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 20,774.25 20,774.25 20,774.25 20,774.25 0.0K
09:15 20,774.00 20,774.00 20,727.80 20,736.65 0.0K
09:16 20,739.80 20,769.50 20,739.15 20,755.65 0.0K
09:17 20,756.05 20,756.05 20,740.75 20,749.40 0.0K
09:18 20,751.45 20,751.45 20,739.50 20,749.80 0.0K
09:19 20,751.00 20,753.60 20,748.45 20,750.55 0.0K
09:20 20,751.05 20,760.70 20,744.75 20,760.10 0.0K
09:21 20,760.90 20,768.05 20,760.90 20,766.85 0.0K
09:22 20,766.35 20,767.20 20,752.85 20,757.35 0.0K
09:23 20,757.45 20,759.15 20,754.45 20,757.85 0.0K
09:24 20,758.75 20,758.75 20,751.50 20,755.30 0.0K
09:25 20,752.65 20,756.20 20,751.35 20,752.45 0.0K
09:26 20,752.70 20,753.60 20,746.35 20,747.10 0.0K
09:27 20,746.00 20,746.00 20,739.35 20,741.10 0.0K
09:28 20,741.40 20,750.25 20,738.95 20,747.90 0.0K
09:29 20,747.50 20,751.65 20,746.40 20,751.65 0.0K
09:30 20,752.25 20,753.10 20,745.20 20,745.60 0.0K
09:31 20,746.10 20,750.90 20,740.20 20,742.70 0.0K
09:32 20,743.95 20,755.90 20,743.95 20,755.65 0.0K
09:33 20,754.45 20,754.45 20,750.90 20,752.75 0.0K
09:34 20,752.20 20,756.15 20,751.70 20,752.60 0.0K
09:35 20,752.00 20,752.00 20,743.60 20,746.85 0.0K
09:36 20,746.40 20,757.65 20,746.20 20,756.60 0.0K
09:37 20,756.45 20,759.60 20,754.50 20,754.50 0.0K
09:38 20,755.95 20,757.60 20,751.70 20,751.70 0.0K
09:39 20,751.75 20,756.30 20,750.70 20,755.60 0.0K
09:40 20,755.90 20,756.10 20,744.25 20,745.60 0.0K
09:41 20,743.80 20,744.10 20,736.95 20,741.55 0.0K
09:42 20,743.05 20,743.10 20,737.00 20,738.10 0.0K
09:43 20,738.95 20,739.75 20,735.05 20,739.75 0.0K
09:44 20,738.35 20,739.75 20,734.80 20,736.45 0.0K
09:45 20,736.75 20,736.75 20,730.90 20,733.15 0.0K
09:46 20,733.85 20,736.30 20,728.85 20,728.95 0.0K
09:47 20,729.25 20,729.25 20,716.40 20,716.40 0.0K
09:48 20,716.85 20,726.15 20,716.85 20,726.15 0.0K
09:49 20,725.50 20,734.65 20,725.50 20,734.65 0.0K
09:50 20,734.80 20,738.40 20,734.35 20,736.60 0.0K
09:51 20,737.35 20,737.35 20,730.00 20,731.60 0.0K
09:52 20,731.70 20,731.70 20,726.45 20,728.20 0.0K
09:53 20,728.80 20,737.05 20,728.80 20,737.05 0.0K
09:54 20,737.85 20,738.05 20,732.40 20,732.40 0.0K
09:55 20,733.10 20,740.25 20,732.65 20,740.25 0.0K
09:56 20,741.50 20,742.05 20,739.15 20,741.20 0.0K
09:57 20,741.55 20,742.40 20,737.45 20,737.45 0.0K
09:58 20,736.60 20,740.85 20,735.65 20,737.45 0.0K
09:59 20,735.90 20,738.50 20,732.60 20,736.35 0.0K
10:00 20,737.35 20,739.70 20,735.90 20,739.70 0.0K
10:01 20,739.50 20,741.00 20,734.30 20,735.15 0.0K
10:02 20,735.70 20,738.35 20,734.70 20,738.20 0.0K
10:03 20,738.15 20,738.20 20,734.30 20,736.30 0.0K
10:04 20,735.85 20,738.15 20,732.00 20,733.30 0.0K
10:05 20,733.25 20,734.05 20,728.60 20,729.05 0.0K
10:06 20,728.20 20,728.95 20,724.45 20,728.40 0.0K
10:07 20,727.95 20,728.55 20,724.55 20,724.55 0.0K
10:08 20,723.00 20,724.45 20,719.70 20,720.10 0.0K
10:09 20,721.10 20,721.95 20,719.40 20,721.55 0.0K
10:10 20,720.40 20,727.95 20,720.40 20,727.20 0.0K
10:11 20,727.55 20,727.55 20,721.35 20,722.90 0.0K
10:12 20,723.80 20,725.25 20,721.50 20,723.30 0.0K
10:13 20,722.60 20,723.35 20,720.85 20,721.95 0.0K
10:14 20,720.95 20,722.85 20,719.40 20,720.40 0.0K
10:15 20,722.40 20,723.30 20,718.40 20,718.40 0.0K
10:16 20,717.85 20,719.85 20,713.20 20,717.45 0.0K
10:17 20,716.95 20,717.55 20,715.10 20,716.40 0.0K
10:18 20,716.10 20,717.05 20,709.10 20,709.55 0.0K
10:19 20,709.30 20,717.35 20,709.10 20,717.25 0.0K
10:20 20,717.05 20,721.35 20,717.05 20,721.35 0.0K
10:21 20,721.60 20,726.45 20,721.60 20,724.50 0.0K
10:22 20,724.65 20,727.70 20,721.70 20,726.05 0.0K
10:23 20,726.45 20,726.90 20,722.10 20,722.10 0.0K
10:24 20,721.20 20,727.90 20,721.20 20,727.90 0.0K
10:25 20,726.85 20,732.35 20,726.60 20,731.50 0.0K
10:26 20,731.45 20,731.45 20,726.10 20,726.80 0.0K
10:27 20,725.80 20,726.55 20,722.35 20,723.05 0.0K
10:28 20,722.30 20,723.00 20,721.00 20,722.45 0.0K
10:29 20,721.75 20,727.00 20,721.20 20,726.15 0.0K
10:30 20,726.20 20,732.40 20,726.20 20,732.40 0.0K
10:31 20,732.45 20,733.50 20,729.00 20,729.00 0.0K
10:32 20,729.75 20,730.05 20,727.15 20,728.10 0.0K
10:33 20,728.40 20,730.10 20,722.05 20,722.10 0.0K
10:34 20,720.60 20,721.85 20,719.85 20,719.85 0.0K
10:35 20,719.75 20,723.60 20,719.30 20,722.70 0.0K
10:36 20,722.40 20,723.45 20,719.75 20,720.35 0.0K
10:37 20,720.40 20,722.10 20,719.35 20,721.15 0.0K
10:38 20,721.45 20,724.05 20,721.25 20,722.75 0.0K
10:39 20,722.20 20,728.50 20,722.15 20,728.50 0.0K
10:40 20,729.25 20,729.25 20,722.80 20,725.25 0.0K
10:41 20,724.75 20,726.70 20,722.40 20,723.50 0.0K
10:42 20,725.75 20,725.75 20,722.35 20,722.90 0.0K
10:43 20,722.70 20,730.10 20,722.70 20,728.45 0.0K
10:44 20,728.00 20,728.00 20,719.65 20,719.65 0.0K
10:45 20,719.20 20,724.40 20,719.10 20,722.45 0.0K
10:46 20,721.60 20,722.55 20,719.75 20,720.45 0.0K
10:47 20,719.45 20,721.75 20,717.55 20,717.95 0.0K
10:48 20,716.65 20,721.45 20,716.20 20,718.60 0.0K
10:49 20,718.15 20,719.10 20,717.05 20,718.30 0.0K
10:50 20,718.00 20,719.00 20,716.80 20,717.35 0.0K
10:51 20,716.80 20,718.45 20,715.25 20,717.20 0.0K
10:52 20,716.65 20,718.25 20,714.95 20,716.35 0.0K
10:53 20,717.10 20,720.45 20,717.00 20,720.45 0.0K
10:54 20,720.05 20,721.55 20,717.50 20,717.50 0.0K
10:55 20,717.05 20,720.10 20,717.05 20,719.00 0.0K
10:56 20,718.75 20,720.85 20,715.70 20,716.55 0.0K
10:57 20,716.15 20,716.95 20,713.95 20,716.85 0.0K
10:58 20,715.70 20,720.05 20,715.70 20,718.95 0.0K
10:59 20,720.40 20,722.15 20,719.15 20,721.30 0.0K
11:00 20,723.15 20,725.20 20,722.70 20,723.85 0.0K
11:01 20,724.05 20,727.85 20,723.30 20,726.00 0.0K
11:02 20,726.55 20,727.35 20,723.80 20,723.80 0.0K
11:03 20,724.55 20,730.80 20,724.55 20,730.00 0.0K
11:04 20,730.05 20,730.45 20,726.45 20,730.45 0.0K
11:05 20,730.55 20,730.55 20,726.65 20,726.65 0.0K
11:06 20,727.70 20,731.85 20,726.85 20,731.15 0.0K
11:07 20,730.45 20,731.50 20,727.85 20,731.20 0.0K
11:08 20,731.35 20,733.05 20,731.20 20,731.80 0.0K
11:09 20,731.70 20,732.30 20,729.45 20,731.80 0.0K
11:10 20,732.40 20,732.40 20,728.50 20,728.85 0.0K
11:11 20,729.20 20,730.20 20,727.00 20,727.05 0.0K
11:12 20,726.80 20,729.65 20,726.70 20,729.20 0.0K
11:13 20,729.80 20,735.70 20,729.00 20,734.85 0.0K
11:14 20,734.55 20,739.20 20,734.50 20,738.05 0.0K
11:15 20,737.95 20,740.35 20,737.15 20,739.70 0.0K
11:16 20,741.00 20,741.00 20,731.60 20,732.35 0.0K
11:17 20,732.40 20,732.40 20,724.50 20,724.50 0.0K
11:18 20,723.65 20,725.95 20,722.45 20,724.35 0.0K
11:19 20,723.35 20,725.75 20,721.50 20,724.40 0.0K
11:20 20,723.75 20,726.15 20,723.75 20,724.15 0.0K
11:21 20,724.80 20,726.05 20,723.95 20,724.95 0.0K
11:22 20,724.70 20,727.00 20,724.30 20,724.30 0.0K
11:23 20,724.45 20,730.90 20,724.05 20,729.60 0.0K
11:24 20,729.40 20,731.15 20,726.65 20,730.85 0.0K
11:25 20,732.20 20,733.05 20,730.65 20,733.05 0.0K
11:26 20,731.85 20,737.75 20,731.85 20,734.65 0.0K
11:27 20,735.90 20,740.05 20,735.90 20,740.05 0.0K
11:28 20,739.05 20,742.50 20,739.05 20,742.50 0.0K
11:29 20,741.10 20,744.50 20,740.00 20,741.45 0.0K
11:30 20,741.15 20,743.95 20,741.15 20,743.85 0.0K
11:31 20,743.40 20,743.60 20,739.35 20,743.60 0.0K
11:32 20,743.10 20,745.45 20,743.10 20,745.45 0.0K
11:33 20,744.90 20,748.00 20,744.80 20,747.15 0.0K
11:34 20,746.45 20,749.10 20,746.45 20,747.80 0.0K
11:35 20,748.60 20,754.15 20,748.60 20,750.80 0.0K
11:36 20,750.35 20,754.05 20,747.30 20,753.35 0.0K
11:37 20,753.75 20,753.75 20,751.05 20,751.05 0.0K
11:38 20,751.20 20,755.90 20,751.05 20,755.80 0.0K
11:39 20,755.55 20,755.55 20,751.00 20,751.20 0.0K
11:40 20,750.90 20,751.40 20,749.05 20,749.60 0.0K
11:41 20,750.00 20,753.25 20,749.25 20,752.75 0.0K
11:42 20,752.45 20,753.95 20,752.30 20,752.80 0.0K
11:43 20,753.45 20,756.95 20,753.45 20,755.40 0.0K
11:44 20,754.45 20,756.35 20,753.35 20,754.75 0.0K
11:45 20,753.40 20,755.60 20,752.10 20,752.15 0.0K
11:46 20,752.65 20,753.45 20,751.20 20,752.30 0.0K
11:47 20,752.85 20,755.25 20,750.80 20,751.20 0.0K
11:48 20,749.70 20,756.90 20,749.70 20,754.30 0.0K
11:49 20,754.60 20,762.15 20,754.60 20,761.70 0.0K
11:50 20,762.05 20,762.35 20,759.25 20,761.50 0.0K
11:51 20,762.35 20,763.70 20,760.45 20,760.70 0.0K
11:52 20,761.25 20,767.25 20,761.10 20,766.00 0.0K
11:53 20,765.80 20,771.85 20,765.80 20,771.20 0.0K
11:54 20,772.90 20,787.70 20,772.90 20,787.70 0.0K
11:55 20,789.55 20,789.80 20,770.35 20,770.35 0.0K
11:56 20,771.40 20,775.80 20,771.15 20,772.95 0.0K
11:57 20,771.95 20,774.45 20,771.65 20,772.20 0.0K
11:58 20,770.15 20,770.15 20,762.95 20,766.05 0.0K
11:59 20,765.65 20,766.60 20,763.35 20,766.10 0.0K
12:00 20,766.70 20,768.75 20,766.10 20,767.50 0.0K
12:01 20,766.60 20,766.60 20,762.95 20,762.95 0.0K
12:02 20,762.30 20,763.10 20,760.50 20,761.30 0.0K
12:03 20,761.00 20,761.00 20,753.05 20,753.05 0.0K
12:04 20,753.10 20,756.30 20,753.10 20,753.50 0.0K
12:05 20,753.15 20,756.70 20,753.15 20,755.25 0.0K
12:06 20,755.75 20,761.30 20,755.75 20,760.50 0.0K
12:07 20,760.80 20,762.45 20,760.45 20,761.50 0.0K
12:08 20,761.50 20,762.20 20,758.40 20,758.40 0.0K
12:09 20,757.70 20,759.65 20,756.45 20,757.80 0.0K
12:10 20,756.85 20,759.00 20,756.10 20,757.80 0.0K
12:11 20,756.85 20,758.35 20,755.75 20,756.45 0.0K
12:12 20,757.10 20,758.05 20,756.00 20,757.50 0.0K
12:13 20,757.45 20,759.20 20,754.10 20,756.80 0.0K
12:14 20,754.85 20,756.30 20,754.25 20,755.25 0.0K
12:15 20,754.45 20,760.70 20,754.40 20,760.65 0.0K
12:16 20,760.00 20,761.00 20,756.45 20,756.45 0.0K
12:17 20,755.70 20,756.45 20,751.55 20,751.85 0.0K
12:18 20,751.60 20,753.20 20,751.60 20,751.70 0.0K
12:19 20,752.05 20,753.45 20,749.45 20,751.45 0.0K
12:20 20,751.20 20,752.35 20,748.85 20,749.80 0.0K
12:21 20,749.35 20,749.65 20,745.60 20,745.80 0.0K
12:22 20,745.90 20,750.75 20,745.45 20,748.40 0.0K
12:23 20,747.70 20,749.30 20,744.15 20,744.15 0.0K
12:24 20,745.20 20,746.05 20,742.10 20,742.50 0.0K
12:25 20,742.50 20,748.00 20,742.30 20,745.20 0.0K
12:26 20,745.25 20,747.25 20,743.15 20,747.10 0.0K
12:27 20,747.90 20,750.40 20,747.90 20,748.80 0.0K
12:28 20,749.65 20,750.60 20,748.20 20,748.55 0.0K
12:29 20,748.35 20,752.20 20,747.40 20,748.75 0.0K
12:30 20,748.40 20,750.00 20,747.75 20,748.30 0.0K
12:31 20,748.55 20,750.85 20,748.55 20,750.30 0.0K
12:32 20,750.30 20,754.30 20,750.30 20,753.45 0.0K
12:33 20,753.80 20,761.50 20,752.85 20,761.00 0.0K
12:34 20,761.40 20,762.85 20,759.70 20,760.65 0.0K
12:35 20,760.40 20,762.15 20,759.40 20,759.40 0.0K
12:36 20,759.00 20,763.00 20,759.00 20,760.90 0.0K
12:37 20,761.90 20,761.90 20,756.45 20,756.45 0.0K
12:38 20,755.00 20,757.25 20,755.00 20,755.85 0.0K
12:39 20,756.25 20,757.35 20,753.80 20,757.35 0.0K
12:40 20,757.10 20,758.45 20,754.10 20,756.95 0.0K
12:41 20,756.65 20,760.25 20,756.25 20,759.75 0.0K
12:42 20,760.90 20,763.15 20,760.20 20,762.20 0.0K
12:43 20,762.30 20,764.95 20,761.65 20,763.85 0.0K
12:44 20,764.05 20,764.05 20,761.45 20,762.80 0.0K
12:45 20,763.10 20,764.75 20,761.80 20,763.10 0.0K
12:46 20,762.75 20,771.50 20,762.40 20,771.50 0.0K
12:47 20,772.65 20,780.40 20,772.65 20,780.40 0.0K
12:48 20,778.90 20,781.70 20,768.20 20,768.20 0.0K
12:49 20,766.55 20,767.20 20,764.15 20,765.70 0.0K
12:50 20,765.30 20,766.90 20,764.65 20,765.15 0.0K
12:51 20,764.85 20,767.70 20,764.50 20,764.50 0.0K
12:52 20,763.35 20,765.45 20,762.55 20,764.85 0.0K
12:53 20,765.45 20,768.15 20,765.10 20,767.05 0.0K
12:54 20,767.55 20,768.45 20,764.80 20,767.20 0.0K
12:55 20,767.35 20,767.50 20,766.10 20,767.25 0.0K
12:56 20,766.10 20,768.05 20,765.90 20,766.10 0.0K
12:57 20,766.90 20,768.35 20,766.55 20,766.90 0.0K
12:58 20,767.25 20,769.75 20,767.20 20,767.20 0.0K
12:59 20,765.70 20,765.70 20,762.45 20,764.45 0.0K
13:00 20,764.15 20,767.85 20,763.60 20,767.25 0.0K
13:01 20,767.25 20,768.55 20,766.30 20,766.30 0.0K
13:02 20,765.60 20,770.15 20,765.60 20,769.30 0.0K
13:03 20,768.50 20,771.00 20,768.50 20,770.15 0.0K
13:04 20,770.10 20,773.00 20,770.10 20,772.00 0.0K
13:05 20,773.20 20,775.05 20,772.05 20,772.05 0.0K
13:06 20,772.50 20,772.50 20,767.30 20,767.30 0.0K
13:07 20,767.00 20,769.05 20,766.50 20,769.05 0.0K
13:08 20,768.50 20,769.35 20,765.10 20,765.10 0.0K
13:09 20,766.20 20,767.20 20,764.80 20,765.30 0.0K
13:10 20,766.55 20,767.85 20,765.35 20,767.10 0.0K
13:11 20,766.50 20,768.90 20,765.60 20,767.60 0.0K
13:12 20,767.95 20,770.50 20,767.95 20,768.35 0.0K
13:13 20,768.00 20,769.05 20,765.45 20,769.05 0.0K
13:14 20,768.70 20,771.95 20,767.30 20,771.10 0.0K
13:15 20,770.10 20,772.65 20,770.10 20,772.65 0.0K
13:16 20,771.45 20,773.20 20,770.55 20,771.30 0.0K
13:17 20,771.55 20,774.15 20,770.15 20,773.65 0.0K
13:18 20,773.55 20,775.05 20,773.15 20,773.85 0.0K
13:19 20,774.00 20,775.80 20,773.15 20,773.15 0.0K
13:20 20,773.15 20,774.35 20,769.85 20,774.35 0.0K
13:21 20,774.40 20,775.50 20,771.15 20,771.55 0.0K
13:22 20,772.05 20,772.65 20,769.50 20,770.90 0.0K
13:23 20,771.30 20,772.75 20,771.15 20,772.25 0.0K
13:24 20,772.40 20,773.55 20,768.10 20,768.10 0.0K
13:25 20,768.15 20,768.15 20,762.20 20,762.20 0.0K
13:26 20,763.25 20,763.90 20,761.55 20,763.90 0.0K
13:27 20,763.50 20,764.45 20,762.90 20,763.70 0.0K
13:28 20,763.10 20,765.35 20,762.40 20,762.90 0.0K
13:29 20,764.55 20,765.80 20,763.50 20,764.65 0.0K
13:30 20,767.05 20,767.45 20,765.20 20,766.85 0.0K
13:31 20,767.90 20,768.55 20,766.55 20,767.15 0.0K
13:32 20,766.35 20,768.25 20,764.15 20,766.10 0.0K
13:33 20,765.10 20,766.55 20,764.45 20,765.80 0.0K
13:34 20,764.80 20,765.50 20,762.90 20,763.55 0.0K
13:35 20,762.85 20,763.30 20,758.55 20,758.55 0.0K
13:36 20,758.60 20,762.70 20,758.60 20,762.70 0.0K
13:37 20,762.05 20,767.25 20,762.05 20,767.25 0.0K
13:38 20,766.70 20,767.50 20,764.00 20,765.75 0.0K
13:39 20,765.40 20,768.40 20,764.75 20,767.40 0.0K
13:40 20,766.95 20,771.90 20,766.95 20,770.10 0.0K
13:41 20,769.55 20,773.35 20,768.85 20,771.85 0.0K
13:42 20,772.45 20,773.85 20,770.50 20,772.35 0.0K
13:43 20,772.55 20,773.75 20,772.10 20,772.95 0.0K
13:44 20,772.80 20,774.90 20,772.35 20,772.90 0.0K
13:45 20,772.90 20,773.70 20,771.80 20,772.25 0.0K
13:46 20,771.75 20,772.90 20,770.95 20,771.55 0.0K
13:47 20,772.05 20,773.70 20,771.00 20,772.80 0.0K
13:48 20,772.90 20,774.55 20,772.90 20,773.10 0.0K
13:49 20,772.95 20,772.95 20,771.35 20,772.85 0.0K
13:50 20,773.30 20,781.55 20,772.90 20,781.55 0.0K
13:51 20,781.80 20,786.10 20,781.75 20,784.95 0.0K
13:52 20,784.75 20,785.70 20,781.40 20,781.40 0.0K
13:53 20,780.90 20,782.25 20,778.10 20,778.10 0.0K
13:54 20,777.80 20,780.10 20,775.25 20,775.25 0.0K
13:55 20,776.75 20,778.70 20,776.50 20,777.10 0.0K
13:56 20,777.40 20,779.10 20,776.00 20,778.55 0.0K
13:57 20,779.25 20,783.55 20,778.75 20,782.55 0.0K
13:58 20,781.75 20,784.35 20,780.75 20,783.85 0.0K
13:59 20,782.30 20,783.50 20,780.80 20,781.55 0.0K
14:00 20,781.15 20,787.55 20,779.05 20,787.55 0.0K
14:01 20,786.90 20,789.80 20,786.90 20,789.05 0.0K
14:02 20,789.70 20,790.60 20,787.15 20,788.75 0.0K
14:03 20,789.90 20,789.90 20,784.95 20,785.35 0.0K
14:04 20,785.35 20,789.05 20,785.35 20,787.65 0.0K
14:05 20,787.50 20,787.50 20,783.05 20,783.85 0.0K
14:06 20,783.95 20,785.05 20,783.10 20,784.80 0.0K
14:07 20,784.60 20,786.20 20,784.40 20,786.20 0.0K
14:08 20,786.40 20,787.25 20,783.95 20,786.70 0.0K
14:09 20,785.65 20,786.70 20,783.80 20,785.40 0.0K
14:10 20,786.10 20,787.65 20,785.65 20,786.85 0.0K
14:11 20,786.10 20,789.35 20,784.80 20,788.90 0.0K
14:12 20,791.25 20,804.35 20,791.25 20,804.35 0.0K
14:13 20,805.30 20,805.40 20,799.20 20,799.30 0.0K
14:14 20,798.15 20,801.15 20,797.50 20,800.25 0.0K
14:15 20,800.85 20,804.20 20,800.55 20,800.55 0.0K
14:16 20,800.55 20,802.05 20,798.35 20,799.55 0.0K
14:17 20,799.45 20,800.70 20,797.40 20,798.60 0.0K
14:18 20,798.10 20,798.85 20,795.65 20,795.80 0.0K
14:19 20,795.55 20,797.55 20,794.65 20,796.55 0.0K
14:20 20,796.10 20,796.90 20,793.35 20,796.90 0.0K
14:21 20,796.45 20,796.45 20,791.05 20,791.05 0.0K
14:22 20,791.70 20,792.55 20,790.80 20,792.30 0.0K
14:23 20,792.35 20,795.50 20,791.60 20,794.75 0.0K
14:24 20,794.95 20,795.40 20,791.90 20,794.25 0.0K
14:25 20,794.80 20,796.95 20,792.55 20,792.55 0.0K
14:26 20,793.60 20,793.90 20,788.90 20,790.80 0.0K
14:27 20,791.10 20,792.45 20,790.40 20,792.30 0.0K
14:28 20,791.90 20,793.80 20,791.05 20,792.80 0.0K
14:29 20,792.15 20,792.55 20,790.45 20,791.05 0.0K
14:30 20,791.25 20,793.70 20,791.25 20,793.70 0.0K
14:31 20,792.40 20,793.65 20,791.95 20,793.20 0.0K
14:32 20,792.45 20,793.60 20,790.85 20,793.30 0.0K
14:33 20,793.55 20,795.25 20,792.80 20,795.25 0.0K
14:34 20,795.95 20,798.05 20,795.25 20,797.30 0.0K
14:35 20,796.40 20,801.65 20,796.40 20,800.85 0.0K
14:36 20,801.50 20,802.05 20,800.10 20,800.50 0.0K
14:37 20,799.75 20,799.85 20,797.35 20,798.10 0.0K
14:38 20,798.20 20,798.20 20,794.05 20,797.25 0.0K
14:39 20,796.90 20,797.85 20,792.30 20,793.00 0.0K
14:40 20,791.45 20,793.05 20,791.45 20,792.75 0.0K
14:41 20,791.95 20,794.55 20,791.15 20,794.00 0.0K
14:42 20,793.40 20,793.70 20,791.40 20,793.10 0.0K
14:43 20,793.10 20,795.05 20,792.70 20,793.95 0.0K
14:44 20,794.15 20,794.60 20,792.55 20,792.55 0.0K
14:45 20,792.55 20,794.05 20,790.05 20,790.05 0.0K
14:46 20,790.05 20,792.30 20,789.65 20,792.30 0.0K
14:47 20,792.55 20,794.95 20,791.90 20,791.90 0.0K
14:48 20,792.00 20,793.40 20,791.30 20,792.15 0.0K
14:49 20,790.40 20,791.90 20,789.00 20,789.00 0.0K
14:50 20,788.60 20,789.35 20,786.70 20,787.35 0.0K
14:51 20,788.30 20,789.05 20,780.90 20,781.40 0.0K
14:52 20,782.20 20,782.90 20,780.15 20,782.35 0.0K
14:53 20,782.75 20,785.30 20,780.80 20,784.40 0.0K
14:54 20,784.80 20,785.90 20,783.40 20,784.55 0.0K
14:55 20,784.90 20,785.20 20,782.95 20,785.20 0.0K
14:56 20,784.70 20,786.60 20,784.65 20,786.25 0.0K
14:57 20,786.50 20,787.35 20,784.55 20,785.50 0.0K
14:58 20,785.05 20,787.85 20,785.05 20,787.45 0.0K
14:59 20,787.45 20,790.85 20,786.80 20,790.85 0.0K
15:00 20,791.70 20,793.70 20,786.55 20,786.55 0.0K
15:01 20,784.15 20,786.35 20,784.05 20,785.15 0.0K
15:02 20,784.45 20,785.25 20,779.80 20,779.80 0.0K
15:03 20,780.75 20,780.75 20,776.80 20,776.80 0.0K
15:04 20,777.60 20,778.25 20,776.85 20,778.00 0.0K
15:05 20,776.45 20,778.40 20,776.45 20,778.40 0.0K
15:06 20,777.20 20,779.70 20,775.70 20,775.70 0.0K
15:07 20,776.30 20,777.50 20,775.00 20,776.65 0.0K
15:08 20,776.95 20,777.65 20,773.80 20,774.50 0.0K
15:09 20,773.70 20,775.05 20,771.70 20,774.65 0.0K
15:10 20,776.70 20,778.80 20,775.35 20,777.50 0.0K
15:11 20,778.20 20,780.50 20,775.30 20,775.30 0.0K
15:12 20,777.05 20,777.50 20,775.20 20,775.80 0.0K
15:13 20,773.80 20,776.40 20,773.80 20,776.40 0.0K
15:14 20,776.25 20,776.85 20,772.60 20,772.60 0.0K
15:15 20,773.45 20,774.00 20,771.20 20,772.25 0.0K
15:16 20,772.75 20,774.55 20,771.35 20,773.00 0.0K
15:17 20,773.20 20,774.25 20,772.55 20,773.20 0.0K
15:18 20,772.15 20,772.15 20,766.55 20,766.55 0.0K
15:19 20,767.65 20,769.00 20,766.90 20,767.70 0.0K
15:20 20,767.85 20,769.30 20,765.60 20,766.45 0.0K
15:21 20,766.25 20,768.45 20,766.25 20,767.25 0.0K
15:22 20,765.75 20,766.80 20,764.15 20,764.20 0.0K
15:23 20,764.15 20,766.10 20,762.50 20,762.50 0.0K
15:24 20,762.75 20,762.75 20,756.35 20,757.00 0.0K
15:25 20,756.50 20,759.10 20,756.50 20,758.75 0.0K
15:26 20,759.40 20,761.30 20,758.20 20,760.95 0.0K
15:27 20,763.15 20,764.05 20,758.30 20,758.30 0.0K
15:28 20,757.40 20,759.30 20,752.00 20,757.40 0.0K
15:29 20,758.70 20,771.75 20,754.20 20,771.75 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