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 20,584.30 20,584.30 20,584.30 20,584.30 0.0K
09:15 20,600.35 20,646.95 20,600.35 20,645.00 0.0K
09:16 20,642.35 20,644.70 20,632.80 20,642.55 0.0K
09:17 20,640.15 20,640.15 20,627.10 20,634.80 0.0K
09:18 20,635.25 20,640.15 20,632.55 20,640.15 0.0K
09:19 20,637.45 20,644.55 20,636.25 20,640.25 0.0K
09:20 20,639.95 20,643.55 20,633.05 20,643.05 0.0K
09:21 20,645.30 20,654.15 20,644.15 20,648.40 0.0K
09:22 20,646.15 20,646.15 20,642.80 20,642.80 0.0K
09:23 20,643.50 20,653.05 20,643.50 20,649.10 0.0K
09:24 20,648.95 20,648.95 20,640.80 20,646.60 0.0K
09:25 20,646.40 20,646.40 20,639.50 20,639.50 0.0K
09:26 20,641.75 20,644.60 20,639.65 20,644.60 0.0K
09:27 20,644.65 20,648.05 20,644.15 20,646.35 0.0K
09:28 20,645.35 20,645.60 20,642.65 20,645.60 0.0K
09:29 20,644.55 20,644.55 20,639.10 20,642.40 0.0K
09:30 20,642.45 20,649.15 20,633.35 20,634.15 0.0K
09:31 20,634.50 20,637.70 20,629.25 20,630.75 0.0K
09:32 20,632.05 20,633.55 20,630.40 20,633.55 0.0K
09:33 20,633.35 20,637.25 20,617.05 20,617.05 0.0K
09:34 20,617.70 20,626.20 20,617.10 20,625.00 0.0K
09:35 20,623.55 20,623.55 20,615.40 20,615.40 0.0K
09:36 20,614.20 20,614.20 20,603.90 20,607.90 0.0K
09:37 20,609.15 20,612.90 20,605.60 20,610.70 0.0K
09:38 20,609.80 20,612.70 20,608.70 20,612.45 0.0K
09:39 20,612.45 20,613.90 20,606.65 20,608.65 0.0K
09:40 20,608.80 20,610.90 20,602.10 20,603.30 0.0K
09:41 20,602.20 20,602.20 20,591.70 20,592.80 0.0K
09:42 20,592.20 20,597.00 20,591.65 20,597.00 0.0K
09:43 20,595.85 20,596.15 20,589.10 20,589.35 0.0K
09:44 20,588.85 20,589.35 20,584.55 20,586.60 0.0K
09:45 20,587.15 20,587.20 20,580.50 20,580.70 0.0K
09:46 20,578.70 20,580.25 20,573.25 20,580.20 0.0K
09:47 20,582.05 20,592.10 20,580.75 20,591.75 0.0K
09:48 20,592.50 20,592.50 20,584.85 20,584.85 0.0K
09:49 20,586.45 20,589.15 20,585.80 20,586.65 0.0K
09:50 20,584.10 20,586.05 20,582.15 20,586.05 0.0K
09:51 20,586.15 20,592.55 20,583.65 20,592.55 0.0K
09:52 20,594.40 20,595.35 20,592.10 20,593.00 0.0K
09:53 20,592.10 20,592.65 20,589.35 20,591.90 0.0K
09:54 20,592.30 20,592.55 20,570.85 20,575.50 0.0K
09:55 20,571.30 20,580.05 20,570.60 20,580.05 0.0K
09:56 20,579.90 20,582.85 20,578.90 20,582.05 0.0K
09:57 20,578.75 20,587.00 20,578.10 20,587.00 0.0K
09:58 20,587.00 20,587.55 20,578.70 20,580.20 0.0K
09:59 20,580.80 20,588.70 20,580.00 20,588.70 0.0K
10:00 20,589.45 20,589.85 20,583.95 20,589.60 0.0K
10:01 20,589.30 20,592.90 20,587.00 20,591.00 0.0K
10:02 20,590.40 20,599.95 20,590.15 20,599.95 0.0K
10:03 20,601.20 20,601.65 20,595.90 20,598.05 0.0K
10:04 20,598.65 20,599.70 20,595.25 20,596.65 0.0K
10:05 20,596.30 20,598.55 20,594.95 20,594.95 0.0K
10:06 20,595.20 20,600.10 20,594.65 20,599.95 0.0K
10:07 20,599.65 20,606.10 20,598.70 20,602.90 0.0K
10:08 20,602.25 20,606.15 20,598.45 20,598.45 0.0K
10:09 20,600.45 20,600.75 20,593.85 20,593.85 0.0K
10:10 20,594.25 20,596.60 20,592.30 20,596.55 0.0K
10:11 20,597.80 20,598.05 20,594.50 20,597.95 0.0K
10:12 20,597.90 20,601.90 20,595.85 20,601.90 0.0K
10:13 20,602.65 20,602.65 20,598.30 20,599.65 0.0K
10:14 20,599.55 20,604.15 20,599.55 20,602.60 0.0K
10:15 20,603.45 20,607.25 20,601.85 20,607.00 0.0K
10:16 20,607.15 20,608.40 20,604.60 20,605.95 0.0K
10:17 20,605.65 20,607.20 20,605.05 20,605.65 0.0K
10:18 20,606.20 20,606.35 20,580.70 20,592.40 0.0K
10:19 20,592.35 20,596.65 20,591.10 20,594.55 0.0K
10:20 20,593.80 20,594.40 20,589.45 20,593.65 0.0K
10:21 20,593.70 20,595.45 20,591.70 20,591.70 0.0K
10:22 20,592.00 20,597.25 20,591.05 20,594.60 0.0K
10:23 20,594.60 20,604.30 20,594.60 20,601.10 0.0K
10:24 20,602.10 20,603.85 20,602.10 20,603.15 0.0K
10:25 20,603.60 20,610.05 20,603.15 20,610.05 0.0K
10:26 20,610.85 20,618.10 20,610.85 20,617.40 0.0K
10:27 20,618.00 20,622.95 20,617.85 20,621.95 0.0K
10:28 20,622.75 20,626.60 20,622.75 20,623.30 0.0K
10:29 20,623.05 20,625.05 20,622.90 20,623.90 0.0K
10:30 20,623.80 20,627.90 20,622.00 20,627.90 0.0K
10:31 20,627.90 20,631.20 20,627.30 20,631.20 0.0K
10:32 20,632.35 20,632.75 20,627.00 20,630.75 0.0K
10:33 20,631.25 20,635.55 20,629.75 20,635.55 0.0K
10:34 20,635.90 20,638.70 20,635.90 20,637.90 0.0K
10:35 20,637.10 20,639.90 20,636.60 20,636.65 0.0K
10:36 20,637.40 20,638.85 20,635.25 20,638.85 0.0K
10:37 20,638.40 20,642.95 20,638.40 20,641.20 0.0K
10:38 20,640.40 20,649.05 20,640.40 20,649.05 0.0K
10:39 20,647.90 20,660.40 20,647.90 20,659.10 0.0K
10:40 20,657.25 20,659.75 20,656.35 20,659.75 0.0K
10:41 20,658.45 20,660.30 20,655.90 20,660.30 0.0K
10:42 20,660.20 20,664.70 20,659.30 20,663.95 0.0K
10:43 20,663.70 20,672.70 20,663.70 20,670.60 0.0K
10:44 20,669.95 20,670.35 20,659.35 20,659.55 0.0K
10:45 20,658.80 20,664.05 20,658.45 20,660.95 0.0K
10:46 20,661.70 20,664.05 20,655.00 20,656.60 0.0K
10:47 20,656.00 20,659.55 20,655.75 20,656.95 0.0K
10:48 20,656.40 20,660.85 20,656.40 20,660.85 0.0K
10:49 20,661.10 20,661.90 20,659.70 20,660.90 0.0K
10:50 20,661.25 20,663.05 20,660.15 20,660.15 0.0K
10:51 20,660.60 20,667.50 20,658.45 20,666.10 0.0K
10:52 20,666.95 20,671.40 20,666.95 20,671.20 0.0K
10:53 20,670.05 20,671.15 20,666.05 20,668.20 0.0K
10:54 20,668.65 20,670.05 20,665.90 20,665.90 0.0K
10:55 20,666.85 20,670.50 20,666.85 20,669.85 0.0K
10:56 20,670.15 20,670.60 20,666.10 20,668.30 0.0K
10:57 20,670.05 20,673.85 20,668.15 20,673.85 0.0K
10:58 20,673.25 20,680.95 20,673.20 20,680.95 0.0K
10:59 20,680.55 20,680.70 20,677.15 20,677.15 0.0K
11:00 20,676.90 20,683.65 20,676.90 20,683.50 0.0K
11:01 20,685.45 20,696.45 20,684.60 20,696.45 0.0K
11:02 20,695.80 20,698.20 20,695.80 20,696.20 0.0K
11:03 20,696.95 20,699.05 20,693.90 20,698.45 0.0K
11:04 20,698.90 20,700.90 20,694.45 20,694.45 0.0K
11:05 20,695.05 20,706.00 20,694.20 20,702.45 0.0K
11:06 20,702.15 20,707.85 20,699.75 20,707.85 0.0K
11:07 20,708.25 20,710.30 20,703.65 20,710.10 0.0K
11:08 20,710.65 20,712.40 20,708.15 20,710.90 0.0K
11:09 20,710.45 20,714.05 20,709.45 20,713.55 0.0K
11:10 20,713.30 20,713.75 20,708.95 20,708.95 0.0K
11:11 20,708.45 20,720.15 20,706.15 20,720.00 0.0K
11:12 20,720.65 20,721.90 20,714.60 20,716.80 0.0K
11:13 20,717.05 20,717.60 20,710.55 20,713.35 0.0K
11:14 20,713.20 20,713.20 20,709.45 20,711.35 0.0K
11:15 20,711.65 20,716.05 20,710.85 20,710.85 0.0K
11:16 20,708.50 20,710.15 20,707.70 20,710.15 0.0K
11:17 20,709.60 20,710.20 20,706.70 20,706.70 0.0K
11:18 20,706.85 20,706.85 20,703.60 20,705.85 0.0K
11:19 20,706.15 20,707.75 20,698.55 20,698.55 0.0K
11:20 20,698.85 20,708.15 20,698.85 20,708.15 0.0K
11:21 20,707.15 20,710.65 20,707.15 20,709.85 0.0K
11:22 20,710.15 20,712.45 20,708.90 20,710.25 0.0K
11:23 20,709.95 20,711.25 20,708.30 20,710.05 0.0K
11:24 20,711.70 20,717.45 20,711.20 20,716.10 0.0K
11:25 20,716.15 20,717.50 20,712.90 20,713.75 0.0K
11:26 20,713.15 20,716.55 20,711.80 20,715.90 0.0K
11:27 20,716.10 20,716.50 20,713.75 20,716.50 0.0K
11:28 20,716.05 20,717.55 20,715.05 20,715.20 0.0K
11:29 20,716.15 20,720.10 20,716.15 20,718.40 0.0K
11:30 20,718.75 20,727.25 20,718.00 20,727.25 0.0K
11:31 20,726.85 20,727.55 20,723.55 20,725.85 0.0K
11:32 20,725.35 20,732.00 20,725.35 20,730.85 0.0K
11:33 20,730.85 20,735.05 20,730.85 20,734.85 0.0K
11:34 20,734.85 20,735.40 20,733.85 20,733.90 0.0K
11:35 20,733.35 20,734.30 20,732.05 20,733.85 0.0K
11:36 20,733.70 20,735.45 20,732.60 20,732.80 0.0K
11:37 20,732.75 20,732.75 20,720.00 20,722.40 0.0K
11:38 20,722.30 20,722.30 20,714.35 20,721.55 0.0K
11:39 20,721.00 20,731.15 20,721.00 20,729.40 0.0K
11:40 20,729.10 20,735.95 20,726.95 20,733.80 0.0K
11:41 20,734.60 20,734.65 20,731.00 20,731.00 0.0K
11:42 20,733.80 20,737.00 20,733.80 20,734.70 0.0K
11:43 20,734.45 20,737.75 20,734.00 20,736.70 0.0K
11:44 20,736.70 20,739.70 20,736.30 20,738.45 0.0K
11:45 20,739.75 20,741.05 20,738.35 20,738.35 0.0K
11:46 20,738.55 20,738.95 20,733.20 20,733.20 0.0K
11:47 20,733.35 20,734.85 20,732.05 20,733.80 0.0K
11:48 20,733.45 20,734.75 20,733.00 20,733.70 0.0K
11:49 20,733.85 20,738.15 20,733.85 20,735.30 0.0K
11:50 20,735.05 20,737.55 20,734.90 20,735.05 0.0K
11:51 20,735.25 20,735.45 20,731.15 20,731.60 0.0K
11:52 20,731.20 20,733.50 20,730.25 20,731.45 0.0K
11:53 20,732.30 20,732.30 20,727.80 20,727.80 0.0K
11:54 20,729.00 20,733.50 20,729.00 20,730.25 0.0K
11:55 20,729.40 20,733.20 20,729.40 20,730.60 0.0K
11:56 20,731.00 20,732.10 20,730.00 20,732.10 0.0K
11:57 20,731.30 20,733.85 20,731.30 20,732.55 0.0K
11:58 20,732.65 20,734.85 20,732.65 20,734.50 0.0K
11:59 20,734.90 20,734.90 20,731.45 20,733.10 0.0K
12:00 20,733.35 20,738.60 20,732.65 20,738.60 0.0K
12:01 20,738.95 20,739.95 20,737.00 20,737.45 0.0K
12:02 20,737.00 20,738.15 20,733.35 20,734.10 0.0K
12:03 20,734.75 20,735.45 20,732.70 20,734.20 0.0K
12:04 20,733.55 20,733.55 20,729.95 20,730.20 0.0K
12:05 20,729.80 20,731.35 20,728.55 20,730.05 0.0K
12:06 20,729.90 20,729.90 20,725.55 20,726.45 0.0K
12:07 20,725.90 20,729.50 20,725.45 20,729.40 0.0K
12:08 20,729.10 20,734.10 20,728.55 20,733.45 0.0K
12:09 20,733.15 20,733.45 20,731.15 20,733.35 0.0K
12:10 20,732.90 20,736.15 20,732.00 20,736.15 0.0K
12:11 20,736.25 20,738.10 20,734.50 20,735.45 0.0K
12:12 20,735.45 20,739.35 20,734.70 20,739.35 0.0K
12:13 20,738.95 20,738.95 20,735.75 20,735.95 0.0K
12:14 20,735.90 20,735.90 20,728.95 20,730.50 0.0K
12:15 20,730.65 20,731.00 20,728.65 20,730.40 0.0K
12:16 20,731.25 20,733.40 20,729.10 20,729.10 0.0K
12:17 20,728.90 20,732.80 20,728.70 20,730.05 0.0K
12:18 20,731.10 20,731.65 20,728.75 20,728.75 0.0K
12:19 20,728.95 20,730.35 20,727.45 20,729.50 0.0K
12:20 20,729.10 20,730.85 20,728.55 20,730.10 0.0K
12:21 20,730.10 20,730.10 20,715.65 20,715.65 0.0K
12:22 20,715.50 20,721.75 20,715.50 20,721.75 0.0K
12:23 20,720.60 20,727.75 20,720.60 20,726.70 0.0K
12:24 20,727.35 20,728.65 20,726.35 20,726.40 0.0K
12:25 20,726.70 20,729.95 20,726.70 20,728.65 0.0K
12:26 20,729.25 20,729.45 20,727.55 20,728.30 0.0K
12:27 20,729.35 20,729.35 20,725.05 20,726.35 0.0K
12:28 20,726.60 20,728.25 20,725.20 20,726.95 0.0K
12:29 20,727.25 20,732.80 20,725.90 20,732.80 0.0K
12:30 20,732.85 20,737.95 20,732.85 20,736.45 0.0K
12:31 20,736.55 20,738.00 20,734.25 20,734.25 0.0K
12:32 20,734.05 20,737.90 20,732.80 20,736.30 0.0K
12:33 20,736.10 20,738.70 20,735.00 20,738.70 0.0K
12:34 20,739.55 20,739.55 20,737.00 20,737.15 0.0K
12:35 20,737.95 20,738.50 20,733.90 20,734.00 0.0K
12:36 20,734.65 20,736.15 20,733.35 20,735.25 0.0K
12:37 20,735.55 20,739.25 20,735.20 20,738.75 0.0K
12:38 20,739.00 20,739.40 20,735.50 20,736.15 0.0K
12:39 20,737.75 20,738.60 20,735.05 20,736.60 0.0K
12:40 20,735.65 20,737.55 20,734.55 20,734.55 0.0K
12:41 20,734.70 20,736.20 20,734.10 20,734.70 0.0K
12:42 20,735.15 20,736.80 20,732.05 20,732.25 0.0K
12:43 20,732.75 20,734.50 20,732.75 20,734.50 0.0K
12:44 20,733.65 20,735.45 20,733.30 20,734.50 0.0K
12:45 20,733.55 20,737.35 20,733.55 20,737.20 0.0K
12:46 20,736.35 20,737.10 20,731.65 20,732.50 0.0K
12:47 20,732.25 20,732.35 20,730.35 20,730.70 0.0K
12:48 20,731.40 20,733.90 20,731.15 20,731.15 0.0K
12:49 20,730.05 20,731.05 20,728.30 20,729.00 0.0K
12:50 20,728.50 20,731.05 20,728.40 20,729.40 0.0K
12:51 20,730.15 20,731.85 20,729.20 20,730.45 0.0K
12:52 20,730.50 20,732.55 20,730.50 20,731.00 0.0K
12:53 20,730.85 20,731.40 20,729.30 20,729.30 0.0K
12:54 20,727.95 20,730.05 20,727.10 20,730.05 0.0K
12:55 20,730.40 20,730.40 20,727.30 20,727.90 0.0K
12:56 20,727.75 20,729.45 20,727.35 20,727.65 0.0K
12:57 20,728.10 20,730.60 20,728.10 20,729.20 0.0K
12:58 20,730.45 20,730.55 20,729.60 20,730.35 0.0K
12:59 20,730.40 20,731.95 20,729.60 20,730.30 0.0K
13:00 20,729.80 20,735.95 20,729.75 20,735.25 0.0K
13:01 20,734.75 20,737.35 20,734.60 20,736.60 0.0K
13:02 20,736.70 20,738.75 20,735.40 20,737.25 0.0K
13:03 20,738.35 20,739.40 20,737.60 20,739.25 0.0K
13:04 20,739.25 20,741.20 20,739.25 20,741.20 0.0K
13:05 20,740.45 20,741.25 20,735.95 20,735.95 0.0K
13:06 20,736.25 20,739.45 20,736.25 20,738.60 0.0K
13:07 20,738.20 20,739.30 20,735.95 20,736.80 0.0K
13:08 20,737.35 20,739.50 20,735.80 20,738.05 0.0K
13:09 20,737.80 20,740.90 20,737.30 20,740.00 0.0K
13:10 20,739.55 20,739.85 20,734.75 20,739.00 0.0K
13:11 20,738.80 20,738.80 20,732.70 20,734.10 0.0K
13:12 20,735.75 20,735.75 20,733.00 20,734.65 0.0K
13:13 20,734.95 20,735.60 20,731.65 20,733.25 0.0K
13:14 20,733.45 20,735.40 20,733.20 20,733.20 0.0K
13:15 20,732.95 20,735.70 20,732.95 20,734.95 0.0K
13:16 20,734.60 20,736.05 20,733.40 20,734.80 0.0K
13:17 20,733.50 20,734.00 20,730.80 20,730.80 0.0K
13:18 20,730.80 20,731.40 20,728.85 20,729.10 0.0K
13:19 20,728.55 20,729.95 20,728.15 20,728.75 0.0K
13:20 20,729.30 20,729.45 20,726.90 20,728.85 0.0K
13:21 20,727.65 20,729.40 20,726.40 20,726.45 0.0K
13:22 20,727.20 20,727.90 20,726.50 20,727.40 0.0K
13:23 20,726.95 20,728.20 20,726.20 20,727.25 0.0K
13:24 20,726.90 20,727.25 20,724.85 20,725.45 0.0K
13:25 20,725.80 20,725.80 20,718.05 20,718.05 0.0K
13:26 20,718.95 20,719.25 20,716.10 20,716.15 0.0K
13:27 20,716.90 20,718.75 20,716.90 20,718.35 0.0K
13:28 20,717.90 20,720.35 20,717.50 20,719.10 0.0K
13:29 20,717.50 20,720.50 20,717.50 20,720.00 0.0K
13:30 20,720.35 20,725.70 20,720.10 20,725.65 0.0K
13:31 20,725.65 20,725.65 20,718.00 20,718.85 0.0K
13:32 20,718.40 20,719.95 20,717.80 20,718.40 0.0K
13:33 20,717.15 20,718.10 20,714.85 20,716.45 0.0K
13:34 20,715.50 20,715.70 20,713.05 20,715.70 0.0K
13:35 20,716.60 20,719.80 20,714.55 20,718.10 0.0K
13:36 20,717.30 20,719.35 20,717.30 20,717.70 0.0K
13:37 20,717.65 20,718.55 20,715.30 20,718.00 0.0K
13:38 20,717.85 20,717.90 20,715.60 20,716.70 0.0K
13:39 20,717.30 20,722.10 20,716.90 20,721.45 0.0K
13:40 20,721.60 20,724.40 20,720.25 20,724.40 0.0K
13:41 20,723.65 20,726.95 20,723.65 20,725.00 0.0K
13:42 20,725.25 20,725.25 20,721.50 20,723.70 0.0K
13:43 20,723.05 20,724.75 20,722.55 20,723.30 0.0K
13:44 20,723.45 20,725.30 20,722.75 20,724.40 0.0K
13:45 20,724.60 20,727.55 20,723.55 20,727.55 0.0K
13:46 20,727.10 20,727.40 20,726.20 20,726.75 0.0K
13:47 20,726.95 20,729.10 20,726.95 20,727.70 0.0K
13:48 20,726.55 20,731.05 20,726.55 20,730.05 0.0K
13:49 20,730.65 20,732.05 20,728.65 20,731.30 0.0K
13:50 20,732.00 20,732.00 20,730.40 20,730.40 0.0K
13:51 20,730.90 20,730.90 20,727.10 20,727.60 0.0K
13:52 20,727.75 20,729.25 20,725.50 20,725.65 0.0K
13:53 20,725.00 20,725.95 20,723.45 20,724.95 0.0K
13:54 20,726.15 20,729.15 20,724.95 20,728.70 0.0K
13:55 20,728.85 20,730.40 20,728.05 20,729.50 0.0K
13:56 20,729.20 20,731.95 20,728.15 20,731.80 0.0K
13:57 20,730.90 20,732.05 20,729.15 20,730.05 0.0K
13:58 20,729.50 20,733.40 20,728.80 20,733.40 0.0K
13:59 20,733.30 20,734.35 20,730.75 20,731.45 0.0K
14:00 20,731.00 20,731.60 20,727.90 20,727.90 0.0K
14:01 20,728.55 20,729.45 20,727.50 20,728.25 0.0K
14:02 20,728.15 20,728.90 20,725.25 20,726.45 0.0K
14:03 20,725.55 20,725.55 20,723.25 20,723.60 0.0K
14:04 20,723.00 20,723.20 20,720.35 20,721.95 0.0K
14:05 20,721.40 20,721.80 20,720.30 20,720.75 0.0K
14:06 20,719.40 20,722.00 20,718.50 20,720.85 0.0K
14:07 20,719.55 20,719.55 20,708.70 20,708.70 0.0K
14:08 20,707.90 20,714.60 20,707.90 20,714.60 0.0K
14:09 20,714.60 20,716.05 20,714.40 20,714.80 0.0K
14:10 20,715.25 20,717.95 20,714.80 20,717.55 0.0K
14:11 20,718.00 20,721.20 20,717.60 20,719.85 0.0K
14:12 20,720.65 20,724.65 20,720.65 20,723.50 0.0K
14:13 20,724.00 20,724.00 20,719.55 20,720.25 0.0K
14:14 20,720.55 20,720.85 20,717.25 20,720.20 0.0K
14:15 20,720.15 20,721.45 20,719.10 20,719.85 0.0K
14:16 20,719.45 20,722.70 20,719.45 20,721.75 0.0K
14:17 20,723.20 20,725.50 20,721.50 20,725.50 0.0K
14:18 20,726.40 20,726.50 20,724.15 20,725.55 0.0K
14:19 20,725.05 20,725.75 20,722.70 20,723.15 0.0K
14:20 20,723.75 20,724.60 20,720.00 20,720.00 0.0K
14:21 20,719.80 20,722.35 20,719.80 20,721.15 0.0K
14:22 20,721.10 20,721.10 20,717.70 20,717.70 0.0K
14:23 20,717.45 20,719.00 20,717.10 20,717.35 0.0K
14:24 20,717.00 20,717.00 20,715.00 20,715.85 0.0K
14:25 20,715.25 20,718.90 20,715.25 20,717.95 0.0K
14:26 20,717.65 20,721.15 20,717.65 20,720.35 0.0K
14:27 20,719.80 20,724.00 20,719.75 20,723.10 0.0K
14:28 20,723.00 20,724.00 20,721.55 20,721.90 0.0K
14:29 20,721.75 20,722.95 20,719.80 20,722.65 0.0K
14:30 20,722.50 20,732.00 20,722.50 20,732.00 0.0K
14:31 20,733.25 20,735.35 20,732.30 20,734.50 0.0K
14:32 20,734.65 20,735.90 20,733.90 20,735.55 0.0K
14:33 20,735.40 20,737.15 20,734.90 20,737.15 0.0K
14:34 20,737.35 20,739.05 20,736.80 20,737.75 0.0K
14:35 20,737.75 20,737.75 20,733.45 20,734.05 0.0K
14:36 20,733.65 20,733.65 20,730.40 20,730.70 0.0K
14:37 20,730.20 20,730.50 20,720.90 20,720.90 0.0K
14:38 20,721.25 20,729.40 20,721.05 20,729.40 0.0K
14:39 20,728.65 20,729.10 20,727.20 20,727.85 0.0K
14:40 20,729.55 20,732.00 20,729.10 20,730.60 0.0K
14:41 20,731.60 20,736.65 20,730.20 20,735.10 0.0K
14:42 20,735.20 20,737.30 20,735.00 20,736.00 0.0K
14:43 20,736.60 20,737.45 20,734.85 20,737.45 0.0K
14:44 20,736.90 20,739.65 20,736.90 20,738.10 0.0K
14:45 20,738.55 20,738.55 20,734.40 20,737.45 0.0K
14:46 20,737.00 20,737.00 20,733.90 20,736.20 0.0K
14:47 20,735.55 20,735.80 20,733.10 20,734.60 0.0K
14:48 20,734.70 20,737.00 20,732.75 20,732.75 0.0K
14:49 20,732.50 20,737.05 20,732.50 20,736.05 0.0K
14:50 20,736.30 20,738.00 20,736.30 20,737.40 0.0K
14:51 20,736.95 20,738.45 20,734.20 20,734.65 0.0K
14:52 20,734.60 20,734.80 20,731.95 20,733.15 0.0K
14:53 20,733.00 20,736.15 20,731.95 20,731.95 0.0K
14:54 20,731.40 20,732.35 20,729.85 20,731.40 0.0K
14:55 20,730.90 20,731.35 20,728.55 20,730.90 0.0K
14:56 20,730.25 20,730.25 20,726.00 20,727.15 0.0K
14:57 20,727.35 20,730.35 20,726.45 20,728.20 0.0K
14:58 20,727.95 20,729.95 20,726.50 20,728.35 0.0K
14:59 20,727.95 20,730.60 20,727.90 20,727.90 0.0K
15:00 20,733.20 20,748.00 20,733.20 20,744.40 0.0K
15:01 20,743.55 20,745.80 20,742.95 20,744.90 0.0K
15:02 20,744.60 20,749.55 20,744.60 20,748.10 0.0K
15:03 20,747.20 20,748.45 20,746.25 20,747.55 0.0K
15:04 20,746.70 20,749.95 20,746.70 20,749.55 0.0K
15:05 20,749.55 20,749.55 20,747.00 20,748.80 0.0K
15:06 20,747.65 20,750.10 20,747.00 20,750.10 0.0K
15:07 20,750.70 20,753.30 20,750.35 20,751.95 0.0K
15:08 20,752.25 20,755.55 20,751.20 20,754.95 0.0K
15:09 20,754.55 20,760.80 20,754.55 20,760.80 0.0K
15:10 20,760.45 20,760.45 20,756.05 20,756.50 0.0K
15:11 20,756.55 20,757.60 20,754.80 20,757.00 0.0K
15:12 20,756.90 20,759.55 20,756.90 20,757.85 0.0K
15:13 20,757.55 20,759.30 20,756.85 20,757.90 0.0K
15:14 20,757.60 20,763.20 20,757.60 20,762.60 0.0K
15:15 20,762.60 20,763.05 20,760.65 20,762.00 0.0K
15:16 20,760.35 20,760.90 20,759.45 20,760.70 0.0K
15:17 20,760.40 20,761.65 20,758.45 20,760.55 0.0K
15:18 20,761.65 20,763.95 20,760.95 20,763.85 0.0K
15:19 20,763.00 20,767.85 20,763.00 20,767.85 0.0K
15:20 20,767.85 20,767.85 20,765.60 20,766.10 0.0K
15:21 20,765.50 20,767.00 20,765.20 20,766.90 0.0K
15:22 20,767.85 20,770.00 20,766.65 20,769.55 0.0K
15:23 20,770.05 20,772.65 20,770.05 20,771.85 0.0K
15:24 20,772.40 20,774.90 20,771.70 20,774.25 0.0K
15:25 20,775.10 20,777.30 20,773.00 20,775.60 0.0K
15:26 20,775.70 20,778.35 20,774.50 20,778.35 0.0K
15:27 20,777.30 20,780.95 20,777.30 20,780.95 0.0K
15:28 20,777.60 20,778.70 20,770.55 20,776.65 0.0K
15:29 20,777.45 20,779.60 20,760.10 20,760.10 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