253.60 20,249.65 20,251.70 0.0K
13:20 20,251.50 20,257.10 20,251.25 20,256.65 0.0K
13:21 20,255.85 20,256.50 20,248.20 20,249.50 0.0K
13:22 20,249.70 20,255.35 20,249.70 20,253.80 0.0K
13:23 20,253.15 20,255.20 20,253.10 20,255.20 0.0K
13:24 20,254.20 20,256.50 20,254.20 20,255.55 0.0K
13:25 20,255.10 20,257.00 20,253.70 20,253.70 0.0K
13:26 20,254.90 20,257.50 20,254.30 20,254.30 0.0K
13:27 20,253.25 20,253.95 20,250.35 20,253.30 0.0K
13:28 20,252.55 20,253.25 20,250.95 20,252.10 0.0K
13:29 20,250.90 20,252.75 20,249.85 20,249.85 0.0K
13:30 20,249.70 20,251.00 20,247.85 20,250.40 0.0K
13:31 20,250.15 20,253.20 20,250.15 20,252.05 0.0K
13:32 20,253.15 20,253.30 20,248.15 20,248.80 0.0K
13:33 20,248.05 20,248.05 20,244.05 20,244.95 0.0K
13:34 20,245.50 20,245.50 20,241.85 20,242.20 0.0K
13:35 20,242.20 20,242.95 20,240.65 20,241.95 0.0K
13:36 20,241.75 20,250.20 20,241.75 20,250.20 0.0K
13:37 20,250.15 20,254.65 20,249.35 20,253.85 0.0K
13:38 20,253.70 20,260.15 20,253.55 20,255.30 0.0K
13:39 20,256.00 20,257.15 20,253.50 20,254.40 0.0K
13:40 20,253.30 20,257.95 20,253.30 20,257.95 0.0K
13:41 20,257.55 20,257.95 20,253.65 20,253.65 0.0K
13:42 20,253.35 20,253.55 20,250.25 20,252.60 0.0K
13:43 20,253.05 20,258.50 20,252.00 20,257.20 0.0K
13:44 20,258.70 20,261.30 20,257.40 20,260.65 0.0K
13:45 20,261.05 20,262.75 20,260.10 20,261.90 0.0K
13:46 20,261.40 20,261.55 20,258.10 20,259.80 0.0K
13:47 20,259.50 20,259.50 20,255.65 20,256.00 0.0K
13:48 20,256.25 20,257.00 20,254.60 20,255.30 0.0K
13:49 20,255.15 20,256.30 20,253.60 20,256.25 0.0K
13:50 20,251.75 20,253.75 20,251.65 20,252.25 0.0K
13:51 20,252.00 20,252.20 20,248.25 20,248.35 0.0K
13:52 20,248.85 20,250.75 20,246.70 20,250.75 0.0K
13:53 20,251.00 20,251.15 20,248.95 20,249.10 0.0K
13:54 20,248.50 20,248.75 20,246.15 20,246.60 0.0K
13:55 20,246.85 20,248.90 20,246.75 20,246.75 0.0K
13:56 20,247.30 20,247.95 20,236.20 20,236.20 0.0K
13:57 20,236.55 20,238.80 20,234.40 20,238.80 0.0K
13:58 20,238.90 20,240.60 20,237.65 20,238.90 0.0K
13:59 20,238.60 20,242.45 20,238.60 20,241.25 0.0K
14:00 20,241.35 20,244.30 20,241.00 20,243.90 0.0K
14:01 20,243.85 20,246.20 20,242.15 20,244.75 0.0K
14:02 20,244.80 20,246.40 20,243.60 20,243.60 0.0K
14:03 20,243.50 20,244.65 20,238.35 20,243.60 0.0K
14:04 20,243.95 20,245.15 20,241.60 20,242.40 0.0K
14:05 20,241.40 20,243.15 20,240.45 20,242.95 0.0K
14:06 20,243.50 20,243.50 20,236.60 20,238.20 0.0K
14:07 20,238.60 20,239.60 20,236.00 20,236.45 0.0K
14:08 20,235.75 20,237.55 20,230.75 20,231.75 0.0K
14:09 20,231.70 20,232.05 20,229.50 20,230.15 0.0K
14:10 20,231.80 20,231.80 20,227.40 20,227.40 0.0K
14:11 20,227.60 20,233.35 20,226.70 20,233.35 0.0K
14:12 20,233.75 20,234.75 20,231.35 20,231.40 0.0K
14:13 20,231.45 20,234.45 20,230.45 20,233.75 0.0K
14:14 20,234.40 20,235.40 20,233.40 20,235.40 0.0K
14:15 20,235.85 20,235.85 20,229.30 20,230.00 0.0K
14:16 20,230.95 20,232.20 20,229.90 20,231.80 0.0K
14:17 20,232.55 20,232.75 20,229.95 20,230.55 0.0K
14:18 20,230.95 20,233.40 20,230.60 20,231.85 0.0K
14:19 20,231.90 20,232.05 20,229.40 20,229.90 0.0K
14:20 20,231.25 20,231.25 20,227.75 20,229.30 0.0K
14:21 20,229.15 20,231.00 20,227.60 20,230.10 0.0K
14:22 20,229.70 20,231.80 20,227.60 20,230.05 0.0K
14:23 20,229.35 20,230.00 20,227.35 20,228.75 0.0K
14:24 20,228.35 20,228.35 20,224.35 20,225.65 0.0K
14:25 20,225.40 20,237.05 20,225.40 20,237.05 0.0K
14:26 20,236.50 20,241.20 20,236.50 20,239.75 0.0K
14:27 20,240.10 20,244.60 20,239.10 20,244.05 0.0K
14:28 20,244.35 20,245.25 20,243.75 20,245.15 0.0K
14:29 20,245.70 20,245.70 20,241.65 20,241.80 0.0K
14:30 20,241.20 20,242.90 20,240.20 20,240.20 0.0K
14:31 20,239.85 20,239.90 20,233.90 20,234.35 0.0K
14:32 20,231.65 20,231.65 20,220.80 20,224.15 0.0K
14:33 20,224.45 20,226.80 20,220.50 20,221.65 0.0K
14:34 20,222.00 20,222.60 20,219.45 20,220.30 0.0K
14:35 20,222.10 20,222.10 20,217.50 20,218.40 0.0K
14:36 20,218.75 20,223.00 20,217.35 20,221.25 0.0K
14:37 20,222.05 20,225.20 20,222.00 20,224.25 0.0K
14:38 20,223.35 20,223.85 20,212.30 20,214.05 0.0K
14:39 20,214.55 20,217.75 20,214.45 20,217.40 0.0K
14:40 20,217.30 20,219.85 20,213.20 20,219.80 0.0K
14:41 20,220.00 20,220.00 20,215.55 20,215.55 0.0K
14:42 20,217.10 20,219.30 20,216.30 20,218.10 0.0K
14:43 20,218.90 20,219.00 20,216.40 20,218.70 0.0K
14:44 20,220.00 20,222.95 20,217.55 20,222.95 0.0K
14:45 20,223.65 20,223.95 20,218.45 20,219.75 0.0K
14:46 20,221.00 20,227.30 20,221.00 20,227.10 0.0K
14:47 20,229.75 20,230.45 20,227.15 20,229.35 0.0K
14:48 20,230.35 20,231.05 20,225.80 20,227.00 0.0K
14:49 20,227.05 20,231.80 20,227.05 20,231.60 0.0K
14:50 20,232.05 20,234.45 20,230.75 20,230.75 0.0K
14:51 20,231.15 20,233.40 20,228.05 20,228.05 0.0K
14:52 20,229.10 20,235.35 20,229.10 20,234.75 0.0K
14:53 20,235.55 20,237.10 20,234.90 20,235.85 0.0K
14:54 20,235.25 20,237.40 20,234.75 20,236.45 0.0K
14:55 20,237.65 20,237.95 20,235.85 20,237.70 0.0K
14:56 20,238.60 20,241.25 20,238.35 20,241.25 0.0K
14:57 20,242.90 20,243.65 20,240.90 20,240.90 0.0K
14:58 20,240.85 20,252.45 20,240.75 20,252.45 0.0K
14:59 20,253.85 20,256.00 20,253.15 20,253.90 0.0K
15:00 20,256.05 20,276.15 20,256.05 20,275.80 0.0K
15:01 20,276.40 20,282.70 20,276.40 20,279.15 0.0K
15:02 20,280.50 20,280.75 20,270.65 20,270.65 0.0K
15:03 20,271.55 20,273.70 20,271.30 20,272.35 0.0K
15:04 20,272.90 20,272.95 20,270.55 20,271.65 0.0K
15:05 20,272.00 20,275.55 20,271.85 20,272.10 0.0K
15:06 20,270.60 20,274.10 20,270.50 20,272.25 0.0K
15:07 20,271.65 20,272.25 20,269.95 20,269.95 0.0K
15:08 20,270.70 20,270.70 20,268.45 20,269.60 0.0K
15:09 20,269.55 20,274.15 20,269.45 20,274.15 0.0K
15:10 20,274.00 20,276.10 20,272.40 20,272.40 0.0K
15:11 20,273.70 20,276.00 20,273.00 20,276.00 0.0K
15:12 20,275.90 20,275.90 20,268.85 20,268.85 0.0K
15:13 20,269.35 20,269.35 20,259.20 20,259.40 0.0K
15:14 20,260.65 20,262.40 20,258.40 20,258.70 0.0K
15:15 20,258.50 20,258.75 20,252.80 20,252.80 0.0K
15:16 20,253.25 20,254.20 20,251.20 20,252.00 0.0K
15:17 20,253.15 20,255.30 20,251.80 20,253.90 0.0K
15:18 20,254.30 20,255.95 20,252.80 20,252.80 0.0K
15:19 20,252.35 20,253.35 20,251.20 20,252.50 0.0K
15:20 20,252.40 20,252.85 20,250.80 20,252.15 0.0K
15:21 20,252.95 20,255.60 20,252.15 20,255.35 0.0K
15:22 20,255.70 20,256.45 20,250.50 20,251.40 0.0K
15:23 20,251.75 20,252.25 20,250.65 20,250.65 0.0K
15:24 20,250.95 20,250.95 20,244.70 20,244.85 0.0K
15:25 20,244.80 20,248.35 20,242.85 20,242.85 0.0K
15:26 20,243.75 20,244.00 20,236.35 20,237.60 0.0K
15:27 20,236.00 20,236.05 20,231.65 20,235.05 0.0K
15:28 20,237.95 20,249.30 20,237.95 20,249.30 0.0K
15:29 20,246.20 20,258.20 20,243.30 20,258.20 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