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 20,436.25 20,436.25 20,436.25 20,436.25 0.0K
09:15 20,427.75 20,447.30 20,427.75 20,438.95 0.0K
09:16 20,442.90 20,451.60 20,434.65 20,440.85 0.0K
09:17 20,441.90 20,441.90 20,422.25 20,422.25 0.0K
09:18 20,419.60 20,420.35 20,413.60 20,413.60 0.0K
09:19 20,417.80 20,425.65 20,417.75 20,425.15 0.0K
09:20 20,427.75 20,427.75 20,417.40 20,426.75 0.0K
09:21 20,427.05 20,430.40 20,414.90 20,422.75 0.0K
09:22 20,423.05 20,429.15 20,418.30 20,424.85 0.0K
09:23 20,420.80 20,428.90 20,415.05 20,420.60 0.0K
09:24 20,418.70 20,425.15 20,415.40 20,417.75 0.0K
09:25 20,416.65 20,417.75 20,402.50 20,402.50 0.0K
09:26 20,399.30 20,400.70 20,386.80 20,386.80 0.0K
09:27 20,386.30 20,386.30 20,382.70 20,384.30 0.0K
09:28 20,384.80 20,402.15 20,378.85 20,399.70 0.0K
09:29 20,396.45 20,403.75 20,391.10 20,399.70 0.0K
09:30 20,398.60 20,407.55 20,393.75 20,407.35 0.0K
09:31 20,409.90 20,415.70 20,407.30 20,407.30 0.0K
09:32 20,411.00 20,413.65 20,392.60 20,392.60 0.0K
09:33 20,391.20 20,391.20 20,373.00 20,373.00 0.0K
09:34 20,371.35 20,371.60 20,360.25 20,364.35 0.0K
09:35 20,362.70 20,374.90 20,362.65 20,374.90 0.0K
09:36 20,375.05 20,381.95 20,372.50 20,376.70 0.0K
09:37 20,380.05 20,381.05 20,372.00 20,376.90 0.0K
09:38 20,375.75 20,378.75 20,371.60 20,377.50 0.0K
09:39 20,378.90 20,386.70 20,378.65 20,381.35 0.0K
09:40 20,385.45 20,390.90 20,383.90 20,385.70 0.0K
09:41 20,385.40 20,385.40 20,373.95 20,374.30 0.0K
09:42 20,374.65 20,374.65 20,357.85 20,358.40 0.0K
09:43 20,358.10 20,372.25 20,358.10 20,372.25 0.0K
09:44 20,371.50 20,373.25 20,367.05 20,369.40 0.0K
09:45 20,370.80 20,370.80 20,354.40 20,357.65 0.0K
09:46 20,355.95 20,360.60 20,351.95 20,357.55 0.0K
09:47 20,359.55 20,361.05 20,347.65 20,349.25 0.0K
09:48 20,348.10 20,358.65 20,344.10 20,358.65 0.0K
09:49 20,359.80 20,364.30 20,357.40 20,360.50 0.0K
09:50 20,362.40 20,381.80 20,362.40 20,381.25 0.0K
09:51 20,380.30 20,383.30 20,374.30 20,377.75 0.0K
09:52 20,380.15 20,385.45 20,376.50 20,378.45 0.0K
09:53 20,376.25 20,378.70 20,366.20 20,378.70 0.0K
09:54 20,378.40 20,384.70 20,374.75 20,374.75 0.0K
09:55 20,372.05 20,372.05 20,363.35 20,368.40 0.0K
09:56 20,368.95 20,369.30 20,363.35 20,367.50 0.0K
09:57 20,364.40 20,364.80 20,359.00 20,359.00 0.0K
09:58 20,358.80 20,359.15 20,352.65 20,353.60 0.0K
09:59 20,352.45 20,352.45 20,343.00 20,349.35 0.0K
10:00 20,348.70 20,351.75 20,345.65 20,349.80 0.0K
10:01 20,349.25 20,350.80 20,346.45 20,348.90 0.0K
10:02 20,348.35 20,348.35 20,340.40 20,340.80 0.0K
10:03 20,340.95 20,342.55 20,336.40 20,340.55 0.0K
10:04 20,339.50 20,341.05 20,320.20 20,324.90 0.0K
10:05 20,326.15 20,343.95 20,326.15 20,342.25 0.0K
10:06 20,340.65 20,343.75 20,339.30 20,343.75 0.0K
10:07 20,343.70 20,345.40 20,341.70 20,344.15 0.0K
10:08 20,344.20 20,345.85 20,342.55 20,343.45 0.0K
10:09 20,343.20 20,351.90 20,341.90 20,351.20 0.0K
10:10 20,351.75 20,357.65 20,351.25 20,352.85 0.0K
10:11 20,351.75 20,352.95 20,346.25 20,352.65 0.0K
10:12 20,352.10 20,354.30 20,350.80 20,352.40 0.0K
10:13 20,352.90 20,354.75 20,348.05 20,348.15 0.0K
10:14 20,347.50 20,360.95 20,347.25 20,360.20 0.0K
10:15 20,360.40 20,361.90 20,356.10 20,357.70 0.0K
10:16 20,359.95 20,363.40 20,357.60 20,363.40 0.0K
10:17 20,362.00 20,363.50 20,353.50 20,361.85 0.0K
10:18 20,361.35 20,362.55 20,357.70 20,359.35 0.0K
10:19 20,359.35 20,361.85 20,355.35 20,361.70 0.0K
10:20 20,362.55 20,375.70 20,362.10 20,375.70 0.0K
10:21 20,376.50 20,384.00 20,376.50 20,382.65 0.0K
10:22 20,380.45 20,383.85 20,378.05 20,383.25 0.0K
10:23 20,383.25 20,383.25 20,377.30 20,379.15 0.0K
10:24 20,379.35 20,383.30 20,376.10 20,383.30 0.0K
10:25 20,382.70 20,386.35 20,378.45 20,381.35 0.0K
10:26 20,381.10 20,382.75 20,376.25 20,379.40 0.0K
10:27 20,378.00 20,390.40 20,378.00 20,389.45 0.0K
10:28 20,389.40 20,389.40 20,385.50 20,387.75 0.0K
10:29 20,387.50 20,387.50 20,382.05 20,385.05 0.0K
10:30 20,384.80 20,385.80 20,380.55 20,382.30 0.0K
10:31 20,381.70 20,382.80 20,378.40 20,378.40 0.0K
10:32 20,377.35 20,379.55 20,373.85 20,378.45 0.0K
10:33 20,378.20 20,380.95 20,378.05 20,380.50 0.0K
10:34 20,381.10 20,387.95 20,381.10 20,387.95 0.0K
10:35 20,388.05 20,395.40 20,386.45 20,391.55 0.0K
10:36 20,391.25 20,393.20 20,384.20 20,384.90 0.0K
10:37 20,385.30 20,386.45 20,379.10 20,383.50 0.0K
10:38 20,382.85 20,388.30 20,382.70 20,388.30 0.0K
10:39 20,386.85 20,394.15 20,384.95 20,392.15 0.0K
10:40 20,390.50 20,392.35 20,386.20 20,386.20 0.0K
10:41 20,385.75 20,389.00 20,384.45 20,389.00 0.0K
10:42 20,389.30 20,403.65 20,388.45 20,403.65 0.0K
10:43 20,404.60 20,410.15 20,403.30 20,409.05 0.0K
10:44 20,409.30 20,412.40 20,406.65 20,412.40 0.0K
10:45 20,413.20 20,419.70 20,411.90 20,417.55 0.0K
10:46 20,417.30 20,421.35 20,416.15 20,420.20 0.0K
10:47 20,418.80 20,424.10 20,417.75 20,423.60 0.0K
10:48 20,422.50 20,423.55 20,418.40 20,423.55 0.0K
10:49 20,424.15 20,425.05 20,421.05 20,423.50 0.0K
10:50 20,423.20 20,430.85 20,420.40 20,420.40 0.0K
10:51 20,418.50 20,418.55 20,408.40 20,416.80 0.0K
10:52 20,417.30 20,419.95 20,410.40 20,410.40 0.0K
10:53 20,409.90 20,410.90 20,404.90 20,404.90 0.0K
10:54 20,403.70 20,406.05 20,400.95 20,405.45 0.0K
10:55 20,405.70 20,409.00 20,404.20 20,406.80 0.0K
10:56 20,401.45 20,402.80 20,397.45 20,402.30 0.0K
10:57 20,400.75 20,412.85 20,400.75 20,410.05 0.0K
10:58 20,411.40 20,414.95 20,410.30 20,414.25 0.0K
10:59 20,414.25 20,416.15 20,413.70 20,414.45 0.0K
11:00 20,415.25 20,419.70 20,413.65 20,418.20 0.0K
11:01 20,419.45 20,421.90 20,417.45 20,420.95 0.0K
11:02 20,420.65 20,422.25 20,417.45 20,418.35 0.0K
11:03 20,416.45 20,422.35 20,414.10 20,422.35 0.0K
11:04 20,422.10 20,422.10 20,415.30 20,417.05 0.0K
11:05 20,415.70 20,418.90 20,415.70 20,417.40 0.0K
11:06 20,416.95 20,416.95 20,403.15 20,403.15 0.0K
11:07 20,403.55 20,407.95 20,403.55 20,407.25 0.0K
11:08 20,408.50 20,411.80 20,408.50 20,411.45 0.0K
11:09 20,411.15 20,420.45 20,410.00 20,417.25 0.0K
11:10 20,415.60 20,417.40 20,412.70 20,415.10 0.0K
11:11 20,414.35 20,418.20 20,413.15 20,415.95 0.0K
11:12 20,415.65 20,425.60 20,415.65 20,425.60 0.0K
11:13 20,424.60 20,426.75 20,423.25 20,425.55 0.0K
11:14 20,427.30 20,433.25 20,426.90 20,432.60 0.0K
11:15 20,432.25 20,433.35 20,430.60 20,431.65 0.0K
11:16 20,430.00 20,430.75 20,428.10 20,430.00 0.0K
11:17 20,428.95 20,432.25 20,426.60 20,432.25 0.0K
11:18 20,431.50 20,434.85 20,430.85 20,431.30 0.0K
11:19 20,429.70 20,433.85 20,427.40 20,433.60 0.0K
11:20 20,433.10 20,434.90 20,431.20 20,433.55 0.0K
11:21 20,433.65 20,434.25 20,430.70 20,430.70 0.0K
11:22 20,429.30 20,439.10 20,429.30 20,438.40 0.0K
11:23 20,439.60 20,440.15 20,435.60 20,437.05 0.0K
11:24 20,437.00 20,443.85 20,436.55 20,443.85 0.0K
11:25 20,445.20 20,450.00 20,444.45 20,450.00 0.0K
11:26 20,449.80 20,450.70 20,444.10 20,444.10 0.0K
11:27 20,443.60 20,447.25 20,443.00 20,445.55 0.0K
11:28 20,447.40 20,453.30 20,447.40 20,452.05 0.0K
11:29 20,451.85 20,455.65 20,451.85 20,455.65 0.0K
11:30 20,455.20 20,458.30 20,455.15 20,455.60 0.0K
11:31 20,455.25 20,457.40 20,452.65 20,452.65 0.0K
11:32 20,453.70 20,455.70 20,452.00 20,455.50 0.0K
11:33 20,455.10 20,457.90 20,454.75 20,457.00 0.0K
11:34 20,455.20 20,455.90 20,450.80 20,455.90 0.0K
11:35 20,454.35 20,455.40 20,449.95 20,450.20 0.0K
11:36 20,450.70 20,453.20 20,448.55 20,453.20 0.0K
11:37 20,452.35 20,452.40 20,447.75 20,449.25 0.0K
11:38 20,450.15 20,453.70 20,450.15 20,452.05 0.0K
11:39 20,451.90 20,455.95 20,449.40 20,455.95 0.0K
11:40 20,455.85 20,458.40 20,454.55 20,458.40 0.0K
11:41 20,460.35 20,462.05 20,459.10 20,461.50 0.0K
11:42 20,462.15 20,462.55 20,457.75 20,460.05 0.0K
11:43 20,461.00 20,464.30 20,461.00 20,464.05 0.0K
11:44 20,464.50 20,464.50 20,458.20 20,458.30 0.0K
11:45 20,457.60 20,457.85 20,451.75 20,453.45 0.0K
11:46 20,453.60 20,453.80 20,450.20 20,450.95 0.0K
11:47 20,450.35 20,453.35 20,449.85 20,453.25 0.0K
11:48 20,453.55 20,454.95 20,451.75 20,454.25 0.0K
11:49 20,453.60 20,456.60 20,452.45 20,453.85 0.0K
11:50 20,453.50 20,456.95 20,452.75 20,452.75 0.0K
11:51 20,453.25 20,453.45 20,439.70 20,440.85 0.0K
11:52 20,441.30 20,443.95 20,441.30 20,441.50 0.0K
11:53 20,441.45 20,442.60 20,436.05 20,437.40 0.0K
11:54 20,436.45 20,437.85 20,434.65 20,435.40 0.0K
11:55 20,435.05 20,446.60 20,434.25 20,446.60 0.0K
11:56 20,445.65 20,446.60 20,442.90 20,443.40 0.0K
11:57 20,442.60 20,445.00 20,440.70 20,440.95 0.0K
11:58 20,441.75 20,442.00 20,436.90 20,436.90 0.0K
11:59 20,436.35 20,439.35 20,434.55 20,438.80 0.0K
12:00 20,440.95 20,444.90 20,439.10 20,444.75 0.0K
12:01 20,443.95 20,446.25 20,442.55 20,446.20 0.0K
12:02 20,445.55 20,449.10 20,444.20 20,449.10 0.0K
12:03 20,448.50 20,449.40 20,443.60 20,443.60 0.0K
12:04 20,442.70 20,445.45 20,442.05 20,443.70 0.0K
12:05 20,443.10 20,447.45 20,443.10 20,446.90 0.0K
12:06 20,447.10 20,447.10 20,441.35 20,444.05 0.0K
12:07 20,443.80 20,447.20 20,442.05 20,446.45 0.0K
12:08 20,447.05 20,453.55 20,446.45 20,450.70 0.0K
12:09 20,450.65 20,453.85 20,449.50 20,453.85 0.0K
12:10 20,453.10 20,455.05 20,451.50 20,451.95 0.0K
12:11 20,452.85 20,455.05 20,451.35 20,455.05 0.0K
12:12 20,455.15 20,455.15 20,450.85 20,450.85 0.0K
12:13 20,450.20 20,450.20 20,447.45 20,449.25 0.0K
12:14 20,448.75 20,451.65 20,448.55 20,449.90 0.0K
12:15 20,449.30 20,455.95 20,449.30 20,454.85 0.0K
12:16 20,454.70 20,456.85 20,450.60 20,451.90 0.0K
12:17 20,453.45 20,455.45 20,452.90 20,454.75 0.0K
12:18 20,455.45 20,456.30 20,453.10 20,454.20 0.0K
12:19 20,453.35 20,453.65 20,450.95 20,451.45 0.0K
12:20 20,452.25 20,453.30 20,450.55 20,452.65 0.0K
12:21 20,453.40 20,456.00 20,452.35 20,455.10 0.0K
12:22 20,455.10 20,457.90 20,454.25 20,456.90 0.0K
12:23 20,456.35 20,460.20 20,455.90 20,458.85 0.0K
12:24 20,458.00 20,458.80 20,456.25 20,457.50 0.0K
12:25 20,457.50 20,457.50 20,452.75 20,454.60 0.0K
12:26 20,452.65 20,456.85 20,452.30 20,454.85 0.0K
12:27 20,454.35 20,458.65 20,452.40 20,453.90 0.0K
12:28 20,453.60 20,455.35 20,451.30 20,453.95 0.0K
12:29 20,454.05 20,455.20 20,452.45 20,454.05 0.0K
12:30 20,455.65 20,458.50 20,455.65 20,456.65 0.0K
12:31 20,455.70 20,460.95 20,454.10 20,459.85 0.0K
12:32 20,459.90 20,462.30 20,455.30 20,455.30 0.0K
12:33 20,454.40 20,455.80 20,451.30 20,451.30 0.0K
12:34 20,451.65 20,452.45 20,449.65 20,450.30 0.0K
12:35 20,449.85 20,449.90 20,447.65 20,448.70 0.0K
12:36 20,447.85 20,448.90 20,446.15 20,448.10 0.0K
12:37 20,447.05 20,449.15 20,446.20 20,446.80 0.0K
12:38 20,448.50 20,449.15 20,442.90 20,442.90 0.0K
12:39 20,443.25 20,445.95 20,440.30 20,445.95 0.0K
12:40 20,445.20 20,447.40 20,443.45 20,447.10 0.0K
12:41 20,446.55 20,451.40 20,446.55 20,450.10 0.0K
12:42 20,449.45 20,456.05 20,449.45 20,456.00 0.0K
12:43 20,456.80 20,460.40 20,455.50 20,459.35 0.0K
12:44 20,458.75 20,460.85 20,457.85 20,459.00 0.0K
12:45 20,458.25 20,463.10 20,457.70 20,458.40 0.0K
12:46 20,459.25 20,460.40 20,456.10 20,459.50 0.0K
12:47 20,459.50 20,459.75 20,453.05 20,455.30 0.0K
12:48 20,454.60 20,455.35 20,453.10 20,453.10 0.0K
12:49 20,452.15 20,457.05 20,452.00 20,454.50 0.0K
12:50 20,455.20 20,455.20 20,452.15 20,453.70 0.0K
12:51 20,453.80 20,456.65 20,453.80 20,455.95 0.0K
12:52 20,455.95 20,459.80 20,455.25 20,456.30 0.0K
12:53 20,456.45 20,457.05 20,452.15 20,454.00 0.0K
12:54 20,455.80 20,455.80 20,451.10 20,452.80 0.0K
12:55 20,452.50 20,455.35 20,452.50 20,452.80 0.0K
12:56 20,453.30 20,455.50 20,451.75 20,455.50 0.0K
12:57 20,454.25 20,458.00 20,454.25 20,455.00 0.0K
12:58 20,455.25 20,455.70 20,452.85 20,452.85 0.0K
12:59 20,453.75 20,454.40 20,451.95 20,452.10 0.0K
13:00 20,451.85 20,457.30 20,451.85 20,456.15 0.0K
13:01 20,455.10 20,458.30 20,454.90 20,457.30 0.0K
13:02 20,457.55 20,460.20 20,455.75 20,458.45 0.0K
13:03 20,458.80 20,461.45 20,457.95 20,460.60 0.0K
13:04 20,459.65 20,461.30 20,457.50 20,460.05 0.0K
13:05 20,460.50 20,460.80 20,458.10 20,459.65 0.0K
13:06 20,459.95 20,462.35 20,459.95 20,461.15 0.0K
13:07 20,460.45 20,463.15 20,460.05 20,460.80 0.0K
13:08 20,460.75 20,461.20 20,456.70 20,457.20 0.0K
13:09 20,456.80 20,458.50 20,455.70 20,457.35 0.0K
13:10 20,457.05 20,460.05 20,455.70 20,455.70 0.0K
13:11 20,456.30 20,458.05 20,451.00 20,451.00 0.0K
13:12 20,452.25 20,454.60 20,451.35 20,454.60 0.0K
13:13 20,454.85 20,457.45 20,454.85 20,455.05 0.0K
13:14 20,455.25 20,457.85 20,455.25 20,457.60 0.0K
13:15 20,457.05 20,460.60 20,456.95 20,460.20 0.0K
13:16 20,461.40 20,465.95 20,461.40 20,464.00 0.0K
13:17 20,463.55 20,465.95 20,462.85 20,465.95 0.0K
13:18 20,465.30 20,465.40 20,463.60 20,464.05 0.0K
13:19 20,465.20 20,465.20 20,461.20 20,462.30 0.0K
13:20 20,463.70 20,476.85 20,463.70 20,476.85 0.0K
13:21 20,478.60 20,484.20 20,478.60 20,482.60 0.0K
13:22 20,486.60 20,490.65 20,485.20 20,485.55 0.0K
13:23 20,485.40 20,488.70 20,484.10 20,487.55 0.0K
13:24 20,485.70 20,487.90 20,483.75 20,486.30 0.0K
13:25 20,487.05 20,488.40 20,483.55 20,483.55 0.0K
13:26 20,483.90 20,483.90 20,478.40 20,482.65 0.0K
13:27 20,483.10 20,486.95 20,483.10 20,483.10 0.0K
13:28 20,483.60 20,490.35 20,483.60 20,490.30 0.0K
13:29 20,490.00 20,492.80 20,485.30 20,485.30 0.0K
13:30 20,485.30 20,494.40 20,485.30 20,493.50 0.0K
13:31 20,495.20 20,498.45 20,493.70 20,495.45 0.0K
13:32 20,495.10 20,495.10 20,490.10 20,492.50 0.0K
13:33 20,492.65 20,492.90 20,489.05 20,489.70 0.0K
13:34 20,490.20 20,491.45 20,488.15 20,490.20 0.0K
13:35 20,490.50 20,493.85 20,490.30 20,492.55 0.0K
13:36 20,492.50 20,492.50 20,484.20 20,484.75 0.0K
13:37 20,484.85 20,486.50 20,483.25 20,485.10 0.0K
13:38 20,485.35 20,489.95 20,485.10 20,489.95 0.0K
13:39 20,490.85 20,491.55 20,487.80 20,488.70 0.0K
13:40 20,489.00 20,491.80 20,489.00 20,490.55 0.0K
13:41 20,490.50 20,491.55 20,488.05 20,490.70 0.0K
13:42 20,491.25 20,492.60 20,488.50 20,488.50 0.0K
13:43 20,487.40 20,487.80 20,484.75 20,486.80 0.0K
13:44 20,486.10 20,486.10 20,482.85 20,482.85 0.0K
13:45 20,483.25 20,485.55 20,480.35 20,484.10 0.0K
13:46 20,486.00 20,486.00 20,480.40 20,480.40 0.0K
13:47 20,480.85 20,482.40 20,478.50 20,478.50 0.0K
13:48 20,478.75 20,482.90 20,478.75 20,479.65 0.0K
13:49 20,480.00 20,480.85 20,477.85 20,480.15 0.0K
13:50 20,478.75 20,479.95 20,476.00 20,476.10 0.0K
13:51 20,475.90 20,485.00 20,475.50 20,483.40 0.0K
13:52 20,483.10 20,484.10 20,477.25 20,478.05 0.0K
13:53 20,478.65 20,480.65 20,476.30 20,477.45 0.0K
13:54 20,478.60 20,480.75 20,476.85 20,480.75 0.0K
13:55 20,479.90 20,486.95 20,479.90 20,483.60 0.0K
13:56 20,483.95 20,486.80 20,482.30 20,485.40 0.0K
13:57 20,484.70 20,485.25 20,479.35 20,481.90 0.0K
13:58 20,482.25 20,482.25 20,476.75 20,477.50 0.0K
13:59 20,477.20 20,478.45 20,472.85 20,475.05 0.0K
14:00 20,475.30 20,479.00 20,474.20 20,477.60 0.0K
14:01 20,478.15 20,487.50 20,478.15 20,485.45 0.0K
14:02 20,486.30 20,490.50 20,484.80 20,490.50 0.0K
14:03 20,491.70 20,491.70 20,487.30 20,489.90 0.0K
14:04 20,489.55 20,493.10 20,488.25 20,493.10 0.0K
14:05 20,494.15 20,497.15 20,491.15 20,491.15 0.0K
14:06 20,492.50 20,497.80 20,492.50 20,496.35 0.0K
14:07 20,496.75 20,497.00 20,494.65 20,495.05 0.0K
14:08 20,493.65 20,495.60 20,490.80 20,490.95 0.0K
14:09 20,491.05 20,491.15 20,487.35 20,489.00 0.0K
14:10 20,489.10 20,489.45 20,486.70 20,487.60 0.0K
14:11 20,485.70 20,487.25 20,484.40 20,486.65 0.0K
14:12 20,487.30 20,488.70 20,484.15 20,484.15 0.0K
14:13 20,483.50 20,483.60 20,473.20 20,473.20 0.0K
14:14 20,472.80 20,474.30 20,471.45 20,474.00 0.0K
14:15 20,474.30 20,479.40 20,474.00 20,477.50 0.0K
14:16 20,477.25 20,477.25 20,473.15 20,473.15 0.0K
14:17 20,473.80 20,476.75 20,473.20 20,473.50 0.0K
14:18 20,474.00 20,476.65 20,473.85 20,476.60 0.0K
14:19 20,475.40 20,475.90 20,469.75 20,469.75 0.0K
14:20 20,468.55 20,469.95 20,466.45 20,466.50 0.0K
14:21 20,466.90 20,466.90 20,462.45 20,464.25 0.0K
14:22 20,463.70 20,466.30 20,459.10 20,459.10 0.0K
14:23 20,458.50 20,460.65 20,453.45 20,459.25 0.0K
14:24 20,457.65 20,463.10 20,456.90 20,459.85 0.0K
14:25 20,459.80 20,459.80 20,455.20 20,458.75 0.0K
14:26 20,456.75 20,458.20 20,453.70 20,455.05 0.0K
14:27 20,453.45 20,453.45 20,449.10 20,452.05 0.0K
14:28 20,452.20 20,460.10 20,449.90 20,458.85 0.0K
14:29 20,459.70 20,462.70 20,458.50 20,462.00 0.0K
14:30 20,462.75 20,462.95 20,457.40 20,457.85 0.0K
14:31 20,456.60 20,459.75 20,455.80 20,458.40 0.0K
14:32 20,459.45 20,461.30 20,458.35 20,460.65 0.0K
14:33 20,460.30 20,463.10 20,458.95 20,462.35 0.0K
14:34 20,461.00 20,462.05 20,459.15 20,461.20 0.0K
14:35 20,459.65 20,461.60 20,458.15 20,461.60 0.0K
14:36 20,461.85 20,463.95 20,456.75 20,459.60 0.0K
14:37 20,460.95 20,462.15 20,459.05 20,459.05 0.0K
14:38 20,458.45 20,459.00 20,456.05 20,458.35 0.0K
14:39 20,457.70 20,458.65 20,451.30 20,452.90 0.0K
14:40 20,452.40 20,454.20 20,451.35 20,453.65 0.0K
14:41 20,453.60 20,456.30 20,451.80 20,454.50 0.0K
14:42 20,455.30 20,458.35 20,454.65 20,455.20 0.0K
14:43 20,455.30 20,456.90 20,450.60 20,450.60 0.0K
14:44 20,450.50 20,454.00 20,449.70 20,452.45 0.0K
14:45 20,453.55 20,458.35 20,453.30 20,457.20 0.0K
14:46 20,457.10 20,460.40 20,455.20 20,457.85 0.0K
14:47 20,456.50 20,456.50 20,448.05 20,452.45 0.0K
14:48 20,453.20 20,455.40 20,450.35 20,453.05 0.0K
14:49 20,453.75 20,454.85 20,452.15 20,454.85 0.0K
14:50 20,455.60 20,460.55 20,455.60 20,457.80 0.0K
14:51 20,458.30 20,459.50 20,456.45 20,456.45 0.0K
14:52 20,456.35 20,456.45 20,451.00 20,452.45 0.0K
14:53 20,453.50 20,456.80 20,450.50 20,454.30 0.0K
14:54 20,453.00 20,456.35 20,452.35 20,456.35 0.0K
14:55 20,456.40 20,457.70 20,454.65 20,456.75 0.0K
14:56 20,456.00 20,458.10 20,453.20 20,455.05 0.0K
14:57 20,454.30 20,456.90 20,454.05 20,455.20 0.0K
14:58 20,454.20 20,458.20 20,453.75 20,457.75 0.0K
14:59 20,457.95 20,458.00 20,453.20 20,453.40 0.0K
15:00 20,453.45 20,458.00 20,449.00 20,451.30 0.0K
15:01 20,451.15 20,453.80 20,449.75 20,450.65 0.0K
15:02 20,450.90 20,452.25 20,450.60 20,451.65 0.0K
15:03 20,451.15 20,453.30 20,450.80 20,452.55 0.0K
15:04 20,452.55 20,452.95 20,447.75 20,449.00 0.0K
15:05 20,449.15 20,450.90 20,445.45 20,445.45 0.0K
15:06 20,445.80 20,445.80 20,442.20 20,442.20 0.0K
15:07 20,442.40 20,442.40 20,439.80 20,440.20 0.0K
15:08 20,439.85 20,447.45 20,439.85 20,447.45 0.0K
15:09 20,446.00 20,446.70 20,443.65 20,446.65 0.0K
15:10 20,447.30 20,452.75 20,447.30 20,451.65 0.0K
15:11 20,450.70 20,451.10 20,448.85 20,451.10 0.0K
15:12 20,450.20 20,450.20 20,447.55 20,449.15 0.0K
15:13 20,449.45 20,454.65 20,448.55 20,454.65 0.0K
15:14 20,452.75 20,454.80 20,450.95 20,450.95 0.0K
15:15 20,449.45 20,450.65 20,447.15 20,447.70 0.0K
15:16 20,446.90 20,448.20 20,444.55 20,448.20 0.0K
15:17 20,448.95 20,453.05 20,448.50 20,452.75 0.0K
15:18 20,450.80 20,451.15 20,445.40 20,445.65 0.0K
15:19 20,445.20 20,447.80 20,445.20 20,446.00 0.0K
15:20 20,445.75 20,446.30 20,443.85 20,446.30 0.0K
15:21 20,445.10 20,445.15 20,442.95 20,444.50 0.0K
15:22 20,444.30 20,444.30 20,441.60 20,443.60 0.0K
15:23 20,441.85 20,442.10 20,438.60 20,439.30 0.0K
15:24 20,437.95 20,439.55 20,436.35 20,438.80 0.0K
15:25 20,438.65 20,440.15 20,435.40 20,435.70 0.0K
15:26 20,436.55 20,437.55 20,433.25 20,434.75 0.0K
15:27 20,434.00 20,437.35 20,430.75 20,430.75 0.0K
15:28 20,430.10 20,430.65 20,426.05 20,427.45 0.0K
15:29 20,431.35 20,441.00 20,425.45 20,441.00 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