Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,531.15
最終更新: 2025-09-30
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 20,636.90 20,636.90 20,636.90 20,636.90 0.0K
09:15 20,644.35 20,659.90 20,633.40 20,657.70 0.0K
09:16 20,653.45 20,656.90 20,646.40 20,647.65 0.0K
09:17 20,647.00 20,648.15 20,638.80 20,640.00 0.0K
09:18 20,639.45 20,639.50 20,629.05 20,635.45 0.0K
09:19 20,637.90 20,641.25 20,637.00 20,639.25 0.0K
09:20 20,639.35 20,647.80 20,639.35 20,645.25 0.0K
09:21 20,645.75 20,649.65 20,643.70 20,649.65 0.0K
09:22 20,648.45 20,653.40 20,646.30 20,651.45 0.0K
09:23 20,652.10 20,652.10 20,643.05 20,644.70 0.0K
09:24 20,645.30 20,645.30 20,631.60 20,633.65 0.0K
09:25 20,633.95 20,634.95 20,632.55 20,634.95 0.0K
09:26 20,634.10 20,634.10 20,624.65 20,625.75 0.0K
09:27 20,625.35 20,625.35 20,618.70 20,618.90 0.0K
09:28 20,617.20 20,618.30 20,609.10 20,616.80 0.0K
09:29 20,616.05 20,622.30 20,616.05 20,616.90 0.0K
09:30 20,615.65 20,622.50 20,613.15 20,615.65 0.0K
09:31 20,615.65 20,621.30 20,611.05 20,620.05 0.0K
09:32 20,622.10 20,629.95 20,620.55 20,620.55 0.0K
09:33 20,621.15 20,621.15 20,613.55 20,618.40 0.0K
09:34 20,617.25 20,617.25 20,608.10 20,608.60 0.0K
09:35 20,609.35 20,611.60 20,608.65 20,609.70 0.0K
09:36 20,609.30 20,613.35 20,607.10 20,613.35 0.0K
09:37 20,614.35 20,617.70 20,613.55 20,614.95 0.0K
09:38 20,613.95 20,613.95 20,608.05 20,611.65 0.0K
09:39 20,611.55 20,614.95 20,610.10 20,610.15 0.0K
09:40 20,607.85 20,608.15 20,602.20 20,606.40 0.0K
09:41 20,606.85 20,610.60 20,601.40 20,610.60 0.0K
09:42 20,610.70 20,615.10 20,605.05 20,605.05 0.0K
09:43 20,607.00 20,613.15 20,607.00 20,608.95 0.0K
09:44 20,607.40 20,608.50 20,602.80 20,604.85 0.0K
09:45 20,603.90 20,607.30 20,601.15 20,607.30 0.0K
09:46 20,607.30 20,616.80 20,607.30 20,616.55 0.0K
09:47 20,617.55 20,617.65 20,613.95 20,617.65 0.0K
09:48 20,617.15 20,617.15 20,602.65 20,604.20 0.0K
09:49 20,605.15 20,605.15 20,600.10 20,600.70 0.0K
09:50 20,598.25 20,599.65 20,596.55 20,596.55 0.0K
09:51 20,596.30 20,596.30 20,592.55 20,593.90 0.0K
09:52 20,593.70 20,593.90 20,587.85 20,593.90 0.0K
09:53 20,593.15 20,596.10 20,593.15 20,595.85 0.0K
09:54 20,594.80 20,594.95 20,588.30 20,588.30 0.0K
09:55 20,587.50 20,587.50 20,582.85 20,584.40 0.0K
09:56 20,584.35 20,586.05 20,581.20 20,582.50 0.0K
09:57 20,582.85 20,586.50 20,582.85 20,584.20 0.0K
09:58 20,583.70 20,587.75 20,581.60 20,586.75 0.0K
09:59 20,586.70 20,589.00 20,585.65 20,589.00 0.0K
10:00 20,589.90 20,590.20 20,587.00 20,588.75 0.0K
10:01 20,588.05 20,593.75 20,587.45 20,593.10 0.0K
10:02 20,592.80 20,593.35 20,587.40 20,587.40 0.0K
10:03 20,586.90 20,586.90 20,580.70 20,584.25 0.0K
10:04 20,583.85 20,585.15 20,579.95 20,583.70 0.0K
10:05 20,585.00 20,591.15 20,583.85 20,591.15 0.0K
10:06 20,591.50 20,594.95 20,586.80 20,586.80 0.0K
10:07 20,585.55 20,585.80 20,582.05 20,582.05 0.0K
10:08 20,581.35 20,581.35 20,576.80 20,577.70 0.0K
10:09 20,576.25 20,580.80 20,576.25 20,577.60 0.0K
10:10 20,579.30 20,580.40 20,577.15 20,579.85 0.0K
10:11 20,579.10 20,579.90 20,571.95 20,571.95 0.0K
10:12 20,571.60 20,573.70 20,568.50 20,568.85 0.0K
10:13 20,568.75 20,568.75 20,561.70 20,561.95 0.0K
10:14 20,561.50 20,568.55 20,561.50 20,568.30 0.0K
10:15 20,568.60 20,569.10 20,564.15 20,565.10 0.0K
10:16 20,566.10 20,566.20 20,558.65 20,559.20 0.0K
10:17 20,558.50 20,563.45 20,556.15 20,563.45 0.0K
10:18 20,564.25 20,570.15 20,564.25 20,565.10 0.0K
10:19 20,566.80 20,569.60 20,565.35 20,569.60 0.0K
10:20 20,571.15 20,573.80 20,570.10 20,570.90 0.0K
10:21 20,570.45 20,577.30 20,570.45 20,575.85 0.0K
10:22 20,576.45 20,576.45 20,572.80 20,572.95 0.0K
10:23 20,573.40 20,578.05 20,571.85 20,577.25 0.0K
10:24 20,577.45 20,580.10 20,575.35 20,575.35 0.0K
10:25 20,575.75 20,575.75 20,570.65 20,570.65 0.0K
10:26 20,570.15 20,575.80 20,570.15 20,574.00 0.0K
10:27 20,575.25 20,581.90 20,574.15 20,581.10 0.0K
10:28 20,580.35 20,583.40 20,580.15 20,581.55 0.0K
10:29 20,581.50 20,584.75 20,581.50 20,582.40 0.0K
10:30 20,581.70 20,582.85 20,580.55 20,580.55 0.0K
10:31 20,581.00 20,592.95 20,580.45 20,590.85 0.0K
10:32 20,591.35 20,593.15 20,590.20 20,590.60 0.0K
10:33 20,590.40 20,593.85 20,589.75 20,589.75 0.0K
10:34 20,589.75 20,590.45 20,588.65 20,589.00 0.0K
10:35 20,590.05 20,590.05 20,583.85 20,587.35 0.0K
10:36 20,587.30 20,587.95 20,585.75 20,587.85 0.0K
10:37 20,588.00 20,588.00 20,584.10 20,585.30 0.0K
10:38 20,585.45 20,585.85 20,578.85 20,578.85 0.0K
10:39 20,578.35 20,579.00 20,575.70 20,576.95 0.0K
10:40 20,576.90 20,577.80 20,570.95 20,570.95 0.0K
10:41 20,571.50 20,573.50 20,565.00 20,565.00 0.0K
10:42 20,566.30 20,570.90 20,565.85 20,568.25 0.0K
10:43 20,567.90 20,568.40 20,564.80 20,566.30 0.0K
10:44 20,565.60 20,569.70 20,564.80 20,569.70 0.0K
10:45 20,570.35 20,576.75 20,570.35 20,575.15 0.0K
10:46 20,575.10 20,577.45 20,570.80 20,571.50 0.0K
10:47 20,570.80 20,573.45 20,569.30 20,572.25 0.0K
10:48 20,572.10 20,572.50 20,567.00 20,567.55 0.0K
10:49 20,566.65 20,567.05 20,564.30 20,566.85 0.0K
10:50 20,567.90 20,568.70 20,561.15 20,562.65 0.0K
10:51 20,562.35 20,566.20 20,562.35 20,563.90 0.0K
10:52 20,564.00 20,566.85 20,563.85 20,566.85 0.0K
10:53 20,566.30 20,568.75 20,564.20 20,566.70 0.0K
10:54 20,566.85 20,571.40 20,566.85 20,571.40 0.0K
10:55 20,570.40 20,570.40 20,565.45 20,565.45 0.0K
10:56 20,564.05 20,565.35 20,558.90 20,558.90 0.0K
10:57 20,558.75 20,559.25 20,552.50 20,552.90 0.0K
10:58 20,553.60 20,553.60 20,545.90 20,546.50 0.0K
10:59 20,547.65 20,555.95 20,547.65 20,553.70 0.0K
11:00 20,553.05 20,558.55 20,552.60 20,556.20 0.0K
11:01 20,555.60 20,557.15 20,552.90 20,553.80 0.0K
11:02 20,554.00 20,556.00 20,553.50 20,555.60 0.0K
11:03 20,554.70 20,555.75 20,552.65 20,552.65 0.0K
11:04 20,551.95 20,552.20 20,548.70 20,551.50 0.0K
11:05 20,552.45 20,559.00 20,551.80 20,559.00 0.0K
11:06 20,558.65 20,562.85 20,556.30 20,562.85 0.0K
11:07 20,561.15 20,561.15 20,556.65 20,557.90 0.0K
11:08 20,557.20 20,562.20 20,557.20 20,562.20 0.0K
11:09 20,561.35 20,561.35 20,555.95 20,555.95 0.0K
11:10 20,556.30 20,556.30 20,550.65 20,551.55 0.0K
11:11 20,551.35 20,556.05 20,551.35 20,555.85 0.0K
11:12 20,556.75 20,558.25 20,554.70 20,556.35 0.0K
11:13 20,556.70 20,556.70 20,547.25 20,547.25 0.0K
11:14 20,547.70 20,551.00 20,543.90 20,549.30 0.0K
11:15 20,549.00 20,556.65 20,547.95 20,556.65 0.0K
11:16 20,554.75 20,557.30 20,553.20 20,555.80 0.0K
11:17 20,555.40 20,555.65 20,553.35 20,555.25 0.0K
11:18 20,554.20 20,558.20 20,553.55 20,558.20 0.0K
11:19 20,558.40 20,561.05 20,556.65 20,557.70 0.0K
11:20 20,555.70 20,556.85 20,549.70 20,549.70 0.0K
11:21 20,548.65 20,548.65 20,541.60 20,541.90 0.0K
11:22 20,543.40 20,549.00 20,543.40 20,543.80 0.0K
11:23 20,544.00 20,544.00 20,528.00 20,528.70 0.0K
11:24 20,529.35 20,538.50 20,528.95 20,535.90 0.0K
11:25 20,534.40 20,534.40 20,531.15 20,532.40 0.0K
11:26 20,533.05 20,537.15 20,532.25 20,536.70 0.0K
11:27 20,536.90 20,536.90 20,516.80 20,519.15 0.0K
11:28 20,520.45 20,534.85 20,520.45 20,528.95 0.0K
11:29 20,529.10 20,530.45 20,522.40 20,522.40 0.0K
11:30 20,521.65 20,524.00 20,504.15 20,504.30 0.0K
11:31 20,502.15 20,508.45 20,502.15 20,507.60 0.0K
11:32 20,505.85 20,507.45 20,500.60 20,503.10 0.0K
11:33 20,505.70 20,513.10 20,502.40 20,513.10 0.0K
11:34 20,513.75 20,513.75 20,499.30 20,499.30 0.0K
11:35 20,502.05 20,505.05 20,497.50 20,504.80 0.0K
11:36 20,502.80 20,502.80 20,493.15 20,495.60 0.0K
11:37 20,496.95 20,496.95 20,487.95 20,491.05 0.0K
11:38 20,490.35 20,502.05 20,490.35 20,501.75 0.0K
11:39 20,501.95 20,507.90 20,496.40 20,507.90 0.0K
11:40 20,507.80 20,509.45 20,504.30 20,505.25 0.0K
11:41 20,504.25 20,507.80 20,503.75 20,505.05 0.0K
11:42 20,506.45 20,506.45 20,502.30 20,502.65 0.0K
11:43 20,502.35 20,503.95 20,493.40 20,493.40 0.0K
11:44 20,493.35 20,494.90 20,488.55 20,493.75 0.0K
11:45 20,496.70 20,496.70 20,494.65 20,495.50 0.0K
11:46 20,496.10 20,502.50 20,495.75 20,502.50 0.0K
11:47 20,504.85 20,505.90 20,497.80 20,500.00 0.0K
11:48 20,499.40 20,504.45 20,498.20 20,504.15 0.0K
11:49 20,506.30 20,506.45 20,502.70 20,506.15 0.0K
11:50 20,505.80 20,505.80 20,497.35 20,498.55 0.0K
11:51 20,499.35 20,499.35 20,492.15 20,494.55 0.0K
11:52 20,495.15 20,495.80 20,491.40 20,492.75 0.0K
11:53 20,491.70 20,492.05 20,485.30 20,485.90 0.0K
11:54 20,486.35 20,486.35 20,482.70 20,483.15 0.0K
11:55 20,482.20 20,488.35 20,480.70 20,485.65 0.0K
11:56 20,485.60 20,485.60 20,479.80 20,480.40 0.0K
11:57 20,480.70 20,480.70 20,470.05 20,470.05 0.0K
11:58 20,469.15 20,469.15 20,463.80 20,468.10 0.0K
11:59 20,468.00 20,468.15 20,465.55 20,468.15 0.0K
12:00 20,468.00 20,469.70 20,462.20 20,462.20 0.0K
12:01 20,462.90 20,467.80 20,462.90 20,464.40 0.0K
12:02 20,459.15 20,462.50 20,457.60 20,461.15 0.0K
12:03 20,458.70 20,458.85 20,450.70 20,450.70 0.0K
12:04 20,447.25 20,447.25 20,437.70 20,440.30 0.0K
12:05 20,439.30 20,439.55 20,430.35 20,430.70 0.0K
12:06 20,429.10 20,432.15 20,428.20 20,429.90 0.0K
12:07 20,429.95 20,444.75 20,429.95 20,442.95 0.0K
12:08 20,440.80 20,444.35 20,440.00 20,442.40 0.0K
12:09 20,441.55 20,446.40 20,441.45 20,442.50 0.0K
12:10 20,443.15 20,444.70 20,439.50 20,439.50 0.0K
12:11 20,440.55 20,441.65 20,434.20 20,435.10 0.0K
12:12 20,434.45 20,444.40 20,434.45 20,442.20 0.0K
12:13 20,442.70 20,450.85 20,442.65 20,449.75 0.0K
12:14 20,451.30 20,456.25 20,450.80 20,453.05 0.0K
12:15 20,452.70 20,455.75 20,452.70 20,455.60 0.0K
12:16 20,457.50 20,461.95 20,457.25 20,460.70 0.0K
12:17 20,459.85 20,465.05 20,459.85 20,463.40 0.0K
12:18 20,466.30 20,467.20 20,463.45 20,466.15 0.0K
12:19 20,466.85 20,470.55 20,466.70 20,470.55 0.0K
12:20 20,472.50 20,474.25 20,471.80 20,472.40 0.0K
12:21 20,472.45 20,472.65 20,469.70 20,470.45 0.0K
12:22 20,470.60 20,481.10 20,470.60 20,480.05 0.0K
12:23 20,480.15 20,480.70 20,475.70 20,476.90 0.0K
12:24 20,476.05 20,476.65 20,470.55 20,470.75 0.0K
12:25 20,471.75 20,480.20 20,470.40 20,477.25 0.0K
12:26 20,477.65 20,478.00 20,471.70 20,471.70 0.0K
12:27 20,473.05 20,484.10 20,471.45 20,484.10 0.0K
12:28 20,482.40 20,482.40 20,476.75 20,477.95 0.0K
12:29 20,477.95 20,481.40 20,477.95 20,481.00 0.0K
12:30 20,481.80 20,484.75 20,478.90 20,484.75 0.0K
12:31 20,484.35 20,484.35 20,476.85 20,479.95 0.0K
12:32 20,480.50 20,485.65 20,480.20 20,485.45 0.0K
12:33 20,484.85 20,484.85 20,479.95 20,479.95 0.0K
12:34 20,479.70 20,479.70 20,471.05 20,471.05 0.0K
12:35 20,471.50 20,472.50 20,468.60 20,468.60 0.0K
12:36 20,469.15 20,470.55 20,467.00 20,467.00 0.0K
12:37 20,465.90 20,469.55 20,465.00 20,469.20 0.0K
12:38 20,469.00 20,474.10 20,467.65 20,474.10 0.0K
12:39 20,473.80 20,476.00 20,470.75 20,471.20 0.0K
12:40 20,470.60 20,470.60 20,467.95 20,470.40 0.0K
12:41 20,470.25 20,475.05 20,470.25 20,473.05 0.0K
12:42 20,472.60 20,473.35 20,471.15 20,471.40 0.0K
12:43 20,471.65 20,474.95 20,470.45 20,474.95 0.0K
12:44 20,475.55 20,478.40 20,474.90 20,474.90 0.0K
12:45 20,475.15 20,482.95 20,475.15 20,482.80 0.0K
12:46 20,482.80 20,485.90 20,482.75 20,483.30 0.0K
12:47 20,484.20 20,484.30 20,475.10 20,475.10 0.0K
12:48 20,474.70 20,477.10 20,472.60 20,476.00 0.0K
12:49 20,476.70 20,476.70 20,472.85 20,474.35 0.0K
12:50 20,474.00 20,475.55 20,471.70 20,475.55 0.0K
12:51 20,475.40 20,477.90 20,474.90 20,475.75 0.0K
12:52 20,475.40 20,475.40 20,470.25 20,470.95 0.0K
12:53 20,469.80 20,473.65 20,467.80 20,473.65 0.0K
12:54 20,473.25 20,473.25 20,468.00 20,468.00 0.0K
12:55 20,468.25 20,468.25 20,466.45 20,466.65 0.0K
12:56 20,467.40 20,467.40 20,462.20 20,462.20 0.0K
12:57 20,463.00 20,463.05 20,460.00 20,460.10 0.0K
12:58 20,458.70 20,458.70 20,454.75 20,455.85 0.0K
12:59 20,454.60 20,454.60 20,442.50 20,442.50 0.0K
13:00 20,442.30 20,444.15 20,435.85 20,443.85 0.0K
13:01 20,445.55 20,449.20 20,445.55 20,448.30 0.0K
13:02 20,449.45 20,455.85 20,449.45 20,455.85 0.0K
13:03 20,456.15 20,458.05 20,454.90 20,456.80 0.0K
13:04 20,457.80 20,459.35 20,457.05 20,458.70 0.0K
13:05 20,459.30 20,461.70 20,459.20 20,461.60 0.0K
13:06 20,463.45 20,465.20 20,463.00 20,464.00 0.0K
13:07 20,464.25 20,464.45 20,457.65 20,458.25 0.0K
13:08 20,459.00 20,463.75 20,458.80 20,462.10 0.0K
13:09 20,462.45 20,462.45 20,456.90 20,460.15 0.0K
13:10 20,459.80 20,460.65 20,458.95 20,460.35 0.0K
13:11 20,459.00 20,459.75 20,456.50 20,456.65 0.0K
13:12 20,455.95 20,457.05 20,455.10 20,456.90 0.0K
13:13 20,457.95 20,461.10 20,457.65 20,461.10 0.0K
13:14 20,461.00 20,467.85 20,461.00 20,466.95 0.0K
13:15 20,465.75 20,469.55 20,465.75 20,468.80 0.0K
13:16 20,469.20 20,469.20 20,458.25 20,463.45 0.0K
13:17 20,464.75 20,465.05 20,462.65 20,464.70 0.0K
13:18 20,464.55 20,468.10 20,464.15 20,468.10 0.0K
13:19 20,466.55 20,468.45 20,465.45 20,465.45 0.0K
13:20 20,465.20 20,465.20 20,461.45 20,462.00 0.0K
13:21 20,462.60 20,462.60 20,458.10 20,462.45 0.0K
13:22 20,464.25 20,464.25 20,459.45 20,459.55 0.0K
13:23 20,459.50 20,460.60 20,457.45 20,458.40 0.0K
13:24 20,458.90 20,460.75 20,457.55 20,457.60 0.0K
13:25 20,458.10 20,460.15 20,457.70 20,459.10 0.0K
13:26 20,459.50 20,462.00 20,457.30 20,460.45 0.0K
13:27 20,461.30 20,462.00 20,460.30 20,461.25 0.0K
13:28 20,460.55 20,460.75 20,459.25 20,459.75 0.0K
13:29 20,459.90 20,460.75 20,457.85 20,459.25 0.0K
13:30 20,459.35 20,464.25 20,458.90 20,464.00 0.0K
13:31 20,464.35 20,464.35 20,457.50 20,458.70 0.0K
13:32 20,459.50 20,459.85 20,455.85 20,455.85 0.0K
13:33 20,456.45 20,458.85 20,456.45 20,457.20 0.0K
13:34 20,458.60 20,458.60 20,456.65 20,456.80 0.0K
13:35 20,457.35 20,458.50 20,456.70 20,457.20 0.0K
13:36 20,455.20 20,457.00 20,453.30 20,453.35 0.0K
13:37 20,453.45 20,455.45 20,451.80 20,455.45 0.0K
13:38 20,455.40 20,457.00 20,453.20 20,453.35 0.0K
13:39 20,454.90 20,457.05 20,452.75 20,454.50 0.0K
13:40 20,453.95 20,454.55 20,450.85 20,451.60 0.0K
13:41 20,451.85 20,458.00 20,450.10 20,458.00 0.0K
13:42 20,457.35 20,461.60 20,457.35 20,461.35 0.0K
13:43 20,463.00 20,465.90 20,463.00 20,465.90 0.0K
13:44 20,466.10 20,467.30 20,465.10 20,467.00 0.0K
13:45 20,467.35 20,467.95 20,465.75 20,466.20 0.0K
13:46 20,466.45 20,474.15 20,465.05 20,474.15 0.0K
13:47 20,474.75 20,474.95 20,468.95 20,468.95 0.0K
13:48 20,469.65 20,474.00 20,468.25 20,472.85 0.0K
13:49 20,474.05 20,479.25 20,473.25 20,476.05 0.0K
13:50 20,476.75 20,477.65 20,475.65 20,475.65 0.0K
13:51 20,477.15 20,477.20 20,469.75 20,470.60 0.0K
13:52 20,470.30 20,470.80 20,468.95 20,469.60 0.0K
13:53 20,469.70 20,471.60 20,469.20 20,469.90 0.0K
13:54 20,470.65 20,472.00 20,470.10 20,470.10 0.0K
13:55 20,470.05 20,472.70 20,469.85 20,472.20 0.0K
13:56 20,471.65 20,472.15 20,467.70 20,467.70 0.0K
13:57 20,467.95 20,467.95 20,460.95 20,461.35 0.0K
13:58 20,460.80 20,460.80 20,443.90 20,447.35 0.0K
13:59 20,446.40 20,453.55 20,446.40 20,450.50 0.0K
14:00 20,452.10 20,453.05 20,449.90 20,451.05 0.0K
14:01 20,452.20 20,456.25 20,449.85 20,456.10 0.0K
14:02 20,455.50 20,459.25 20,452.85 20,457.75 0.0K
14:03 20,457.75 20,459.80 20,456.20 20,459.80 0.0K
14:04 20,460.35 20,474.85 20,460.35 20,473.95 0.0K
14:05 20,474.50 20,476.05 20,473.75 20,473.75 0.0K
14:06 20,471.30 20,471.30 20,468.70 20,470.00 0.0K
14:07 20,468.95 20,470.95 20,468.75 20,468.75 0.0K
14:08 20,469.00 20,474.85 20,467.30 20,474.85 0.0K
14:09 20,475.85 20,477.05 20,472.10 20,474.20 0.0K
14:10 20,473.95 20,476.25 20,472.35 20,475.50 0.0K
14:11 20,475.55 20,475.75 20,471.90 20,473.05 0.0K
14:12 20,473.10 20,474.75 20,471.60 20,473.55 0.0K
14:13 20,473.80 20,476.95 20,472.70 20,475.10 0.0K
14:14 20,475.15 20,475.15 20,470.75 20,471.20 0.0K
14:15 20,472.55 20,472.55 20,468.95 20,470.00 0.0K
14:16 20,471.65 20,473.50 20,470.35 20,472.60 0.0K
14:17 20,472.05 20,472.85 20,470.20 20,470.75 0.0K
14:18 20,470.70 20,472.40 20,468.85 20,471.25 0.0K
14:19 20,471.90 20,473.75 20,470.50 20,471.80 0.0K
14:20 20,472.60 20,476.10 20,472.00 20,472.55 0.0K
14:21 20,472.35 20,472.35 20,465.35 20,465.35 0.0K
14:22 20,465.60 20,468.20 20,463.00 20,468.20 0.0K
14:23 20,467.30 20,471.05 20,467.30 20,468.10 0.0K
14:24 20,468.70 20,468.90 20,462.50 20,462.75 0.0K
14:25 20,462.40 20,465.40 20,462.05 20,464.45 0.0K
14:26 20,464.10 20,464.45 20,460.80 20,460.80 0.0K
14:27 20,460.15 20,460.75 20,452.55 20,452.55 0.0K
14:28 20,453.75 20,454.40 20,451.10 20,453.50 0.0K
14:29 20,452.80 20,455.85 20,451.95 20,455.85 0.0K
14:30 20,456.85 20,458.45 20,455.45 20,457.70 0.0K
14:31 20,457.60 20,461.00 20,457.25 20,461.00 0.0K
14:32 20,460.75 20,463.05 20,460.15 20,460.85 0.0K
14:33 20,461.05 20,462.55 20,459.60 20,461.40 0.0K
14:34 20,461.85 20,463.05 20,460.45 20,461.80 0.0K
14:35 20,462.40 20,464.05 20,460.40 20,462.95 0.0K
14:36 20,463.45 20,465.75 20,462.95 20,464.25 0.0K
14:37 20,464.95 20,469.00 20,463.95 20,468.15 0.0K
14:38 20,467.90 20,468.35 20,465.60 20,466.80 0.0K
14:39 20,466.85 20,466.85 20,462.40 20,462.65 0.0K
14:40 20,462.30 20,464.70 20,462.30 20,462.75 0.0K
14:41 20,463.15 20,464.20 20,460.70 20,460.70 0.0K
14:42 20,461.15 20,461.15 20,457.30 20,457.50 0.0K
14:43 20,458.00 20,458.00 20,454.75 20,457.25 0.0K
14:44 20,456.45 20,457.45 20,454.70 20,457.05 0.0K
14:45 20,458.10 20,458.85 20,457.05 20,457.25 0.0K
14:46 20,458.25 20,458.25 20,453.40 20,456.25 0.0K
14:47 20,455.35 20,459.20 20,454.85 20,457.80 0.0K
14:48 20,459.10 20,459.10 20,445.20 20,445.20 0.0K
14:49 20,447.10 20,455.00 20,447.10 20,453.15 0.0K
14:50 20,453.50 20,453.50 20,449.15 20,449.30 0.0K
14:51 20,449.80 20,449.80 20,445.70 20,446.65 0.0K
14:52 20,446.65 20,447.80 20,444.25 20,444.50 0.0K
14:53 20,443.70 20,445.20 20,441.10 20,442.80 0.0K
14:54 20,444.10 20,444.10 20,441.25 20,442.50 0.0K
14:55 20,443.60 20,443.60 20,441.85 20,442.35 0.0K
14:56 20,442.05 20,442.80 20,436.30 20,437.15 0.0K
14:57 20,438.50 20,440.90 20,437.90 20,439.15 0.0K
14:58 20,439.65 20,440.65 20,439.20 20,439.20 0.0K
14:59 20,439.25 20,440.10 20,435.45 20,435.45 0.0K
15:00 20,442.15 20,457.85 20,442.15 20,453.10 0.0K
15:01 20,453.65 20,459.95 20,453.65 20,458.75 0.0K
15:02 20,459.45 20,460.55 20,458.00 20,460.05 0.0K
15:03 20,459.85 20,462.60 20,459.30 20,462.60 0.0K
15:04 20,462.30 20,463.05 20,460.95 20,462.50 0.0K
15:05 20,462.90 20,465.80 20,462.40 20,463.35 0.0K
15:06 20,462.80 20,464.30 20,462.10 20,462.70 0.0K
15:07 20,463.20 20,463.85 20,462.05 20,462.85 0.0K
15:08 20,463.40 20,465.55 20,461.10 20,465.55 0.0K
15:09 20,465.35 20,469.50 20,464.85 20,468.60 0.0K
15:10 20,468.75 20,470.70 20,467.90 20,469.55 0.0K
15:11 20,469.35 20,469.35 20,466.35 20,466.35 0.0K
15:12 20,465.95 20,466.90 20,464.65 20,465.70 0.0K
15:13 20,466.10 20,467.15 20,465.40 20,465.65 0.0K
15:14 20,466.10 20,466.10 20,463.75 20,465.85 0.0K
15:15 20,465.75 20,465.75 20,463.20 20,463.20 0.0K
15:16 20,462.95 20,463.45 20,458.85 20,458.85 0.0K
15:17 20,457.50 20,459.10 20,456.95 20,457.70 0.0K
15:18 20,457.55 20,461.10 20,455.45 20,460.75 0.0K
15:19 20,459.80 20,461.65 20,458.60 20,458.60 0.0K
15:20 20,460.35 20,463.30 20,459.00 20,460.45 0.0K
15:21 20,460.15 20,463.15 20,460.15 20,463.15 0.0K
15:22 20,463.05 20,463.05 20,458.30 20,459.20 0.0K
15:23 20,459.10 20,461.95 20,459.10 20,459.70 0.0K
15:24 20,458.90 20,458.95 20,455.10 20,456.20 0.0K
15:25 20,456.75 20,457.40 20,455.50 20,456.25 0.0K
15:26 20,456.90 20,457.25 20,454.15 20,455.20 0.0K
15:27 20,454.90 20,456.05 20,450.60 20,450.60 0.0K
15:28 20,450.10 20,455.35 20,449.60 20,453.40 0.0K
15:29 20,452.20 20,459.55 20,447.20 20,459.55 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