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 20,812.25 20,812.25 20,812.25 20,812.25 0.0K
09:15 20,808.15 20,813.35 20,785.80 20,792.00 0.0K
09:16 20,791.30 20,791.30 20,770.35 20,781.45 0.0K
09:17 20,776.90 20,777.65 20,769.30 20,769.30 0.0K
09:18 20,768.45 20,769.45 20,761.20 20,763.10 0.0K
09:19 20,761.10 20,771.85 20,759.45 20,771.85 0.0K
09:20 20,771.65 20,771.65 20,757.85 20,760.85 0.0K
09:21 20,760.85 20,761.60 20,755.40 20,761.05 0.0K
09:22 20,761.75 20,777.95 20,761.75 20,777.95 0.0K
09:23 20,778.20 20,789.15 20,777.55 20,788.10 0.0K
09:24 20,788.85 20,798.10 20,787.50 20,798.10 0.0K
09:25 20,797.90 20,800.65 20,796.60 20,799.95 0.0K
09:26 20,799.25 20,799.25 20,793.85 20,794.80 0.0K
09:27 20,796.30 20,801.80 20,796.30 20,800.25 0.0K
09:28 20,799.50 20,801.85 20,792.95 20,793.90 0.0K
09:29 20,792.75 20,792.75 20,777.05 20,777.45 0.0K
09:30 20,774.50 20,780.90 20,770.80 20,772.25 0.0K
09:31 20,769.40 20,773.65 20,766.50 20,769.00 0.0K
09:32 20,769.70 20,778.60 20,768.95 20,768.95 0.0K
09:33 20,768.25 20,768.30 20,752.05 20,758.85 0.0K
09:34 20,758.45 20,760.90 20,756.65 20,760.90 0.0K
09:35 20,761.85 20,765.95 20,761.30 20,763.05 0.0K
09:36 20,764.10 20,766.65 20,753.90 20,753.90 0.0K
09:37 20,753.80 20,755.40 20,746.65 20,746.65 0.0K
09:38 20,746.80 20,757.95 20,746.80 20,755.95 0.0K
09:39 20,753.40 20,757.50 20,750.75 20,750.75 0.0K
09:40 20,751.40 20,753.15 20,750.25 20,752.60 0.0K
09:41 20,751.85 20,753.45 20,750.15 20,751.00 0.0K
09:42 20,748.90 20,748.90 20,736.10 20,736.35 0.0K
09:43 20,735.35 20,745.45 20,735.35 20,745.45 0.0K
09:44 20,748.50 20,748.50 20,745.35 20,745.35 0.0K
09:45 20,744.45 20,744.45 20,727.80 20,733.90 0.0K
09:46 20,736.30 20,738.95 20,734.25 20,738.15 0.0K
09:47 20,739.80 20,740.20 20,737.05 20,737.95 0.0K
09:48 20,738.15 20,740.00 20,736.65 20,738.05 0.0K
09:49 20,737.05 20,737.40 20,728.90 20,728.90 0.0K
09:50 20,730.25 20,736.35 20,730.25 20,734.45 0.0K
09:51 20,734.65 20,734.65 20,723.75 20,723.75 0.0K
09:52 20,725.00 20,725.30 20,720.95 20,723.00 0.0K
09:53 20,723.80 20,725.40 20,722.20 20,725.25 0.0K
09:54 20,724.95 20,724.95 20,718.10 20,719.05 0.0K
09:55 20,720.25 20,725.30 20,720.25 20,723.25 0.0K
09:56 20,724.30 20,731.70 20,722.95 20,731.70 0.0K
09:57 20,732.10 20,733.90 20,729.80 20,732.10 0.0K
09:58 20,731.20 20,731.55 20,728.20 20,728.20 0.0K
09:59 20,726.50 20,726.75 20,712.20 20,712.20 0.0K
10:00 20,711.95 20,713.25 20,707.45 20,712.25 0.0K
10:01 20,710.80 20,710.80 20,700.05 20,701.30 0.0K
10:02 20,702.90 20,702.90 20,698.55 20,700.80 0.0K
10:03 20,700.50 20,704.60 20,698.50 20,704.40 0.0K
10:04 20,704.85 20,712.85 20,704.05 20,712.65 0.0K
10:05 20,712.80 20,718.20 20,711.50 20,713.50 0.0K
10:06 20,712.25 20,713.45 20,708.60 20,708.60 0.0K
10:07 20,708.15 20,709.20 20,699.35 20,699.35 0.0K
10:08 20,699.25 20,699.70 20,696.05 20,697.25 0.0K
10:09 20,697.65 20,701.55 20,695.30 20,701.55 0.0K
10:10 20,701.50 20,708.30 20,701.05 20,708.20 0.0K
10:11 20,707.95 20,713.00 20,707.95 20,712.80 0.0K
10:12 20,712.40 20,713.60 20,711.10 20,713.00 0.0K
10:13 20,713.55 20,716.55 20,713.35 20,714.55 0.0K
10:14 20,714.75 20,714.75 20,709.50 20,709.50 0.0K
10:15 20,709.55 20,712.10 20,709.35 20,711.05 0.0K
10:16 20,712.45 20,713.15 20,709.35 20,710.90 0.0K
10:17 20,710.45 20,715.50 20,709.25 20,714.65 0.0K
10:18 20,714.65 20,721.05 20,714.65 20,719.05 0.0K
10:19 20,719.85 20,719.85 20,714.10 20,715.45 0.0K
10:20 20,716.85 20,717.75 20,710.85 20,711.65 0.0K
10:21 20,712.15 20,712.15 20,698.25 20,698.95 0.0K
10:22 20,700.75 20,702.95 20,699.65 20,701.10 0.0K
10:23 20,701.95 20,703.25 20,700.35 20,701.70 0.0K
10:24 20,701.90 20,701.90 20,692.70 20,694.30 0.0K
10:25 20,695.40 20,695.40 20,691.80 20,693.10 0.0K
10:26 20,694.55 20,694.55 20,691.40 20,693.85 0.0K
10:27 20,694.00 20,695.40 20,690.25 20,690.25 0.0K
10:28 20,691.65 20,692.35 20,684.30 20,684.30 0.0K
10:29 20,685.55 20,688.15 20,682.25 20,685.60 0.0K
10:30 20,686.15 20,689.50 20,685.25 20,685.25 0.0K
10:31 20,687.20 20,687.95 20,685.95 20,687.35 0.0K
10:32 20,687.80 20,689.00 20,685.95 20,688.30 0.0K
10:33 20,688.90 20,697.20 20,688.90 20,696.75 0.0K
10:34 20,696.60 20,700.45 20,695.90 20,700.45 0.0K
10:35 20,701.10 20,704.95 20,700.85 20,702.50 0.0K
10:36 20,703.95 20,711.65 20,703.95 20,710.10 0.0K
10:37 20,711.40 20,711.40 20,708.20 20,709.10 0.0K
10:38 20,710.10 20,710.10 20,705.85 20,707.65 0.0K
10:39 20,706.05 20,708.05 20,703.80 20,703.80 0.0K
10:40 20,703.10 20,703.90 20,700.30 20,700.30 0.0K
10:41 20,701.40 20,701.45 20,693.25 20,693.25 0.0K
10:42 20,694.10 20,697.50 20,694.10 20,697.50 0.0K
10:43 20,697.50 20,697.75 20,693.45 20,693.45 0.0K
10:44 20,694.00 20,696.45 20,693.40 20,694.35 0.0K
10:45 20,694.85 20,696.45 20,693.70 20,696.05 0.0K
10:46 20,695.80 20,698.40 20,692.45 20,698.20 0.0K
10:47 20,698.90 20,699.65 20,696.05 20,697.10 0.0K
10:48 20,698.05 20,699.10 20,695.65 20,698.90 0.0K
10:49 20,699.20 20,702.35 20,698.15 20,699.60 0.0K
10:50 20,701.45 20,703.20 20,699.40 20,700.40 0.0K
10:51 20,700.65 20,704.05 20,699.85 20,703.40 0.0K
10:52 20,703.75 20,705.15 20,702.85 20,704.70 0.0K
10:53 20,706.20 20,717.95 20,706.20 20,716.65 0.0K
10:54 20,716.15 20,717.90 20,715.10 20,717.90 0.0K
10:55 20,720.00 20,722.80 20,717.10 20,720.00 0.0K
10:56 20,720.40 20,721.75 20,718.75 20,721.40 0.0K
10:57 20,721.40 20,722.75 20,719.60 20,720.85 0.0K
10:58 20,720.70 20,722.85 20,719.40 20,720.55 0.0K
10:59 20,721.00 20,724.40 20,719.45 20,724.40 0.0K
11:00 20,723.95 20,726.25 20,721.95 20,725.95 0.0K
11:01 20,727.35 20,727.35 20,719.75 20,719.75 0.0K
11:02 20,721.20 20,726.00 20,721.05 20,726.00 0.0K
11:03 20,725.65 20,726.15 20,721.75 20,722.05 0.0K
11:04 20,723.75 20,723.75 20,716.30 20,716.50 0.0K
11:05 20,716.65 20,720.30 20,716.45 20,718.95 0.0K
11:06 20,718.10 20,721.65 20,718.10 20,718.90 0.0K
11:07 20,719.85 20,720.90 20,719.00 20,719.25 0.0K
11:08 20,719.55 20,719.55 20,716.15 20,717.60 0.0K
11:09 20,716.80 20,717.25 20,714.55 20,714.60 0.0K
11:10 20,715.70 20,716.65 20,713.80 20,716.65 0.0K
11:11 20,717.15 20,717.90 20,715.80 20,717.90 0.0K
11:12 20,718.50 20,719.90 20,717.80 20,718.15 0.0K
11:13 20,718.55 20,718.70 20,717.05 20,717.15 0.0K
11:14 20,716.65 20,716.95 20,708.50 20,709.40 0.0K
11:15 20,709.65 20,712.05 20,708.90 20,709.05 0.0K
11:16 20,709.25 20,712.20 20,708.95 20,711.30 0.0K
11:17 20,712.00 20,712.00 20,709.45 20,709.45 0.0K
11:18 20,709.75 20,710.45 20,705.05 20,705.05 0.0K
11:19 20,705.30 20,705.35 20,703.60 20,703.80 0.0K
11:20 20,704.40 20,706.70 20,702.40 20,704.40 0.0K
11:21 20,704.95 20,706.85 20,703.30 20,706.85 0.0K
11:22 20,706.70 20,708.60 20,706.40 20,707.55 0.0K
11:23 20,707.30 20,713.85 20,706.75 20,713.25 0.0K
11:24 20,712.80 20,717.10 20,712.80 20,716.30 0.0K
11:25 20,716.40 20,721.40 20,714.50 20,719.25 0.0K
11:26 20,720.20 20,721.30 20,718.10 20,718.55 0.0K
11:27 20,719.05 20,721.60 20,718.60 20,718.60 0.0K
11:28 20,718.85 20,720.20 20,716.10 20,720.20 0.0K
11:29 20,720.25 20,722.45 20,719.85 20,721.30 0.0K
11:30 20,722.05 20,723.80 20,720.85 20,721.90 0.0K
11:31 20,721.50 20,723.95 20,720.70 20,723.20 0.0K
11:32 20,723.50 20,723.80 20,721.25 20,721.60 0.0K
11:33 20,721.30 20,721.30 20,718.05 20,719.60 0.0K
11:34 20,719.80 20,720.45 20,717.55 20,718.95 0.0K
11:35 20,718.50 20,719.10 20,716.70 20,718.10 0.0K
11:36 20,718.30 20,722.40 20,717.75 20,720.70 0.0K
11:37 20,720.05 20,720.10 20,715.90 20,715.90 0.0K
11:38 20,715.70 20,718.65 20,715.70 20,718.50 0.0K
11:39 20,717.35 20,718.50 20,714.70 20,715.85 0.0K
11:40 20,715.90 20,716.80 20,713.30 20,714.55 0.0K
11:41 20,714.75 20,718.25 20,712.65 20,718.15 0.0K
11:42 20,716.90 20,720.50 20,716.90 20,719.60 0.0K
11:43 20,719.90 20,721.65 20,718.50 20,720.70 0.0K
11:44 20,719.70 20,721.95 20,719.70 20,720.50 0.0K
11:45 20,722.05 20,722.55 20,720.00 20,721.55 0.0K
11:46 20,722.85 20,722.85 20,718.15 20,718.95 0.0K
11:47 20,719.45 20,721.70 20,719.45 20,721.35 0.0K
11:48 20,721.30 20,724.65 20,718.75 20,724.65 0.0K
11:49 20,723.45 20,724.25 20,720.40 20,723.40 0.0K
11:50 20,721.50 20,723.45 20,719.20 20,720.70 0.0K
11:51 20,720.05 20,722.75 20,718.05 20,721.75 0.0K
11:52 20,721.10 20,727.20 20,721.10 20,725.05 0.0K
11:53 20,726.25 20,726.25 20,723.65 20,724.15 0.0K
11:54 20,721.65 20,725.70 20,720.90 20,725.65 0.0K
11:55 20,725.35 20,726.05 20,724.30 20,725.75 0.0K
11:56 20,725.55 20,726.10 20,722.90 20,723.95 0.0K
11:57 20,723.55 20,723.55 20,720.50 20,721.40 0.0K
11:58 20,720.85 20,720.85 20,718.85 20,719.00 0.0K
11:59 20,719.45 20,720.35 20,715.05 20,715.05 0.0K
12:00 20,716.80 20,717.05 20,713.45 20,713.85 0.0K
12:01 20,714.25 20,715.40 20,711.75 20,714.10 0.0K
12:02 20,714.00 20,714.10 20,711.70 20,714.10 0.0K
12:03 20,713.80 20,719.15 20,713.05 20,719.00 0.0K
12:04 20,718.15 20,718.65 20,715.25 20,715.25 0.0K
12:05 20,715.00 20,715.55 20,710.40 20,711.20 0.0K
12:06 20,711.30 20,711.30 20,707.35 20,709.55 0.0K
12:07 20,709.20 20,710.45 20,708.35 20,709.30 0.0K
12:08 20,709.40 20,710.35 20,707.30 20,707.45 0.0K
12:09 20,707.70 20,709.45 20,707.15 20,708.80 0.0K
12:10 20,709.70 20,710.80 20,708.65 20,708.65 0.0K
12:11 20,709.75 20,711.95 20,709.65 20,710.85 0.0K
12:12 20,712.45 20,714.35 20,710.95 20,713.90 0.0K
12:13 20,712.85 20,715.80 20,712.50 20,715.50 0.0K
12:14 20,715.95 20,717.60 20,715.45 20,717.60 0.0K
12:15 20,716.30 20,718.50 20,715.95 20,717.35 0.0K
12:16 20,717.45 20,723.35 20,717.45 20,723.35 0.0K
12:17 20,724.25 20,726.45 20,720.45 20,726.40 0.0K
12:18 20,726.35 20,726.80 20,723.45 20,723.45 0.0K
12:19 20,723.85 20,725.45 20,722.95 20,724.15 0.0K
12:20 20,723.80 20,724.55 20,721.55 20,721.55 0.0K
12:21 20,721.30 20,723.40 20,721.10 20,722.95 0.0K
12:22 20,722.35 20,725.45 20,721.30 20,724.55 0.0K
12:23 20,722.65 20,722.65 20,718.15 20,719.05 0.0K
12:24 20,719.25 20,719.55 20,715.55 20,718.50 0.0K
12:25 20,718.35 20,719.95 20,716.75 20,717.35 0.0K
12:26 20,716.70 20,718.85 20,715.70 20,715.70 0.0K
12:27 20,716.90 20,717.75 20,710.30 20,711.50 0.0K
12:28 20,712.55 20,712.55 20,709.95 20,711.40 0.0K
12:29 20,712.05 20,712.05 20,703.70 20,703.70 0.0K
12:30 20,705.10 20,706.90 20,702.90 20,702.90 0.0K
12:31 20,701.25 20,701.55 20,695.80 20,697.35 0.0K
12:32 20,697.55 20,700.65 20,697.15 20,697.75 0.0K
12:33 20,699.35 20,701.20 20,698.90 20,700.60 0.0K
12:34 20,700.85 20,701.80 20,697.25 20,697.25 0.0K
12:35 20,697.70 20,698.05 20,692.45 20,692.45 0.0K
12:36 20,692.85 20,694.75 20,690.90 20,692.10 0.0K
12:37 20,691.35 20,692.40 20,688.85 20,691.80 0.0K
12:38 20,691.60 20,694.40 20,691.60 20,693.20 0.0K
12:39 20,692.50 20,694.00 20,690.70 20,690.70 0.0K
12:40 20,690.95 20,693.80 20,690.55 20,692.80 0.0K
12:41 20,692.85 20,694.80 20,692.55 20,693.50 0.0K
12:42 20,693.50 20,694.15 20,691.60 20,693.65 0.0K
12:43 20,693.70 20,693.90 20,691.95 20,693.70 0.0K
12:44 20,692.95 20,693.65 20,690.45 20,690.70 0.0K
12:45 20,690.85 20,692.30 20,689.40 20,689.95 0.0K
12:46 20,690.80 20,691.10 20,688.90 20,691.05 0.0K
12:47 20,690.85 20,700.15 20,690.55 20,700.15 0.0K
12:48 20,700.15 20,707.35 20,700.15 20,706.50 0.0K
12:49 20,705.60 20,706.55 20,704.90 20,704.90 0.0K
12:50 20,705.05 20,705.85 20,703.30 20,704.80 0.0K
12:51 20,704.25 20,705.85 20,701.75 20,705.70 0.0K
12:52 20,706.00 20,706.60 20,704.75 20,705.30 0.0K
12:53 20,705.50 20,707.10 20,705.10 20,705.60 0.0K
12:54 20,705.70 20,705.70 20,700.55 20,700.55 0.0K
12:55 20,700.85 20,701.75 20,695.70 20,695.70 0.0K
12:56 20,695.90 20,696.75 20,694.25 20,696.40 0.0K
12:57 20,697.90 20,697.90 20,692.80 20,692.80 0.0K
12:58 20,692.65 20,692.65 20,689.35 20,691.70 0.0K
12:59 20,691.65 20,692.45 20,689.05 20,689.45 0.0K
13:00 20,687.05 20,687.05 20,675.40 20,675.40 0.0K
13:01 20,672.25 20,677.25 20,668.25 20,674.70 0.0K
13:02 20,674.65 20,679.00 20,674.65 20,678.10 0.0K
13:03 20,678.30 20,680.65 20,678.30 20,680.30 0.0K
13:04 20,680.05 20,682.05 20,679.85 20,681.85 0.0K
13:05 20,682.65 20,683.10 20,681.65 20,682.70 0.0K
13:06 20,682.60 20,683.05 20,678.95 20,681.05 0.0K
13:07 20,681.00 20,681.00 20,678.90 20,679.00 0.0K
13:08 20,678.40 20,679.70 20,677.00 20,677.00 0.0K
13:09 20,676.80 20,678.40 20,676.35 20,678.00 0.0K
13:10 20,677.45 20,683.05 20,677.35 20,683.05 0.0K
13:11 20,682.20 20,683.60 20,681.35 20,682.30 0.0K
13:12 20,682.75 20,682.75 20,678.95 20,680.00 0.0K
13:13 20,679.90 20,681.75 20,679.70 20,681.20 0.0K
13:14 20,682.45 20,684.75 20,681.70 20,681.70 0.0K
13:15 20,681.75 20,681.75 20,672.50 20,672.55 0.0K
13:16 20,672.85 20,676.15 20,672.65 20,675.15 0.0K
13:17 20,674.70 20,678.90 20,674.35 20,678.80 0.0K
13:18 20,679.00 20,682.60 20,679.00 20,682.60 0.0K
13:19 20,682.55 20,686.15 20,682.55 20,683.30 0.0K
13:20 20,683.25 20,683.25 20,681.50 20,682.05 0.0K
13:21 20,681.65 20,682.55 20,680.15 20,682.05 0.0K
13:22 20,682.05 20,685.80 20,682.05 20,685.75 0.0K
13:23 20,685.55 20,685.55 20,680.80 20,681.80 0.0K
13:24 20,682.35 20,685.75 20,681.70 20,685.65 0.0K
13:25 20,686.05 20,689.10 20,685.95 20,688.85 0.0K
13:26 20,688.85 20,691.35 20,688.65 20,690.75 0.0K
13:27 20,691.75 20,692.55 20,690.65 20,692.30 0.0K
13:28 20,691.60 20,693.45 20,690.40 20,690.40 0.0K
13:29 20,690.80 20,690.80 20,685.00 20,685.00 0.0K
13:30 20,686.95 20,688.30 20,686.95 20,687.80 0.0K
13:31 20,686.80 20,692.80 20,686.80 20,691.90 0.0K
13:32 20,690.90 20,691.40 20,688.80 20,689.50 0.0K
13:33 20,689.85 20,692.35 20,689.85 20,690.75 0.0K
13:34 20,691.45 20,693.10 20,691.15 20,691.15 0.0K
13:35 20,690.80 20,692.95 20,688.00 20,691.20 0.0K
13:36 20,691.10 20,694.15 20,690.90 20,694.15 0.0K
13:37 20,693.20 20,694.60 20,692.15 20,692.15 0.0K
13:38 20,690.00 20,690.10 20,684.85 20,686.55 0.0K
13:39 20,686.85 20,690.30 20,686.85 20,690.30 0.0K
13:40 20,690.20 20,693.05 20,690.20 20,692.80 0.0K
13:41 20,692.95 20,698.70 20,692.95 20,696.40 0.0K
13:42 20,696.10 20,697.45 20,692.95 20,692.95 0.0K
13:43 20,693.05 20,694.65 20,691.75 20,694.65 0.0K
13:44 20,694.25 20,695.35 20,693.55 20,695.35 0.0K
13:45 20,695.40 20,696.30 20,693.75 20,696.30 0.0K
13:46 20,695.80 20,697.15 20,694.75 20,695.55 0.0K
13:47 20,693.65 20,698.85 20,693.65 20,698.55 0.0K
13:48 20,698.95 20,699.40 20,696.15 20,696.80 0.0K
13:49 20,696.90 20,697.90 20,692.30 20,693.75 0.0K
13:50 20,693.35 20,696.35 20,692.45 20,693.40 0.0K
13:51 20,693.75 20,694.25 20,688.35 20,689.70 0.0K
13:52 20,689.30 20,689.90 20,687.15 20,687.30 0.0K
13:53 20,687.30 20,687.35 20,683.35 20,686.70 0.0K
13:54 20,687.15 20,694.10 20,686.85 20,692.60 0.0K
13:55 20,692.50 20,693.90 20,692.45 20,692.45 0.0K
13:56 20,692.20 20,692.20 20,689.60 20,689.95 0.0K
13:57 20,688.40 20,690.90 20,686.95 20,690.85 0.0K
13:58 20,690.55 20,699.10 20,690.55 20,699.10 0.0K
13:59 20,698.55 20,700.85 20,697.95 20,700.70 0.0K
14:00 20,701.05 20,703.95 20,701.05 20,701.20 0.0K
14:01 20,700.50 20,702.10 20,699.95 20,701.10 0.0K
14:02 20,700.95 20,701.30 20,694.70 20,696.40 0.0K
14:03 20,696.75 20,698.55 20,696.60 20,696.60 0.0K
14:04 20,696.40 20,696.40 20,692.85 20,694.00 0.0K
14:05 20,694.50 20,697.00 20,693.15 20,697.00 0.0K
14:06 20,695.60 20,696.00 20,694.55 20,695.55 0.0K
14:07 20,696.55 20,700.60 20,696.55 20,699.95 0.0K
14:08 20,700.00 20,707.80 20,700.00 20,707.80 0.0K
14:09 20,708.50 20,712.30 20,708.50 20,712.30 0.0K
14:10 20,713.05 20,713.65 20,711.15 20,712.25 0.0K
14:11 20,711.20 20,712.80 20,708.65 20,709.50 0.0K
14:12 20,707.85 20,708.60 20,706.30 20,706.30 0.0K
14:13 20,706.00 20,708.60 20,705.90 20,706.30 0.0K
14:14 20,707.05 20,708.75 20,707.05 20,708.50 0.0K
14:15 20,708.05 20,708.05 20,705.25 20,707.45 0.0K
14:16 20,708.20 20,708.20 20,705.75 20,706.70 0.0K
14:17 20,706.30 20,706.30 20,700.95 20,702.00 0.0K
14:18 20,700.35 20,706.15 20,700.35 20,702.90 0.0K
14:19 20,703.30 20,705.15 20,703.20 20,703.80 0.0K
14:20 20,704.05 20,705.40 20,701.70 20,702.10 0.0K
14:21 20,702.35 20,703.85 20,701.80 20,703.75 0.0K
14:22 20,701.80 20,707.55 20,701.80 20,707.30 0.0K
14:23 20,708.55 20,710.55 20,708.10 20,709.10 0.0K
14:24 20,709.95 20,713.40 20,709.95 20,712.05 0.0K
14:25 20,712.50 20,713.65 20,710.95 20,713.65 0.0K
14:26 20,712.60 20,715.10 20,709.60 20,710.95 0.0K
14:27 20,711.25 20,712.55 20,710.50 20,710.85 0.0K
14:28 20,710.75 20,713.20 20,710.75 20,712.25 0.0K
14:29 20,712.30 20,716.65 20,712.30 20,716.15 0.0K
14:30 20,715.25 20,716.35 20,713.80 20,716.00 0.0K
14:31 20,715.95 20,717.30 20,714.10 20,714.40 0.0K
14:32 20,714.90 20,715.90 20,712.50 20,712.95 0.0K
14:33 20,712.05 20,712.75 20,710.45 20,711.30 0.0K
14:34 20,711.55 20,713.80 20,710.60 20,711.45 0.0K
14:35 20,710.80 20,710.80 20,703.95 20,705.45 0.0K
14:36 20,706.20 20,707.75 20,705.85 20,707.75 0.0K
14:37 20,708.30 20,708.30 20,704.05 20,704.75 0.0K
14:38 20,704.75 20,708.50 20,704.75 20,708.35 0.0K
14:39 20,709.20 20,713.00 20,709.20 20,712.35 0.0K
14:40 20,712.55 20,712.55 20,708.75 20,708.75 0.0K
14:41 20,707.65 20,708.55 20,705.10 20,705.10 0.0K
14:42 20,705.30 20,706.05 20,703.55 20,704.30 0.0K
14:43 20,704.85 20,713.40 20,704.85 20,713.40 0.0K
14:44 20,712.50 20,714.65 20,711.10 20,714.65 0.0K
14:45 20,715.10 20,715.50 20,712.55 20,713.45 0.0K
14:46 20,713.75 20,716.30 20,712.45 20,716.30 0.0K
14:47 20,716.10 20,718.35 20,716.10 20,718.35 0.0K
14:48 20,718.50 20,719.10 20,713.55 20,714.05 0.0K
14:49 20,714.35 20,715.45 20,712.85 20,713.10 0.0K
14:50 20,713.45 20,713.80 20,709.90 20,710.00 0.0K
14:51 20,710.00 20,722.20 20,710.00 20,722.20 0.0K
14:52 20,722.70 20,722.70 20,716.50 20,717.70 0.0K
14:53 20,717.40 20,717.40 20,711.50 20,712.10 0.0K
14:54 20,712.20 20,714.40 20,711.25 20,713.10 0.0K
14:55 20,711.45 20,714.25 20,711.45 20,713.60 0.0K
14:56 20,714.05 20,714.45 20,711.15 20,713.55 0.0K
14:57 20,713.45 20,714.35 20,708.55 20,708.55 0.0K
14:58 20,709.80 20,709.80 20,702.95 20,705.60 0.0K
14:59 20,705.15 20,708.05 20,705.15 20,707.25 0.0K
15:00 20,709.25 20,715.30 20,709.25 20,710.80 0.0K
15:01 20,710.15 20,714.95 20,709.80 20,714.00 0.0K
15:02 20,713.75 20,714.10 20,711.80 20,713.00 0.0K
15:03 20,712.95 20,716.20 20,712.25 20,716.20 0.0K
15:04 20,716.00 20,720.50 20,716.00 20,720.50 0.0K
15:05 20,720.60 20,722.40 20,720.15 20,720.20 0.0K
15:06 20,720.80 20,723.35 20,718.80 20,722.55 0.0K
15:07 20,722.50 20,722.55 20,720.65 20,721.10 0.0K
15:08 20,721.25 20,721.25 20,717.15 20,717.15 0.0K
15:09 20,716.70 20,719.85 20,715.50 20,719.65 0.0K
15:10 20,720.20 20,720.70 20,716.85 20,717.20 0.0K
15:11 20,717.00 20,718.30 20,716.85 20,717.80 0.0K
15:12 20,718.00 20,720.90 20,717.95 20,720.35 0.0K
15:13 20,720.05 20,722.15 20,719.65 20,721.35 0.0K
15:14 20,722.70 20,724.15 20,721.70 20,722.60 0.0K
15:15 20,722.30 20,723.80 20,721.90 20,723.50 0.0K
15:16 20,723.60 20,723.60 20,716.10 20,716.10 0.0K
15:17 20,715.70 20,718.10 20,715.70 20,717.40 0.0K
15:18 20,717.95 20,720.85 20,717.95 20,720.65 0.0K
15:19 20,721.75 20,722.55 20,721.30 20,722.40 0.0K
15:20 20,723.85 20,725.85 20,721.90 20,722.00 0.0K
15:21 20,721.65 20,728.10 20,721.65 20,727.80 0.0K
15:22 20,728.35 20,731.45 20,728.25 20,730.80 0.0K
15:23 20,731.90 20,731.90 20,729.60 20,729.65 0.0K
15:24 20,730.15 20,730.15 20,727.95 20,728.80 0.0K
15:25 20,729.00 20,729.45 20,723.50 20,723.50 0.0K
15:26 20,723.95 20,723.95 20,719.80 20,722.15 0.0K
15:27 20,722.75 20,722.75 20,718.55 20,719.30 0.0K
15:28 20,717.55 20,718.30 20,714.95 20,715.35 0.0K
15:29 20,714.45 20,721.65 20,710.65 20,714.35 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