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 20,559.75 20,559.75 20,559.75 20,559.75 0.0K
09:15 20,547.25 20,556.25 20,527.65 20,552.45 0.0K
09:16 20,552.50 20,561.40 20,550.15 20,559.80 0.0K
09:17 20,558.35 20,561.50 20,556.15 20,560.90 0.0K
09:18 20,558.35 20,575.05 20,558.35 20,573.90 0.0K
09:19 20,575.05 20,578.05 20,570.95 20,577.85 0.0K
09:20 20,576.45 20,589.00 20,576.45 20,583.60 0.0K
09:21 20,583.85 20,586.85 20,582.25 20,582.25 0.0K
09:22 20,580.05 20,580.05 20,574.65 20,579.95 0.0K
09:23 20,580.00 20,580.30 20,564.45 20,566.50 0.0K
09:24 20,562.95 20,562.95 20,550.20 20,553.50 0.0K
09:25 20,554.20 20,561.65 20,549.50 20,561.65 0.0K
09:26 20,562.30 20,563.25 20,557.25 20,560.65 0.0K
09:27 20,559.85 20,567.40 20,558.55 20,566.35 0.0K
09:28 20,567.40 20,567.40 20,550.85 20,554.65 0.0K
09:29 20,555.75 20,561.20 20,550.60 20,551.35 0.0K
09:30 20,548.70 20,548.90 20,541.15 20,542.40 0.0K
09:31 20,541.65 20,545.50 20,540.55 20,540.55 0.0K
09:32 20,540.80 20,552.60 20,540.80 20,552.60 0.0K
09:33 20,551.20 20,557.35 20,540.25 20,540.25 0.0K
09:34 20,539.40 20,543.50 20,533.65 20,539.50 0.0K
09:35 20,538.35 20,544.20 20,537.85 20,542.25 0.0K
09:36 20,539.55 20,542.20 20,538.25 20,541.70 0.0K
09:37 20,543.45 20,547.50 20,535.40 20,535.40 0.0K
09:38 20,537.15 20,542.60 20,537.15 20,540.80 0.0K
09:39 20,540.55 20,543.35 20,540.55 20,542.40 0.0K
09:40 20,542.35 20,542.90 20,530.90 20,536.60 0.0K
09:41 20,536.25 20,542.05 20,535.80 20,539.45 0.0K
09:42 20,540.10 20,540.10 20,533.95 20,537.20 0.0K
09:43 20,537.35 20,538.35 20,534.00 20,536.40 0.0K
09:44 20,535.80 20,538.50 20,533.70 20,538.15 0.0K
09:45 20,536.55 20,538.80 20,533.75 20,533.75 0.0K
09:46 20,532.90 20,532.90 20,524.00 20,525.15 0.0K
09:47 20,525.55 20,529.90 20,523.55 20,529.90 0.0K
09:48 20,528.05 20,529.95 20,524.90 20,529.95 0.0K
09:49 20,531.40 20,532.25 20,528.85 20,531.45 0.0K
09:50 20,531.90 20,533.80 20,528.95 20,533.10 0.0K
09:51 20,533.15 20,535.20 20,528.65 20,529.05 0.0K
09:52 20,529.85 20,530.85 20,525.30 20,525.50 0.0K
09:53 20,525.65 20,532.55 20,525.65 20,532.55 0.0K
09:54 20,530.60 20,535.50 20,529.15 20,535.25 0.0K
09:55 20,531.20 20,531.20 20,526.00 20,528.90 0.0K
09:56 20,529.25 20,530.40 20,527.95 20,529.55 0.0K
09:57 20,528.80 20,529.90 20,524.55 20,524.55 0.0K
09:58 20,523.40 20,525.10 20,522.85 20,524.80 0.0K
09:59 20,523.20 20,529.60 20,523.20 20,529.60 0.0K
10:00 20,529.75 20,533.00 20,526.95 20,526.95 0.0K
10:01 20,527.70 20,540.40 20,527.70 20,539.25 0.0K
10:02 20,539.50 20,540.95 20,534.65 20,539.40 0.0K
10:03 20,540.30 20,541.60 20,536.00 20,538.90 0.0K
10:04 20,539.10 20,541.25 20,537.10 20,538.55 0.0K
10:05 20,540.30 20,544.20 20,537.90 20,537.90 0.0K
10:06 20,537.30 20,537.40 20,533.60 20,535.25 0.0K
10:07 20,536.45 20,538.15 20,536.20 20,536.20 0.0K
10:08 20,536.95 20,537.95 20,526.80 20,526.80 0.0K
10:09 20,526.50 20,528.20 20,524.20 20,528.20 0.0K
10:10 20,528.10 20,533.55 20,526.15 20,532.25 0.0K
10:11 20,531.05 20,532.75 20,529.50 20,529.50 0.0K
10:12 20,528.60 20,531.45 20,526.95 20,526.95 0.0K
10:13 20,527.65 20,528.60 20,526.65 20,527.50 0.0K
10:14 20,527.00 20,528.20 20,525.25 20,526.05 0.0K
10:15 20,525.70 20,527.65 20,524.00 20,525.95 0.0K
10:16 20,526.55 20,529.60 20,525.40 20,528.85 0.0K
10:17 20,528.00 20,529.50 20,526.50 20,529.05 0.0K
10:18 20,528.95 20,531.10 20,526.35 20,526.35 0.0K
10:19 20,525.80 20,533.55 20,525.80 20,533.55 0.0K
10:20 20,532.70 20,538.00 20,530.75 20,537.10 0.0K
10:21 20,536.70 20,540.25 20,536.70 20,537.85 0.0K
10:22 20,537.35 20,541.50 20,536.95 20,540.75 0.0K
10:23 20,541.55 20,542.60 20,541.00 20,542.15 0.0K
10:24 20,541.25 20,542.80 20,539.40 20,542.05 0.0K
10:25 20,541.30 20,543.60 20,540.85 20,543.00 0.0K
10:26 20,542.50 20,547.50 20,541.55 20,546.45 0.0K
10:27 20,546.90 20,553.45 20,545.55 20,548.40 0.0K
10:28 20,550.30 20,550.75 20,546.80 20,548.65 0.0K
10:29 20,548.50 20,551.00 20,547.05 20,549.50 0.0K
10:30 20,549.55 20,552.40 20,549.40 20,551.10 0.0K
10:31 20,551.50 20,554.30 20,550.75 20,554.30 0.0K
10:32 20,554.90 20,555.75 20,552.65 20,554.65 0.0K
10:33 20,553.60 20,555.05 20,549.60 20,551.65 0.0K
10:34 20,552.05 20,554.80 20,551.85 20,552.00 0.0K
10:35 20,552.45 20,552.45 20,547.60 20,547.60 0.0K
10:36 20,547.40 20,547.95 20,544.55 20,544.65 0.0K
10:37 20,544.70 20,551.35 20,544.70 20,551.35 0.0K
10:38 20,552.00 20,552.30 20,548.65 20,549.05 0.0K
10:39 20,549.20 20,550.25 20,546.30 20,546.40 0.0K
10:40 20,546.55 20,546.95 20,544.80 20,546.30 0.0K
10:41 20,546.55 20,546.70 20,542.50 20,543.15 0.0K
10:42 20,543.30 20,547.90 20,543.15 20,547.90 0.0K
10:43 20,545.75 20,551.20 20,545.75 20,551.10 0.0K
10:44 20,551.35 20,554.95 20,548.70 20,553.70 0.0K
10:45 20,554.05 20,556.15 20,553.95 20,556.15 0.0K
10:46 20,556.30 20,556.30 20,553.60 20,554.85 0.0K
10:47 20,554.35 20,555.35 20,551.35 20,551.35 0.0K
10:48 20,551.95 20,555.10 20,551.50 20,554.70 0.0K
10:49 20,554.75 20,556.85 20,554.65 20,555.50 0.0K
10:50 20,556.45 20,556.80 20,553.80 20,554.90 0.0K
10:51 20,554.55 20,557.35 20,554.20 20,556.85 0.0K
10:52 20,557.50 20,557.50 20,554.65 20,555.60 0.0K
10:53 20,555.10 20,555.50 20,551.75 20,551.75 0.0K
10:54 20,550.70 20,552.45 20,550.40 20,552.40 0.0K
10:55 20,552.05 20,553.75 20,551.15 20,552.20 0.0K
10:56 20,551.05 20,551.25 20,546.25 20,546.25 0.0K
10:57 20,546.65 20,550.25 20,545.80 20,550.25 0.0K
10:58 20,550.75 20,552.05 20,549.90 20,550.85 0.0K
10:59 20,550.20 20,552.15 20,548.70 20,549.95 0.0K
11:00 20,550.15 20,556.95 20,550.15 20,556.95 0.0K
11:01 20,557.70 20,560.00 20,557.70 20,559.40 0.0K
11:02 20,560.00 20,560.05 20,556.40 20,556.40 0.0K
11:03 20,557.60 20,558.00 20,552.85 20,553.95 0.0K
11:04 20,553.95 20,556.70 20,553.10 20,556.60 0.0K
11:05 20,556.65 20,557.85 20,555.20 20,555.95 0.0K
11:06 20,556.40 20,558.75 20,555.95 20,558.00 0.0K
11:07 20,557.35 20,559.90 20,552.90 20,553.15 0.0K
11:08 20,553.50 20,554.80 20,552.60 20,554.10 0.0K
11:09 20,554.75 20,555.45 20,553.00 20,553.60 0.0K
11:10 20,553.95 20,556.20 20,551.80 20,551.80 0.0K
11:11 20,552.90 20,555.90 20,552.80 20,555.90 0.0K
11:12 20,555.35 20,557.45 20,555.35 20,557.45 0.0K
11:13 20,557.70 20,557.95 20,554.35 20,555.80 0.0K
11:14 20,555.00 20,556.20 20,551.15 20,551.30 0.0K
11:15 20,550.75 20,552.10 20,550.20 20,551.05 0.0K
11:16 20,551.35 20,552.45 20,549.55 20,549.55 0.0K
11:17 20,548.90 20,550.35 20,546.50 20,546.50 0.0K
11:18 20,545.60 20,551.85 20,545.60 20,551.85 0.0K
11:19 20,550.90 20,552.25 20,549.85 20,552.25 0.0K
11:20 20,553.50 20,553.75 20,550.35 20,550.35 0.0K
11:21 20,550.80 20,553.55 20,550.05 20,552.25 0.0K
11:22 20,553.00 20,553.85 20,549.20 20,549.30 0.0K
11:23 20,548.95 20,556.65 20,548.60 20,556.50 0.0K
11:24 20,556.85 20,565.55 20,556.85 20,565.55 0.0K
11:25 20,565.05 20,566.60 20,563.85 20,565.55 0.0K
11:26 20,565.95 20,567.30 20,561.75 20,561.75 0.0K
11:27 20,562.20 20,562.20 20,557.20 20,560.20 0.0K
11:28 20,560.75 20,561.25 20,559.25 20,559.35 0.0K
11:29 20,558.50 20,559.40 20,557.60 20,558.40 0.0K
11:30 20,558.80 20,562.20 20,558.80 20,561.45 0.0K
11:31 20,561.55 20,565.25 20,561.30 20,564.15 0.0K
11:32 20,563.60 20,566.15 20,563.25 20,566.15 0.0K
11:33 20,566.10 20,568.90 20,566.10 20,568.70 0.0K
11:34 20,568.35 20,569.15 20,564.20 20,564.20 0.0K
11:35 20,565.55 20,566.80 20,564.40 20,565.75 0.0K
11:36 20,567.15 20,568.80 20,566.00 20,567.85 0.0K
11:37 20,569.20 20,570.00 20,565.00 20,565.55 0.0K
11:38 20,564.85 20,568.95 20,564.65 20,568.55 0.0K
11:39 20,568.45 20,572.75 20,568.45 20,569.25 0.0K
11:40 20,570.45 20,571.30 20,567.90 20,570.05 0.0K
11:41 20,570.20 20,570.20 20,560.30 20,560.30 0.0K
11:42 20,562.10 20,562.15 20,557.90 20,557.90 0.0K
11:43 20,559.00 20,560.70 20,557.30 20,560.40 0.0K
11:44 20,560.50 20,562.00 20,555.70 20,556.95 0.0K
11:45 20,557.35 20,557.40 20,554.40 20,554.40 0.0K
11:46 20,554.05 20,558.45 20,553.40 20,557.40 0.0K
11:47 20,556.35 20,556.35 20,554.05 20,554.60 0.0K
11:48 20,555.45 20,559.85 20,555.45 20,559.60 0.0K
11:49 20,560.95 20,562.90 20,560.15 20,561.45 0.0K
11:50 20,561.35 20,561.35 20,556.35 20,557.35 0.0K
11:51 20,558.65 20,562.20 20,556.65 20,562.20 0.0K
11:52 20,560.90 20,562.10 20,558.90 20,560.15 0.0K
11:53 20,561.05 20,562.75 20,560.15 20,561.20 0.0K
11:54 20,561.75 20,562.90 20,560.00 20,561.95 0.0K
11:55 20,561.45 20,563.75 20,561.45 20,562.40 0.0K
11:56 20,562.80 20,569.00 20,562.75 20,566.65 0.0K
11:57 20,567.25 20,567.90 20,565.40 20,565.80 0.0K
11:58 20,566.00 20,567.25 20,563.00 20,563.00 0.0K
11:59 20,562.90 20,564.85 20,562.50 20,562.50 0.0K
12:00 20,563.00 20,563.60 20,558.30 20,558.40 0.0K
12:01 20,559.00 20,559.00 20,552.45 20,552.45 0.0K
12:02 20,553.00 20,559.35 20,553.00 20,559.00 0.0K
12:03 20,558.20 20,559.75 20,557.45 20,559.55 0.0K
12:04 20,560.25 20,561.85 20,559.70 20,561.85 0.0K
12:05 20,559.25 20,563.95 20,559.15 20,561.45 0.0K
12:06 20,561.85 20,564.15 20,561.60 20,563.30 0.0K
12:07 20,562.80 20,563.50 20,560.35 20,562.60 0.0K
12:08 20,562.60 20,563.30 20,561.05 20,561.75 0.0K
12:09 20,561.25 20,562.30 20,559.70 20,559.70 0.0K
12:10 20,559.85 20,560.85 20,558.45 20,559.90 0.0K
12:11 20,559.85 20,560.60 20,557.50 20,558.45 0.0K
12:12 20,559.05 20,560.70 20,558.50 20,560.55 0.0K
12:13 20,560.75 20,562.15 20,560.30 20,561.30 0.0K
12:14 20,560.85 20,564.10 20,560.05 20,562.70 0.0K
12:15 20,563.05 20,565.05 20,562.65 20,563.95 0.0K
12:16 20,564.90 20,567.15 20,564.45 20,566.40 0.0K
12:17 20,567.00 20,567.30 20,565.05 20,565.60 0.0K
12:18 20,565.60 20,569.40 20,565.60 20,568.50 0.0K
12:19 20,568.70 20,568.90 20,567.20 20,568.55 0.0K
12:20 20,568.40 20,570.35 20,565.10 20,565.10 0.0K
12:21 20,565.25 20,565.40 20,561.10 20,562.55 0.0K
12:22 20,563.35 20,566.75 20,563.35 20,565.75 0.0K
12:23 20,565.90 20,569.55 20,565.90 20,568.25 0.0K
12:24 20,568.05 20,568.05 20,564.75 20,565.15 0.0K
12:25 20,565.25 20,567.05 20,564.90 20,566.20 0.0K
12:26 20,566.70 20,570.85 20,564.95 20,570.85 0.0K
12:27 20,570.95 20,572.90 20,566.30 20,566.30 0.0K
12:28 20,568.55 20,571.80 20,568.10 20,571.70 0.0K
12:29 20,572.05 20,573.90 20,572.05 20,573.55 0.0K
12:30 20,574.05 20,576.25 20,573.55 20,576.15 0.0K
12:31 20,574.70 20,579.05 20,574.70 20,579.05 0.0K
12:32 20,578.85 20,581.80 20,578.50 20,580.65 0.0K
12:33 20,581.10 20,582.95 20,580.30 20,582.95 0.0K
12:34 20,582.65 20,584.75 20,581.75 20,583.30 0.0K
12:35 20,583.75 20,585.90 20,582.95 20,583.25 0.0K
12:36 20,583.10 20,586.10 20,582.40 20,583.70 0.0K
12:37 20,584.05 20,584.05 20,579.85 20,579.85 0.0K
12:38 20,579.90 20,582.65 20,579.35 20,580.80 0.0K
12:39 20,580.50 20,582.55 20,580.50 20,582.55 0.0K
12:40 20,582.05 20,582.05 20,579.30 20,580.30 0.0K
12:41 20,580.05 20,581.85 20,578.80 20,581.65 0.0K
12:42 20,581.70 20,583.15 20,580.60 20,582.25 0.0K
12:43 20,582.75 20,583.95 20,581.05 20,581.05 0.0K
12:44 20,581.05 20,582.15 20,579.65 20,579.65 0.0K
12:45 20,579.60 20,582.10 20,579.60 20,581.05 0.0K
12:46 20,581.70 20,582.50 20,579.55 20,581.85 0.0K
12:47 20,581.20 20,583.45 20,580.35 20,581.15 0.0K
12:48 20,581.50 20,581.80 20,579.35 20,579.80 0.0K
12:49 20,580.90 20,580.90 20,578.25 20,579.45 0.0K
12:50 20,578.90 20,579.25 20,578.10 20,578.60 0.0K
12:51 20,578.70 20,581.00 20,578.70 20,579.80 0.0K
12:52 20,579.45 20,579.60 20,577.85 20,577.85 0.0K
12:53 20,577.75 20,579.30 20,576.30 20,577.50 0.0K
12:54 20,578.60 20,578.60 20,576.20 20,577.95 0.0K
12:55 20,577.75 20,581.10 20,577.75 20,579.55 0.0K
12:56 20,579.90 20,580.80 20,578.65 20,580.80 0.0K
12:57 20,580.70 20,581.50 20,578.70 20,579.50 0.0K
12:58 20,579.25 20,581.00 20,578.35 20,580.95 0.0K
12:59 20,581.15 20,582.00 20,580.10 20,580.30 0.0K
13:00 20,580.75 20,580.90 20,577.85 20,578.45 0.0K
13:01 20,577.95 20,579.90 20,575.65 20,575.65 0.0K
13:02 20,576.70 20,578.55 20,575.35 20,577.50 0.0K
13:03 20,577.40 20,577.75 20,575.75 20,576.60 0.0K
13:04 20,577.25 20,578.10 20,575.75 20,577.25 0.0K
13:05 20,578.30 20,578.65 20,576.70 20,576.70 0.0K
13:06 20,577.45 20,580.95 20,577.35 20,580.35 0.0K
13:07 20,580.40 20,581.55 20,578.95 20,578.95 0.0K
13:08 20,579.10 20,579.95 20,577.90 20,579.75 0.0K
13:09 20,578.80 20,579.95 20,577.70 20,579.15 0.0K
13:10 20,580.15 20,581.55 20,578.15 20,579.65 0.0K
13:11 20,578.95 20,581.55 20,578.20 20,580.95 0.0K
13:12 20,580.10 20,581.60 20,578.80 20,581.60 0.0K
13:13 20,581.50 20,581.50 20,578.20 20,579.05 0.0K
13:14 20,578.65 20,581.65 20,578.65 20,581.00 0.0K
13:15 20,581.20 20,584.45 20,580.35 20,584.25 0.0K
13:16 20,583.55 20,585.20 20,582.55 20,583.60 0.0K
13:17 20,583.35 20,586.90 20,583.35 20,585.30 0.0K
13:18 20,585.25 20,586.25 20,584.25 20,584.70 0.0K
13:19 20,584.85 20,585.35 20,581.20 20,581.20 0.0K
13:20 20,581.30 20,581.30 20,577.10 20,579.15 0.0K
13:21 20,580.50 20,582.10 20,579.05 20,580.30 0.0K
13:22 20,579.95 20,580.25 20,578.15 20,578.15 0.0K
13:23 20,578.60 20,581.20 20,578.60 20,579.75 0.0K
13:24 20,580.20 20,582.30 20,578.70 20,582.30 0.0K
13:25 20,582.25 20,583.50 20,581.80 20,581.80 0.0K
13:26 20,583.25 20,583.80 20,581.30 20,582.10 0.0K
13:27 20,582.80 20,584.40 20,581.65 20,583.65 0.0K
13:28 20,583.65 20,584.85 20,582.75 20,584.35 0.0K
13:29 20,583.80 20,587.55 20,583.80 20,585.70 0.0K
13:30 20,585.75 20,587.80 20,585.05 20,585.70 0.0K
13:31 20,585.95 20,588.00 20,585.70 20,587.75 0.0K
13:32 20,586.90 20,587.25 20,584.45 20,585.45 0.0K
13:33 20,585.55 20,585.95 20,582.85 20,584.70 0.0K
13:34 20,585.15 20,585.15 20,583.30 20,583.55 0.0K
13:35 20,584.45 20,584.45 20,582.80 20,582.80 0.0K
13:36 20,582.55 20,583.80 20,581.55 20,582.90 0.0K
13:37 20,583.75 20,586.70 20,583.75 20,584.85 0.0K
13:38 20,585.35 20,586.85 20,583.35 20,584.30 0.0K
13:39 20,584.20 20,585.25 20,583.10 20,584.35 0.0K
13:40 20,584.55 20,585.25 20,582.25 20,584.80 0.0K
13:41 20,585.90 20,587.45 20,583.40 20,585.85 0.0K
13:42 20,587.00 20,589.45 20,585.80 20,586.95 0.0K
13:43 20,588.00 20,588.35 20,584.80 20,585.05 0.0K
13:44 20,585.30 20,587.00 20,584.75 20,586.40 0.0K
13:45 20,585.95 20,585.95 20,583.95 20,583.95 0.0K
13:46 20,584.40 20,585.25 20,583.20 20,583.60 0.0K
13:47 20,583.95 20,584.25 20,581.25 20,581.25 0.0K
13:48 20,581.35 20,585.60 20,581.35 20,583.85 0.0K
13:49 20,585.75 20,587.70 20,584.85 20,585.85 0.0K
13:50 20,586.60 20,586.65 20,582.90 20,583.05 0.0K
13:51 20,584.15 20,587.00 20,583.85 20,585.95 0.0K
13:52 20,586.65 20,588.55 20,585.30 20,586.45 0.0K
13:53 20,587.25 20,589.80 20,586.85 20,588.10 0.0K
13:54 20,588.00 20,589.55 20,587.20 20,588.50 0.0K
13:55 20,589.45 20,590.50 20,588.75 20,589.90 0.0K
13:56 20,589.45 20,591.65 20,588.80 20,590.25 0.0K
13:57 20,590.60 20,591.25 20,589.55 20,590.50 0.0K
13:58 20,591.15 20,592.50 20,590.80 20,591.05 0.0K
13:59 20,592.40 20,592.65 20,589.10 20,589.10 0.0K
14:00 20,589.05 20,589.85 20,587.30 20,587.60 0.0K
14:01 20,587.35 20,591.70 20,587.35 20,591.55 0.0K
14:02 20,591.15 20,592.25 20,589.75 20,591.10 0.0K
14:03 20,591.35 20,594.60 20,591.35 20,593.65 0.0K
14:04 20,594.35 20,595.40 20,591.50 20,594.50 0.0K
14:05 20,593.50 20,596.50 20,593.50 20,596.50 0.0K
14:06 20,596.70 20,596.95 20,593.85 20,594.10 0.0K
14:07 20,594.00 20,594.30 20,592.25 20,594.20 0.0K
14:08 20,594.40 20,596.10 20,592.70 20,595.65 0.0K
14:09 20,596.15 20,597.15 20,594.15 20,596.35 0.0K
14:10 20,596.10 20,596.25 20,592.30 20,592.30 0.0K
14:11 20,592.10 20,593.45 20,591.60 20,591.90 0.0K
14:12 20,592.70 20,593.20 20,591.55 20,591.60 0.0K
14:13 20,592.30 20,594.25 20,591.80 20,592.05 0.0K
14:14 20,592.95 20,593.20 20,585.70 20,587.70 0.0K
14:15 20,589.40 20,589.40 20,584.20 20,584.20 0.0K
14:16 20,584.10 20,588.95 20,583.05 20,585.55 0.0K
14:17 20,586.85 20,589.40 20,586.45 20,588.55 0.0K
14:18 20,587.50 20,593.60 20,587.35 20,592.90 0.0K
14:19 20,593.85 20,596.60 20,593.85 20,594.80 0.0K
14:20 20,595.70 20,597.35 20,594.25 20,595.70 0.0K
14:21 20,596.60 20,597.80 20,593.75 20,593.75 0.0K
14:22 20,593.85 20,596.10 20,591.75 20,593.90 0.0K
14:23 20,594.55 20,595.85 20,591.20 20,591.65 0.0K
14:24 20,591.70 20,592.05 20,584.70 20,586.90 0.0K
14:25 20,588.00 20,590.70 20,587.55 20,588.60 0.0K
14:26 20,589.50 20,589.90 20,587.70 20,588.55 0.0K
14:27 20,588.90 20,590.65 20,587.35 20,589.30 0.0K
14:28 20,589.70 20,591.00 20,588.45 20,588.45 0.0K
14:29 20,589.05 20,589.70 20,587.90 20,588.10 0.0K
14:30 20,589.80 20,594.15 20,589.80 20,593.80 0.0K
14:31 20,593.75 20,594.05 20,591.60 20,593.15 0.0K
14:32 20,593.60 20,595.00 20,593.25 20,595.00 0.0K
14:33 20,594.55 20,594.85 20,593.75 20,593.80 0.0K
14:34 20,593.30 20,595.00 20,593.30 20,595.00 0.0K
14:35 20,594.10 20,594.95 20,592.10 20,594.60 0.0K
14:36 20,593.70 20,596.00 20,592.55 20,595.05 0.0K
14:37 20,594.25 20,595.95 20,592.30 20,593.75 0.0K
14:38 20,594.90 20,595.20 20,592.60 20,593.55 0.0K
14:39 20,592.80 20,594.20 20,591.35 20,591.35 0.0K
14:40 20,590.50 20,592.80 20,590.50 20,590.75 0.0K
14:41 20,591.30 20,592.15 20,589.60 20,591.35 0.0K
14:42 20,591.15 20,592.65 20,590.25 20,590.25 0.0K
14:43 20,590.10 20,590.80 20,588.05 20,588.20 0.0K
14:44 20,587.20 20,589.25 20,585.25 20,586.05 0.0K
14:45 20,586.25 20,586.50 20,584.65 20,584.95 0.0K
14:46 20,586.35 20,586.35 20,583.10 20,583.10 0.0K
14:47 20,583.30 20,583.40 20,580.75 20,582.55 0.0K
14:48 20,582.75 20,582.75 20,579.45 20,580.75 0.0K
14:49 20,580.95 20,583.05 20,580.05 20,582.70 0.0K
14:50 20,583.20 20,585.90 20,581.60 20,583.90 0.0K
14:51 20,583.80 20,585.40 20,583.00 20,584.25 0.0K
14:52 20,585.05 20,587.95 20,584.75 20,585.55 0.0K
14:53 20,586.90 20,587.20 20,585.20 20,585.20 0.0K
14:54 20,585.95 20,586.75 20,584.35 20,585.05 0.0K
14:55 20,585.05 20,586.85 20,584.30 20,584.45 0.0K
14:56 20,584.40 20,585.40 20,582.75 20,584.40 0.0K
14:57 20,584.00 20,584.50 20,583.40 20,583.80 0.0K
14:58 20,584.10 20,584.10 20,581.15 20,581.30 0.0K
14:59 20,580.60 20,583.00 20,580.50 20,580.90 0.0K
15:00 20,583.20 20,586.35 20,582.25 20,586.35 0.0K
15:01 20,585.85 20,587.00 20,584.85 20,586.25 0.0K
15:02 20,586.70 20,586.70 20,583.25 20,583.80 0.0K
15:03 20,583.90 20,586.65 20,583.40 20,586.15 0.0K
15:04 20,585.95 20,586.90 20,584.70 20,586.25 0.0K
15:05 20,586.40 20,586.60 20,584.90 20,585.65 0.0K
15:06 20,585.55 20,586.35 20,584.50 20,585.25 0.0K
15:07 20,585.20 20,586.60 20,584.60 20,584.90 0.0K
15:08 20,585.30 20,588.55 20,584.45 20,586.75 0.0K
15:09 20,587.60 20,588.55 20,586.20 20,588.55 0.0K
15:10 20,590.40 20,591.15 20,588.35 20,588.90 0.0K
15:11 20,590.00 20,590.60 20,588.80 20,589.45 0.0K
15:12 20,589.05 20,589.50 20,587.80 20,589.05 0.0K
15:13 20,588.15 20,590.25 20,588.00 20,589.65 0.0K
15:14 20,590.75 20,590.75 20,588.25 20,590.00 0.0K
15:15 20,589.15 20,593.00 20,587.85 20,590.90 0.0K
15:16 20,592.95 20,592.95 20,590.10 20,591.85 0.0K
15:17 20,591.50 20,596.05 20,590.60 20,596.05 0.0K
15:18 20,596.25 20,596.25 20,591.65 20,592.95 0.0K
15:19 20,593.35 20,595.70 20,592.60 20,594.35 0.0K
15:20 20,595.25 20,597.75 20,594.55 20,597.75 0.0K
15:21 20,597.05 20,601.20 20,597.05 20,601.20 0.0K
15:22 20,600.00 20,600.80 20,597.30 20,600.60 0.0K
15:23 20,600.85 20,602.95 20,599.55 20,599.55 0.0K
15:24 20,600.40 20,600.40 20,597.15 20,599.45 0.0K
15:25 20,598.45 20,604.80 20,597.35 20,602.70 0.0K
15:26 20,602.75 20,606.60 20,602.05 20,603.75 0.0K
15:27 20,604.20 20,604.80 20,602.90 20,602.90 0.0K
15:28 20,602.00 20,607.05 20,601.60 20,604.95 0.0K
15:29 20,605.40 20,606.95 20,599.90 20,599.90 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