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 20,366.45 20,366.45 20,366.45 20,366.45 0.0K
09:15 20,365.70 20,365.70 20,349.90 20,352.30 0.0K
09:16 20,351.85 20,361.20 20,344.85 20,360.70 0.0K
09:17 20,360.60 20,380.00 20,360.60 20,380.00 0.0K
09:18 20,380.90 20,383.65 20,373.80 20,378.55 0.0K
09:19 20,379.40 20,381.90 20,371.00 20,371.00 0.0K
09:20 20,369.45 20,372.40 20,362.30 20,367.60 0.0K
09:21 20,364.65 20,378.30 20,364.65 20,377.30 0.0K
09:22 20,375.50 20,375.50 20,366.05 20,366.05 0.0K
09:23 20,365.20 20,371.40 20,364.80 20,366.50 0.0K
09:24 20,365.40 20,367.85 20,361.55 20,367.70 0.0K
09:25 20,366.00 20,368.85 20,360.30 20,368.85 0.0K
09:26 20,368.40 20,371.05 20,364.05 20,366.85 0.0K
09:27 20,365.40 20,365.65 20,350.45 20,350.45 0.0K
09:28 20,351.80 20,351.80 20,344.60 20,345.50 0.0K
09:29 20,347.40 20,351.40 20,344.80 20,350.70 0.0K
09:30 20,347.25 20,347.25 20,334.80 20,340.95 0.0K
09:31 20,339.95 20,343.45 20,338.70 20,339.20 0.0K
09:32 20,339.15 20,340.55 20,336.60 20,336.75 0.0K
09:33 20,336.45 20,341.95 20,336.35 20,338.05 0.0K
09:34 20,340.05 20,340.05 20,324.75 20,325.35 0.0K
09:35 20,326.65 20,331.65 20,324.00 20,330.15 0.0K
09:36 20,331.10 20,331.10 20,322.70 20,322.70 0.0K
09:37 20,320.65 20,320.65 20,312.30 20,318.55 0.0K
09:38 20,320.25 20,325.60 20,315.85 20,325.60 0.0K
09:39 20,326.95 20,330.75 20,325.45 20,329.85 0.0K
09:40 20,327.15 20,327.15 20,323.65 20,325.25 0.0K
09:41 20,325.65 20,333.95 20,325.65 20,332.65 0.0K
09:42 20,332.50 20,334.20 20,327.35 20,329.00 0.0K
09:43 20,329.05 20,329.05 20,323.80 20,326.15 0.0K
09:44 20,323.85 20,329.80 20,317.35 20,317.80 0.0K
09:45 20,316.35 20,319.25 20,310.75 20,317.75 0.0K
09:46 20,318.55 20,333.00 20,318.55 20,332.75 0.0K
09:47 20,333.30 20,337.65 20,331.30 20,337.25 0.0K
09:48 20,338.60 20,338.60 20,332.55 20,332.60 0.0K
09:49 20,332.40 20,336.45 20,332.40 20,335.80 0.0K
09:50 20,337.10 20,339.10 20,337.10 20,338.35 0.0K
09:51 20,338.35 20,338.35 20,333.60 20,336.70 0.0K
09:52 20,335.85 20,347.40 20,335.85 20,347.40 0.0K
09:53 20,346.75 20,350.10 20,346.10 20,347.50 0.0K
09:54 20,347.00 20,347.25 20,344.00 20,345.95 0.0K
09:55 20,347.10 20,347.10 20,340.60 20,346.20 0.0K
09:56 20,348.05 20,350.85 20,348.05 20,350.85 0.0K
09:57 20,350.20 20,350.20 20,347.05 20,347.75 0.0K
09:58 20,347.55 20,347.55 20,340.30 20,342.70 0.0K
09:59 20,343.20 20,349.85 20,342.50 20,349.85 0.0K
10:00 20,348.65 20,351.00 20,348.65 20,350.40 0.0K
10:01 20,351.05 20,351.05 20,343.25 20,344.80 0.0K
10:02 20,345.25 20,345.40 20,339.55 20,339.55 0.0K
10:03 20,339.95 20,342.50 20,332.55 20,333.90 0.0K
10:04 20,327.35 20,327.35 20,320.25 20,327.15 0.0K
10:05 20,325.80 20,328.50 20,320.20 20,328.50 0.0K
10:06 20,334.85 20,388.90 20,334.85 20,388.90 0.0K
10:07 20,392.20 20,405.60 20,376.35 20,403.85 0.0K
10:08 20,402.65 20,404.80 20,390.90 20,393.85 0.0K
10:09 20,396.75 20,399.35 20,391.85 20,396.90 0.0K
10:10 20,397.10 20,401.20 20,388.05 20,388.55 0.0K
10:11 20,388.70 20,388.70 20,362.75 20,362.75 0.0K
10:12 20,358.75 20,367.60 20,350.95 20,351.60 0.0K
10:13 20,350.50 20,352.70 20,341.00 20,351.60 0.0K
10:14 20,351.45 20,363.10 20,351.45 20,363.10 0.0K
10:15 20,361.55 20,366.45 20,355.90 20,357.80 0.0K
10:16 20,360.00 20,360.70 20,356.90 20,360.70 0.0K
10:17 20,362.10 20,362.50 20,354.70 20,355.00 0.0K
10:18 20,355.25 20,360.15 20,355.00 20,360.15 0.0K
10:19 20,362.10 20,371.85 20,362.10 20,371.85 0.0K
10:20 20,374.15 20,379.75 20,373.00 20,378.25 0.0K
10:21 20,374.20 20,374.20 20,370.60 20,372.20 0.0K
10:22 20,372.30 20,385.60 20,369.65 20,385.60 0.0K
10:23 20,385.55 20,395.90 20,385.55 20,392.65 0.0K
10:24 20,392.20 20,395.00 20,390.75 20,394.80 0.0K
10:25 20,392.55 20,394.75 20,386.80 20,386.80 0.0K
10:26 20,386.85 20,390.75 20,384.60 20,390.75 0.0K
10:27 20,389.65 20,399.40 20,389.65 20,396.55 0.0K
10:28 20,397.75 20,399.85 20,392.05 20,392.05 0.0K
10:29 20,389.25 20,390.20 20,384.85 20,387.70 0.0K
10:30 20,389.10 20,389.70 20,382.45 20,384.40 0.0K
10:31 20,384.80 20,388.55 20,382.75 20,387.40 0.0K
10:32 20,386.95 20,390.85 20,385.40 20,388.20 0.0K
10:33 20,387.45 20,392.25 20,386.85 20,388.60 0.0K
10:34 20,389.80 20,394.25 20,389.60 20,389.60 0.0K
10:35 20,388.35 20,388.35 20,383.55 20,384.90 0.0K
10:36 20,384.10 20,384.10 20,373.45 20,379.10 0.0K
10:37 20,379.95 20,385.55 20,379.95 20,384.75 0.0K
10:38 20,385.25 20,389.05 20,384.20 20,388.50 0.0K
10:39 20,388.15 20,388.15 20,382.80 20,387.40 0.0K
10:40 20,386.50 20,393.25 20,386.50 20,393.25 0.0K
10:41 20,393.25 20,398.75 20,393.25 20,398.70 0.0K
10:42 20,398.30 20,407.25 20,394.80 20,403.50 0.0K
10:43 20,403.55 20,407.00 20,401.95 20,406.70 0.0K
10:44 20,407.40 20,407.40 20,400.50 20,400.50 0.0K
10:45 20,401.80 20,401.80 20,393.75 20,397.45 0.0K
10:46 20,398.20 20,399.65 20,394.10 20,396.15 0.0K
10:47 20,396.85 20,403.80 20,392.30 20,403.80 0.0K
10:48 20,403.20 20,405.50 20,400.55 20,400.55 0.0K
10:49 20,402.30 20,411.35 20,402.30 20,408.80 0.0K
10:50 20,409.15 20,409.15 20,399.65 20,401.50 0.0K
10:51 20,401.85 20,405.90 20,401.65 20,405.45 0.0K
10:52 20,405.25 20,407.00 20,402.40 20,403.10 0.0K
10:53 20,402.80 20,403.50 20,398.65 20,400.25 0.0K
10:54 20,400.50 20,403.35 20,399.35 20,403.35 0.0K
10:55 20,403.50 20,405.00 20,398.90 20,399.70 0.0K
10:56 20,400.25 20,401.80 20,399.00 20,400.65 0.0K
10:57 20,401.40 20,401.40 20,396.95 20,400.15 0.0K
10:58 20,398.90 20,404.20 20,398.65 20,404.20 0.0K
10:59 20,404.85 20,408.95 20,404.55 20,408.25 0.0K
11:00 20,408.95 20,418.90 20,408.85 20,416.70 0.0K
11:01 20,416.45 20,418.20 20,413.45 20,413.45 0.0K
11:02 20,414.20 20,418.15 20,413.05 20,416.60 0.0K
11:03 20,417.25 20,425.30 20,416.95 20,425.30 0.0K
11:04 20,425.45 20,427.05 20,424.00 20,424.80 0.0K
11:05 20,424.30 20,426.25 20,422.75 20,423.20 0.0K
11:06 20,422.90 20,422.90 20,419.50 20,420.45 0.0K
11:07 20,420.05 20,425.20 20,419.60 20,424.30 0.0K
11:08 20,423.50 20,423.80 20,415.90 20,417.45 0.0K
11:09 20,416.40 20,422.35 20,416.40 20,421.10 0.0K
11:10 20,421.40 20,421.40 20,413.85 20,414.60 0.0K
11:11 20,415.05 20,416.20 20,409.00 20,410.20 0.0K
11:12 20,410.05 20,412.90 20,410.05 20,410.85 0.0K
11:13 20,409.90 20,414.25 20,409.90 20,413.50 0.0K
11:14 20,412.70 20,419.00 20,412.70 20,418.00 0.0K
11:15 20,419.15 20,421.80 20,416.20 20,416.25 0.0K
11:16 20,416.70 20,416.70 20,412.40 20,415.50 0.0K
11:17 20,413.95 20,420.60 20,413.95 20,420.60 0.0K
11:18 20,419.30 20,424.70 20,418.80 20,421.65 0.0K
11:19 20,421.30 20,422.95 20,419.95 20,421.60 0.0K
11:20 20,421.80 20,423.50 20,420.35 20,422.50 0.0K
11:21 20,421.20 20,423.80 20,420.00 20,421.20 0.0K
11:22 20,420.10 20,420.10 20,411.00 20,414.75 0.0K
11:23 20,413.50 20,415.40 20,411.50 20,413.95 0.0K
11:24 20,414.20 20,417.25 20,413.40 20,417.25 0.0K
11:25 20,415.10 20,419.85 20,414.50 20,419.50 0.0K
11:26 20,420.65 20,421.70 20,418.90 20,419.10 0.0K
11:27 20,420.15 20,422.85 20,420.15 20,421.90 0.0K
11:28 20,421.70 20,422.55 20,419.75 20,419.75 0.0K
11:29 20,418.50 20,419.50 20,408.45 20,408.95 0.0K
11:30 20,410.15 20,420.65 20,409.80 20,420.65 0.0K
11:31 20,421.20 20,422.70 20,415.40 20,415.40 0.0K
11:32 20,415.80 20,415.85 20,412.60 20,413.15 0.0K
11:33 20,411.70 20,414.85 20,408.30 20,408.30 0.0K
11:34 20,407.90 20,410.80 20,407.90 20,409.55 0.0K
11:35 20,411.55 20,413.80 20,408.25 20,412.80 0.0K
11:36 20,413.45 20,415.20 20,410.55 20,414.00 0.0K
11:37 20,414.45 20,415.90 20,413.85 20,414.65 0.0K
11:38 20,414.40 20,417.25 20,412.00 20,412.00 0.0K
11:39 20,412.90 20,414.25 20,411.15 20,414.25 0.0K
11:40 20,413.15 20,417.65 20,413.15 20,417.50 0.0K
11:41 20,417.65 20,430.20 20,417.65 20,426.35 0.0K
11:42 20,425.60 20,435.35 20,425.60 20,433.00 0.0K
11:43 20,433.20 20,435.50 20,431.75 20,435.50 0.0K
11:44 20,435.90 20,437.25 20,434.40 20,436.10 0.0K
11:45 20,436.95 20,436.95 20,432.40 20,432.40 0.0K
11:46 20,431.30 20,432.65 20,427.10 20,428.00 0.0K
11:47 20,428.00 20,430.40 20,426.40 20,429.20 0.0K
11:48 20,429.25 20,429.70 20,425.25 20,428.40 0.0K
11:49 20,427.80 20,430.70 20,424.05 20,426.20 0.0K
11:50 20,425.70 20,429.30 20,425.70 20,429.15 0.0K
11:51 20,429.55 20,432.20 20,426.75 20,430.80 0.0K
11:52 20,430.95 20,432.50 20,428.00 20,428.65 0.0K
11:53 20,427.90 20,427.90 20,421.90 20,423.10 0.0K
11:54 20,422.65 20,424.40 20,421.60 20,422.25 0.0K
11:55 20,422.85 20,431.85 20,421.80 20,431.35 0.0K
11:56 20,432.65 20,440.15 20,431.95 20,440.15 0.0K
11:57 20,440.60 20,440.85 20,433.50 20,435.55 0.0K
11:58 20,435.40 20,436.15 20,431.40 20,435.15 0.0K
11:59 20,436.85 20,437.70 20,431.90 20,433.00 0.0K
12:00 20,432.35 20,434.70 20,431.55 20,434.55 0.0K
12:01 20,433.85 20,434.35 20,426.60 20,426.60 0.0K
12:02 20,425.00 20,427.80 20,423.60 20,423.60 0.0K
12:03 20,422.20 20,422.60 20,420.70 20,421.65 0.0K
12:04 20,422.35 20,429.30 20,422.35 20,427.55 0.0K
12:05 20,426.95 20,430.55 20,426.00 20,430.55 0.0K
12:06 20,430.35 20,432.05 20,428.50 20,431.05 0.0K
12:07 20,431.10 20,433.45 20,430.25 20,431.60 0.0K
12:08 20,431.55 20,431.55 20,428.10 20,428.40 0.0K
12:09 20,428.00 20,429.35 20,427.35 20,427.70 0.0K
12:10 20,426.75 20,429.65 20,426.75 20,428.40 0.0K
12:11 20,426.50 20,428.25 20,425.55 20,425.70 0.0K
12:12 20,425.00 20,425.75 20,420.50 20,422.30 0.0K
12:13 20,422.25 20,424.25 20,419.05 20,424.25 0.0K
12:14 20,424.35 20,426.10 20,421.75 20,421.75 0.0K
12:15 20,421.00 20,421.35 20,417.00 20,417.00 0.0K
12:16 20,416.85 20,417.40 20,410.55 20,411.80 0.0K
12:17 20,411.75 20,418.45 20,410.65 20,418.20 0.0K
12:18 20,417.70 20,417.95 20,414.20 20,417.95 0.0K
12:19 20,417.95 20,417.95 20,413.35 20,413.95 0.0K
12:20 20,414.65 20,415.25 20,411.45 20,411.45 0.0K
12:21 20,412.20 20,412.20 20,405.60 20,406.30 0.0K
12:22 20,406.10 20,411.10 20,406.10 20,411.10 0.0K
12:23 20,410.50 20,412.60 20,409.60 20,410.05 0.0K
12:24 20,411.00 20,412.25 20,410.20 20,412.25 0.0K
12:25 20,413.25 20,413.80 20,411.50 20,413.40 0.0K
12:26 20,413.35 20,416.50 20,412.30 20,416.50 0.0K
12:27 20,415.65 20,415.65 20,408.35 20,410.75 0.0K
12:28 20,410.15 20,412.05 20,407.55 20,411.75 0.0K
12:29 20,411.40 20,414.50 20,410.35 20,414.25 0.0K
12:30 20,413.30 20,418.95 20,413.30 20,417.25 0.0K
12:31 20,417.10 20,418.50 20,415.95 20,418.25 0.0K
12:32 20,419.20 20,419.45 20,415.05 20,415.80 0.0K
12:33 20,415.60 20,417.85 20,414.15 20,417.40 0.0K
12:34 20,418.20 20,420.75 20,417.20 20,418.65 0.0K
12:35 20,418.85 20,419.25 20,417.35 20,418.75 0.0K
12:36 20,417.05 20,419.55 20,416.40 20,419.25 0.0K
12:37 20,418.65 20,422.05 20,417.85 20,422.05 0.0K
12:38 20,421.80 20,423.50 20,414.50 20,414.50 0.0K
12:39 20,414.45 20,414.55 20,410.60 20,411.20 0.0K
12:40 20,412.30 20,416.80 20,411.60 20,416.80 0.0K
12:41 20,416.55 20,421.15 20,415.75 20,421.15 0.0K
12:42 20,420.40 20,424.30 20,420.40 20,424.30 0.0K
12:43 20,423.75 20,425.75 20,421.35 20,422.55 0.0K
12:44 20,424.15 20,427.45 20,422.90 20,425.85 0.0K
12:45 20,426.70 20,428.15 20,425.45 20,427.20 0.0K
12:46 20,426.60 20,427.60 20,422.35 20,423.50 0.0K
12:47 20,424.30 20,427.00 20,423.40 20,425.10 0.0K
12:48 20,427.10 20,428.95 20,426.10 20,428.95 0.0K
12:49 20,428.25 20,431.20 20,428.15 20,428.15 0.0K
12:50 20,428.65 20,429.95 20,427.10 20,427.10 0.0K
12:51 20,428.70 20,428.70 20,425.25 20,426.75 0.0K
12:52 20,426.00 20,427.50 20,423.85 20,426.90 0.0K
12:53 20,425.50 20,425.50 20,421.20 20,422.25 0.0K
12:54 20,423.85 20,423.85 20,420.35 20,423.25 0.0K
12:55 20,423.65 20,424.50 20,422.15 20,424.45 0.0K
12:56 20,424.70 20,426.80 20,424.70 20,426.20 0.0K
12:57 20,425.85 20,427.50 20,424.25 20,426.05 0.0K
12:58 20,427.05 20,429.80 20,427.05 20,427.90 0.0K
12:59 20,428.40 20,429.80 20,426.40 20,426.40 0.0K
13:00 20,427.40 20,428.05 20,426.05 20,428.00 0.0K
13:01 20,428.15 20,432.15 20,428.15 20,431.50 0.0K
13:02 20,432.15 20,433.05 20,429.80 20,431.35 0.0K
13:03 20,432.25 20,432.70 20,429.95 20,431.15 0.0K
13:04 20,430.25 20,432.45 20,427.30 20,427.30 0.0K
13:05 20,426.90 20,429.55 20,426.90 20,428.75 0.0K
13:06 20,428.45 20,431.65 20,427.85 20,430.40 0.0K
13:07 20,430.50 20,431.10 20,426.35 20,429.30 0.0K
13:08 20,428.35 20,429.00 20,424.75 20,425.95 0.0K
13:09 20,426.20 20,428.10 20,424.65 20,426.00 0.0K
13:10 20,425.60 20,429.20 20,425.60 20,429.20 0.0K
13:11 20,428.35 20,431.00 20,428.35 20,431.00 0.0K
13:12 20,430.90 20,431.00 20,428.45 20,429.75 0.0K
13:13 20,430.20 20,431.35 20,428.45 20,429.75 0.0K
13:14 20,430.10 20,434.15 20,428.25 20,428.25 0.0K
13:15 20,428.20 20,428.90 20,426.85 20,427.95 0.0K
13:16 20,428.65 20,430.15 20,428.10 20,429.30 0.0K
13:17 20,430.35 20,431.00 20,427.80 20,429.40 0.0K
13:18 20,428.00 20,428.85 20,425.50 20,425.50 0.0K
13:19 20,425.75 20,428.15 20,425.10 20,428.15 0.0K
13:20 20,425.90 20,430.70 20,425.60 20,430.15 0.0K
13:21 20,429.05 20,431.75 20,429.05 20,430.90 0.0K
13:22 20,431.35 20,432.45 20,429.55 20,432.45 0.0K
13:23 20,431.25 20,435.05 20,430.10 20,433.95 0.0K
13:24 20,432.50 20,432.80 20,429.30 20,432.50 0.0K
13:25 20,432.10 20,435.95 20,431.10 20,435.95 0.0K
13:26 20,436.15 20,438.00 20,433.65 20,435.60 0.0K
13:27 20,434.05 20,437.95 20,434.05 20,436.35 0.0K
13:28 20,435.90 20,438.45 20,435.90 20,436.55 0.0K
13:29 20,435.85 20,438.90 20,435.40 20,435.45 0.0K
13:30 20,435.00 20,436.65 20,435.00 20,435.50 0.0K
13:31 20,435.70 20,435.70 20,433.60 20,434.65 0.0K
13:32 20,434.40 20,434.40 20,431.10 20,431.60 0.0K
13:33 20,430.25 20,433.80 20,429.70 20,433.30 0.0K
13:34 20,433.15 20,440.25 20,432.65 20,440.25 0.0K
13:35 20,440.30 20,445.15 20,439.30 20,445.15 0.0K
13:36 20,444.90 20,447.20 20,444.25 20,447.20 0.0K
13:37 20,446.40 20,448.90 20,446.05 20,447.20 0.0K
13:38 20,447.50 20,450.25 20,446.50 20,449.70 0.0K
13:39 20,450.15 20,451.20 20,447.90 20,449.25 0.0K
13:40 20,449.50 20,450.60 20,447.35 20,447.80 0.0K
13:41 20,447.25 20,448.40 20,444.55 20,444.80 0.0K
13:42 20,446.30 20,446.35 20,443.55 20,444.15 0.0K
13:43 20,443.25 20,443.50 20,439.00 20,439.00 0.0K
13:44 20,439.30 20,441.85 20,438.90 20,440.55 0.0K
13:45 20,440.15 20,440.45 20,438.15 20,439.00 0.0K
13:46 20,440.10 20,444.15 20,438.70 20,444.15 0.0K
13:47 20,443.40 20,449.15 20,443.15 20,445.70 0.0K
13:48 20,444.80 20,446.00 20,443.40 20,444.00 0.0K
13:49 20,441.75 20,443.10 20,437.00 20,439.65 0.0K
13:50 20,438.15 20,440.35 20,437.85 20,439.25 0.0K
13:51 20,439.45 20,439.45 20,437.20 20,437.25 0.0K
13:52 20,437.20 20,440.80 20,436.35 20,436.80 0.0K
13:53 20,437.60 20,437.60 20,433.25 20,433.25 0.0K
13:54 20,434.85 20,434.95 20,431.80 20,432.25 0.0K
13:55 20,433.65 20,434.95 20,432.35 20,434.95 0.0K
13:56 20,433.50 20,437.70 20,433.50 20,436.90 0.0K
13:57 20,436.00 20,436.55 20,432.75 20,434.55 0.0K
13:58 20,433.95 20,440.65 20,433.95 20,439.40 0.0K
13:59 20,439.20 20,441.15 20,438.05 20,440.95 0.0K
14:00 20,441.80 20,442.75 20,438.90 20,441.75 0.0K
14:01 20,442.20 20,443.95 20,441.40 20,443.20 0.0K
14:02 20,441.65 20,444.40 20,441.65 20,444.10 0.0K
14:03 20,443.80 20,446.90 20,443.70 20,445.90 0.0K
14:04 20,446.40 20,446.40 20,443.50 20,444.80 0.0K
14:05 20,444.85 20,445.20 20,442.40 20,442.45 0.0K
14:06 20,442.75 20,444.45 20,441.75 20,442.75 0.0K
14:07 20,441.70 20,441.85 20,438.85 20,440.25 0.0K
14:08 20,439.45 20,440.65 20,437.55 20,437.55 0.0K
14:09 20,437.10 20,437.20 20,434.50 20,434.85 0.0K
14:10 20,435.55 20,436.60 20,432.90 20,435.85 0.0K
14:11 20,437.95 20,441.45 20,437.95 20,440.75 0.0K
14:12 20,440.70 20,444.60 20,440.70 20,443.20 0.0K
14:13 20,443.05 20,444.25 20,442.05 20,442.45 0.0K
14:14 20,443.65 20,443.65 20,440.55 20,443.10 0.0K
14:15 20,443.40 20,444.85 20,442.85 20,443.60 0.0K
14:16 20,442.70 20,447.85 20,442.70 20,447.85 0.0K
14:17 20,447.40 20,453.40 20,447.10 20,453.40 0.0K
14:18 20,453.30 20,458.50 20,453.30 20,457.15 0.0K
14:19 20,457.35 20,458.30 20,454.60 20,456.95 0.0K
14:20 20,458.20 20,458.20 20,453.00 20,453.60 0.0K
14:21 20,454.75 20,455.80 20,452.35 20,452.90 0.0K
14:22 20,454.45 20,461.55 20,451.20 20,460.50 0.0K
14:23 20,460.50 20,464.40 20,460.50 20,462.75 0.0K
14:24 20,462.40 20,462.80 20,459.45 20,460.35 0.0K
14:25 20,459.40 20,460.95 20,454.65 20,460.95 0.0K
14:26 20,458.65 20,465.85 20,458.65 20,465.85 0.0K
14:27 20,465.30 20,465.95 20,462.30 20,464.30 0.0K
14:28 20,465.90 20,467.25 20,464.90 20,466.75 0.0K
14:29 20,466.65 20,467.35 20,465.65 20,465.65 0.0K
14:30 20,465.65 20,465.65 20,461.80 20,461.85 0.0K
14:31 20,462.10 20,465.75 20,461.95 20,465.75 0.0K
14:32 20,466.10 20,466.10 20,462.25 20,463.05 0.0K
14:33 20,464.75 20,465.20 20,462.60 20,463.60 0.0K
14:34 20,463.20 20,464.70 20,461.30 20,462.10 0.0K
14:35 20,462.80 20,462.80 20,458.35 20,459.25 0.0K
14:36 20,458.35 20,460.25 20,457.40 20,458.10 0.0K
14:37 20,457.50 20,458.75 20,454.50 20,455.55 0.0K
14:38 20,455.00 20,455.45 20,453.65 20,454.75 0.0K
14:39 20,454.50 20,457.95 20,454.50 20,456.85 0.0K
14:40 20,457.10 20,457.75 20,454.90 20,455.00 0.0K
14:41 20,455.30 20,455.40 20,453.40 20,454.00 0.0K
14:42 20,453.10 20,457.05 20,452.75 20,457.05 0.0K
14:43 20,459.15 20,460.70 20,455.05 20,457.25 0.0K
14:44 20,457.95 20,458.10 20,455.90 20,457.20 0.0K
14:45 20,456.65 20,457.10 20,452.70 20,455.60 0.0K
14:46 20,454.45 20,458.95 20,452.50 20,457.05 0.0K
14:47 20,458.35 20,461.55 20,457.65 20,461.55 0.0K
14:48 20,461.30 20,464.00 20,460.50 20,462.70 0.0K
14:49 20,462.80 20,463.60 20,461.30 20,463.15 0.0K
14:50 20,462.20 20,463.30 20,461.75 20,463.20 0.0K
14:51 20,463.40 20,466.55 20,462.55 20,464.65 0.0K
14:52 20,462.15 20,462.15 20,457.20 20,457.65 0.0K
14:53 20,458.10 20,459.05 20,455.85 20,457.60 0.0K
14:54 20,457.25 20,458.30 20,454.90 20,456.15 0.0K
14:55 20,458.00 20,458.00 20,453.20 20,456.65 0.0K
14:56 20,456.45 20,460.15 20,456.45 20,458.00 0.0K
14:57 20,458.55 20,461.75 20,458.25 20,458.30 0.0K
14:58 20,458.90 20,465.00 20,458.35 20,464.70 0.0K
14:59 20,463.80 20,465.35 20,463.15 20,463.50 0.0K
15:00 20,463.65 20,469.35 20,463.65 20,467.80 0.0K
15:01 20,469.15 20,469.15 20,466.35 20,466.80 0.0K
15:02 20,465.95 20,465.95 20,460.65 20,461.75 0.0K
15:03 20,461.20 20,463.20 20,459.20 20,459.20 0.0K
15:04 20,459.25 20,459.50 20,457.40 20,457.40 0.0K
15:05 20,457.30 20,460.00 20,457.30 20,459.65 0.0K
15:06 20,460.20 20,461.45 20,457.90 20,460.40 0.0K
15:07 20,461.10 20,463.80 20,460.80 20,463.80 0.0K
15:08 20,463.15 20,463.25 20,460.65 20,463.00 0.0K
15:09 20,463.60 20,465.00 20,462.45 20,465.00 0.0K
15:10 20,463.50 20,464.60 20,462.40 20,462.40 0.0K
15:11 20,462.95 20,463.80 20,460.60 20,463.80 0.0K
15:12 20,464.45 20,464.50 20,462.00 20,463.10 0.0K
15:13 20,463.15 20,466.20 20,462.15 20,464.15 0.0K
15:14 20,464.15 20,466.95 20,463.95 20,464.10 0.0K
15:15 20,464.65 20,466.55 20,463.95 20,464.15 0.0K
15:16 20,464.95 20,467.25 20,464.60 20,466.40 0.0K
15:17 20,466.60 20,468.10 20,466.25 20,467.65 0.0K
15:18 20,467.55 20,467.75 20,465.60 20,466.30 0.0K
15:19 20,467.75 20,467.75 20,463.15 20,465.45 0.0K
15:20 20,466.30 20,467.95 20,464.55 20,466.70 0.0K
15:21 20,468.10 20,470.05 20,467.25 20,470.05 0.0K
15:22 20,470.80 20,471.35 20,468.10 20,468.70 0.0K
15:23 20,469.45 20,472.00 20,468.60 20,472.00 0.0K
15:24 20,471.55 20,477.20 20,470.80 20,475.35 0.0K
15:25 20,476.95 20,477.20 20,475.05 20,475.05 0.0K
15:26 20,474.35 20,476.80 20,474.30 20,476.80 0.0K
15:27 20,477.50 20,477.50 20,474.35 20,474.45 0.0K
15:28 20,473.95 20,475.65 20,471.90 20,474.75 0.0K
15:29 20,474.05 20,474.70 20,465.95 20,466.85 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