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 20,255.65 20,255.65 20,255.65 20,255.65 0.0K
09:15 20,258.95 20,258.95 20,224.70 20,240.70 0.0K
09:16 20,237.25 20,237.25 20,221.90 20,225.95 0.0K
09:17 20,225.15 20,234.80 20,217.85 20,225.65 0.0K
09:18 20,227.60 20,251.10 20,227.60 20,248.25 0.0K
09:19 20,247.35 20,268.50 20,247.35 20,268.50 0.0K
09:20 20,269.80 20,276.55 20,262.80 20,265.95 0.0K
09:21 20,266.80 20,273.00 20,254.95 20,257.10 0.0K
09:22 20,257.45 20,262.05 20,255.50 20,258.95 0.0K
09:23 20,262.10 20,276.70 20,262.10 20,276.70 0.0K
09:24 20,275.55 20,276.75 20,270.45 20,275.95 0.0K
09:25 20,277.25 20,287.25 20,275.85 20,283.15 0.0K
09:26 20,283.25 20,287.10 20,280.70 20,287.10 0.0K
09:27 20,289.40 20,298.95 20,288.50 20,295.80 0.0K
09:28 20,295.95 20,306.00 20,293.80 20,293.80 0.0K
09:29 20,291.80 20,299.45 20,285.35 20,296.70 0.0K
09:30 20,297.20 20,310.85 20,296.70 20,308.60 0.0K
09:31 20,313.75 20,326.50 20,313.75 20,326.35 0.0K
09:32 20,328.10 20,346.95 20,328.10 20,336.75 0.0K
09:33 20,337.55 20,337.55 20,330.65 20,333.10 0.0K
09:34 20,333.75 20,355.25 20,333.75 20,345.60 0.0K
09:35 20,343.10 20,353.90 20,335.35 20,338.40 0.0K
09:36 20,339.05 20,345.25 20,334.05 20,342.85 0.0K
09:37 20,343.90 20,343.90 20,330.20 20,332.70 0.0K
09:38 20,334.65 20,343.40 20,334.40 20,340.75 0.0K
09:39 20,337.95 20,340.95 20,335.80 20,338.25 0.0K
09:40 20,338.05 20,341.75 20,338.00 20,341.75 0.0K
09:41 20,341.65 20,341.65 20,326.25 20,327.05 0.0K
09:42 20,326.55 20,330.75 20,325.60 20,327.85 0.0K
09:43 20,326.55 20,326.55 20,313.00 20,313.00 0.0K
09:44 20,314.30 20,317.05 20,313.45 20,314.05 0.0K
09:45 20,309.70 20,318.30 20,309.20 20,312.80 0.0K
09:46 20,313.95 20,325.65 20,313.50 20,313.60 0.0K
09:47 20,314.85 20,323.10 20,314.85 20,323.10 0.0K
09:48 20,323.10 20,328.15 20,321.40 20,327.15 0.0K
09:49 20,327.65 20,335.00 20,324.85 20,332.00 0.0K
09:50 20,334.65 20,343.30 20,334.65 20,342.85 0.0K
09:51 20,343.65 20,356.05 20,343.20 20,352.85 0.0K
09:52 20,351.85 20,353.35 20,348.15 20,348.25 0.0K
09:53 20,348.25 20,356.40 20,347.20 20,348.45 0.0K
09:54 20,348.70 20,348.70 20,344.05 20,347.95 0.0K
09:55 20,347.05 20,353.40 20,339.75 20,339.75 0.0K
09:56 20,339.85 20,340.10 20,331.40 20,333.90 0.0K
09:57 20,336.35 20,336.35 20,329.05 20,333.25 0.0K
09:58 20,331.65 20,337.95 20,331.25 20,337.05 0.0K
09:59 20,337.90 20,339.55 20,329.80 20,335.80 0.0K
10:00 20,339.85 20,344.65 20,338.30 20,341.30 0.0K
10:01 20,340.70 20,346.65 20,340.70 20,345.95 0.0K
10:02 20,345.20 20,353.85 20,345.20 20,353.85 0.0K
10:03 20,352.70 20,353.85 20,348.15 20,348.15 0.0K
10:04 20,350.05 20,355.85 20,348.75 20,355.85 0.0K
10:05 20,356.00 20,358.05 20,351.50 20,351.50 0.0K
10:06 20,350.40 20,355.45 20,349.75 20,354.80 0.0K
10:07 20,354.45 20,358.95 20,354.45 20,357.95 0.0K
10:08 20,358.40 20,361.05 20,353.05 20,360.70 0.0K
10:09 20,361.20 20,369.90 20,360.70 20,368.65 0.0K
10:10 20,372.00 20,375.80 20,371.05 20,371.05 0.0K
10:11 20,370.65 20,372.55 20,367.10 20,372.10 0.0K
10:12 20,372.45 20,378.65 20,371.60 20,376.80 0.0K
10:13 20,375.95 20,378.40 20,374.35 20,376.95 0.0K
10:14 20,375.75 20,379.30 20,373.15 20,379.30 0.0K
10:15 20,380.75 20,399.15 20,380.75 20,398.10 0.0K
10:16 20,397.45 20,398.90 20,393.95 20,397.10 0.0K
10:17 20,397.55 20,399.40 20,395.85 20,396.15 0.0K
10:18 20,397.95 20,401.35 20,397.50 20,401.25 0.0K
10:19 20,401.60 20,403.25 20,396.00 20,396.00 0.0K
10:20 20,395.80 20,395.80 20,391.65 20,393.70 0.0K
10:21 20,392.00 20,397.80 20,391.00 20,397.80 0.0K
10:22 20,397.65 20,398.75 20,394.35 20,398.65 0.0K
10:23 20,398.80 20,405.00 20,397.40 20,404.60 0.0K
10:24 20,405.60 20,414.35 20,405.60 20,406.70 0.0K
10:25 20,405.80 20,406.55 20,397.65 20,403.05 0.0K
10:26 20,403.60 20,410.65 20,403.45 20,408.45 0.0K
10:27 20,408.40 20,411.25 20,404.00 20,411.25 0.0K
10:28 20,410.70 20,413.00 20,409.25 20,411.95 0.0K
10:29 20,413.40 20,413.40 20,407.65 20,410.05 0.0K
10:30 20,409.55 20,418.45 20,409.55 20,416.90 0.0K
10:31 20,417.00 20,417.00 20,411.25 20,411.45 0.0K
10:32 20,409.50 20,410.40 20,404.55 20,405.70 0.0K
10:33 20,406.85 20,407.20 20,404.15 20,405.30 0.0K
10:34 20,404.65 20,406.80 20,400.95 20,400.95 0.0K
10:35 20,403.15 20,403.85 20,397.20 20,397.20 0.0K
10:36 20,397.35 20,399.00 20,388.45 20,388.75 0.0K
10:37 20,389.80 20,391.55 20,382.60 20,384.20 0.0K
10:38 20,384.70 20,384.70 20,369.85 20,370.80 0.0K
10:39 20,372.35 20,378.55 20,371.05 20,371.05 0.0K
10:40 20,370.15 20,376.55 20,370.15 20,376.55 0.0K
10:41 20,374.30 20,376.20 20,370.80 20,370.80 0.0K
10:42 20,370.00 20,372.55 20,359.50 20,361.05 0.0K
10:43 20,361.05 20,366.80 20,361.05 20,364.95 0.0K
10:44 20,364.35 20,367.30 20,362.30 20,365.90 0.0K
10:45 20,365.80 20,365.80 20,355.50 20,359.10 0.0K
10:46 20,359.45 20,359.45 20,332.70 20,337.10 0.0K
10:47 20,336.40 20,343.70 20,335.25 20,338.45 0.0K
10:48 20,339.50 20,340.05 20,331.85 20,332.80 0.0K
10:49 20,331.45 20,335.40 20,327.90 20,328.10 0.0K
10:50 20,325.75 20,330.70 20,323.70 20,325.05 0.0K
10:51 20,326.10 20,345.90 20,326.10 20,345.90 0.0K
10:52 20,348.60 20,357.65 20,348.60 20,354.10 0.0K
10:53 20,350.95 20,353.30 20,349.35 20,350.25 0.0K
10:54 20,350.05 20,354.90 20,348.20 20,354.15 0.0K
10:55 20,354.70 20,355.90 20,351.20 20,353.70 0.0K
10:56 20,355.45 20,360.20 20,355.45 20,357.10 0.0K
10:57 20,356.40 20,368.95 20,355.00 20,364.55 0.0K
10:58 20,364.45 20,365.25 20,359.50 20,361.30 0.0K
10:59 20,359.35 20,364.00 20,358.90 20,363.45 0.0K
11:00 20,361.75 20,371.30 20,361.75 20,371.30 0.0K
11:01 20,371.55 20,375.10 20,369.60 20,369.60 0.0K
11:02 20,370.15 20,371.65 20,369.40 20,369.70 0.0K
11:03 20,367.65 20,368.50 20,355.45 20,356.50 0.0K
11:04 20,356.55 20,357.55 20,350.50 20,351.25 0.0K
11:05 20,350.75 20,350.75 20,342.05 20,346.55 0.0K
11:06 20,344.75 20,348.80 20,339.25 20,346.85 0.0K
11:07 20,345.30 20,345.85 20,340.85 20,343.90 0.0K
11:08 20,344.60 20,352.15 20,344.60 20,350.90 0.0K
11:09 20,350.40 20,354.00 20,349.80 20,352.40 0.0K
11:10 20,353.50 20,360.15 20,353.50 20,357.05 0.0K
11:11 20,358.25 20,358.75 20,355.15 20,358.60 0.0K
11:12 20,359.65 20,361.20 20,351.10 20,353.25 0.0K
11:13 20,352.80 20,355.20 20,351.25 20,354.70 0.0K
11:14 20,354.90 20,356.70 20,353.80 20,355.65 0.0K
11:15 20,356.05 20,356.95 20,353.50 20,353.75 0.0K
11:16 20,353.65 20,356.70 20,350.75 20,353.10 0.0K
11:17 20,353.15 20,356.95 20,352.60 20,355.15 0.0K
11:18 20,353.20 20,355.45 20,351.70 20,353.40 0.0K
11:19 20,353.60 20,358.30 20,353.60 20,354.95 0.0K
11:20 20,354.00 20,355.80 20,351.00 20,355.80 0.0K
11:21 20,355.35 20,355.35 20,350.10 20,350.25 0.0K
11:22 20,349.90 20,354.60 20,349.90 20,353.35 0.0K
11:23 20,353.10 20,353.40 20,350.65 20,352.30 0.0K
11:24 20,352.35 20,356.55 20,352.10 20,356.55 0.0K
11:25 20,356.15 20,357.35 20,349.30 20,349.30 0.0K
11:26 20,348.20 20,353.55 20,348.20 20,353.55 0.0K
11:27 20,353.45 20,356.60 20,349.60 20,351.20 0.0K
11:28 20,349.45 20,350.00 20,344.80 20,347.85 0.0K
11:29 20,348.45 20,348.80 20,343.50 20,346.90 0.0K
11:30 20,346.30 20,347.45 20,342.70 20,344.20 0.0K
11:31 20,343.30 20,351.15 20,342.85 20,350.45 0.0K
11:32 20,351.45 20,352.15 20,346.85 20,349.55 0.0K
11:33 20,349.50 20,354.10 20,349.50 20,352.65 0.0K
11:34 20,351.45 20,351.95 20,349.25 20,351.70 0.0K
11:35 20,351.55 20,355.40 20,351.05 20,351.05 0.0K
11:36 20,351.45 20,354.70 20,351.45 20,354.20 0.0K
11:37 20,351.90 20,353.90 20,349.05 20,350.35 0.0K
11:38 20,349.75 20,350.40 20,346.30 20,346.30 0.0K
11:39 20,346.70 20,348.55 20,345.40 20,345.80 0.0K
11:40 20,345.65 20,345.65 20,336.25 20,336.60 0.0K
11:41 20,336.05 20,336.05 20,323.45 20,327.80 0.0K
11:42 20,331.55 20,338.35 20,331.55 20,337.30 0.0K
11:43 20,338.80 20,340.60 20,336.90 20,338.00 0.0K
11:44 20,337.55 20,338.25 20,331.85 20,334.35 0.0K
11:45 20,334.20 20,334.20 20,329.35 20,329.55 0.0K
11:46 20,329.95 20,332.20 20,328.25 20,330.10 0.0K
11:47 20,330.00 20,332.40 20,328.75 20,331.30 0.0K
11:48 20,330.50 20,332.00 20,328.00 20,331.65 0.0K
11:49 20,333.05 20,341.95 20,332.10 20,341.95 0.0K
11:50 20,341.50 20,342.70 20,339.80 20,342.10 0.0K
11:51 20,342.05 20,342.60 20,337.85 20,340.05 0.0K
11:52 20,340.95 20,343.50 20,338.90 20,339.55 0.0K
11:53 20,339.60 20,340.45 20,335.70 20,340.45 0.0K
11:54 20,339.70 20,340.70 20,338.60 20,339.45 0.0K
11:55 20,340.05 20,344.75 20,339.90 20,344.75 0.0K
11:56 20,343.85 20,348.60 20,343.85 20,346.40 0.0K
11:57 20,346.05 20,348.95 20,343.95 20,348.20 0.0K
11:58 20,346.70 20,346.70 20,341.90 20,343.95 0.0K
11:59 20,343.85 20,344.65 20,341.85 20,344.65 0.0K
12:00 20,345.25 20,346.70 20,342.10 20,343.15 0.0K
12:01 20,342.45 20,344.05 20,340.45 20,340.45 0.0K
12:02 20,341.30 20,341.70 20,339.50 20,341.45 0.0K
12:03 20,342.15 20,344.05 20,340.60 20,340.60 0.0K
12:04 20,339.50 20,340.00 20,331.60 20,331.65 0.0K
12:05 20,331.95 20,333.00 20,327.05 20,329.15 0.0K
12:06 20,328.85 20,330.80 20,327.55 20,330.80 0.0K
12:07 20,330.35 20,332.55 20,329.35 20,329.65 0.0K
12:08 20,329.85 20,334.65 20,329.65 20,331.10 0.0K
12:09 20,330.50 20,335.25 20,330.50 20,331.80 0.0K
12:10 20,332.50 20,334.05 20,330.65 20,331.35 0.0K
12:11 20,331.80 20,332.05 20,324.55 20,326.85 0.0K
12:12 20,326.95 20,329.35 20,324.80 20,326.60 0.0K
12:13 20,326.60 20,326.60 20,322.35 20,322.40 0.0K
12:14 20,322.00 20,323.25 20,319.20 20,321.50 0.0K
12:15 20,321.30 20,322.65 20,319.75 20,322.65 0.0K
12:16 20,322.55 20,324.90 20,321.35 20,324.25 0.0K
12:17 20,323.85 20,323.85 20,315.15 20,316.05 0.0K
12:18 20,316.05 20,320.60 20,316.05 20,320.40 0.0K
12:19 20,320.65 20,322.40 20,319.40 20,321.05 0.0K
12:20 20,322.20 20,328.70 20,321.20 20,321.20 0.0K
12:21 20,321.20 20,322.05 20,319.60 20,322.05 0.0K
12:22 20,322.65 20,322.70 20,320.65 20,321.05 0.0K
12:23 20,320.80 20,323.15 20,320.55 20,321.70 0.0K
12:24 20,321.60 20,327.35 20,320.55 20,325.90 0.0K
12:25 20,326.60 20,327.30 20,322.10 20,325.50 0.0K
12:26 20,325.75 20,327.90 20,321.45 20,322.00 0.0K
12:27 20,321.80 20,326.65 20,321.80 20,326.60 0.0K
12:28 20,326.70 20,331.10 20,326.70 20,330.40 0.0K
12:29 20,330.85 20,334.05 20,328.95 20,333.85 0.0K
12:30 20,333.20 20,335.05 20,330.75 20,332.95 0.0K
12:31 20,333.45 20,334.05 20,331.35 20,331.60 0.0K
12:32 20,330.80 20,330.95 20,327.90 20,327.90 0.0K
12:33 20,327.90 20,328.75 20,326.35 20,326.35 0.0K
12:34 20,328.20 20,330.10 20,326.80 20,330.10 0.0K
12:35 20,329.55 20,334.00 20,329.55 20,333.15 0.0K
12:36 20,333.25 20,333.25 20,328.30 20,328.30 0.0K
12:37 20,328.10 20,329.50 20,325.95 20,326.55 0.0K
12:38 20,326.05 20,326.95 20,321.60 20,321.85 0.0K
12:39 20,321.50 20,324.60 20,320.30 20,323.55 0.0K
12:40 20,323.10 20,326.15 20,323.10 20,326.15 0.0K
12:41 20,324.70 20,325.00 20,321.05 20,322.25 0.0K
12:42 20,322.20 20,325.15 20,322.20 20,323.75 0.0K
12:43 20,322.85 20,322.85 20,318.25 20,321.70 0.0K
12:44 20,321.95 20,321.95 20,313.20 20,314.00 0.0K
12:45 20,313.65 20,314.20 20,307.15 20,308.60 0.0K
12:46 20,310.00 20,310.20 20,306.40 20,307.30 0.0K
12:47 20,307.85 20,308.45 20,302.30 20,302.70 0.0K
12:48 20,301.75 20,302.95 20,298.70 20,298.70 0.0K
12:49 20,297.00 20,297.90 20,285.25 20,285.45 0.0K
12:50 20,284.45 20,285.45 20,278.10 20,283.95 0.0K
12:51 20,283.05 20,283.05 20,268.35 20,269.55 0.0K
12:52 20,268.65 20,279.20 20,268.65 20,275.95 0.0K
12:53 20,276.10 20,281.70 20,275.10 20,281.70 0.0K
12:54 20,281.50 20,282.35 20,279.80 20,281.95 0.0K
12:55 20,282.25 20,282.25 20,273.55 20,274.35 0.0K
12:56 20,273.70 20,277.95 20,272.80 20,273.80 0.0K
12:57 20,273.75 20,274.35 20,270.65 20,271.20 0.0K
12:58 20,271.70 20,273.30 20,268.25 20,268.55 0.0K
12:59 20,268.45 20,268.70 20,261.05 20,261.05 0.0K
13:00 20,260.85 20,262.65 20,257.00 20,257.00 0.0K
13:01 20,253.90 20,254.40 20,249.65 20,254.40 0.0K
13:02 20,254.45 20,254.45 20,245.85 20,249.40 0.0K
13:03 20,248.85 20,250.35 20,245.10 20,247.75 0.0K
13:04 20,246.50 20,247.85 20,244.75 20,244.75 0.0K
13:05 20,244.70 20,246.70 20,243.70 20,246.70 0.0K
13:06 20,247.50 20,255.45 20,247.50 20,253.45 0.0K
13:07 20,254.60 20,259.20 20,253.85 20,259.20 0.0K
13:08 20,258.10 20,259.15 20,254.90 20,254.90 0.0K
13:09 20,254.40 20,254.95 20,253.05 20,253.30 0.0K
13:10 20,252.85 20,259.80 20,252.85 20,259.40 0.0K
13:11 20,259.30 20,261.20 20,258.40 20,260.15 0.0K
13:12 20,261.65 20,264.90 20,258.50 20,258.80 0.0K
13:13 20,257.95 20,258.25 20,251.90 20,252.10 0.0K
13:14 20,251.70 20,252.10 20,245.40 20,251.00 0.0K
13:15 20,250.45 20,251.75 20,249.15 20,250.50 0.0K
13:16 20,248.90 20,257.20 20,248.90 20,256.10 0.0K
13:17 20,255.90 20,260.30 20,255.00 20,255.45 0.0K
13:18 20,255.85 20,255.85 20,248.75 20,249.70 0.0K
13:19 20,249.85 20,252.25 20,247.20 20,247.80 0.0K
13:20 20,246.75 20,248.05 20,244.40 20,245.00 0.0K
13:21 20,245.80 20,261.05 20,245.80 20,261.05 0.0K
13:22 20,259.95 20,264.40 20,259.95 20,262.50 0.0K
13:23 20,262.60 20,264.15 20,259.75 20,260.10 0.0K
13:24 20,258.40 20,259.20 20,252.75 20,254.75 0.0K
13:25 20,253.20 20,255.00 20,252.10 20,253.10 0.0K
13:26 20,252.25 20,257.20 20,252.25 20,257.15 0.0K
13:27 20,256.50 20,257.40 20,252.15 20,253.25 0.0K
13:28 20,253.25 20,254.60 20,252.15 20,252.15 0.0K
13:29 20,250.40 20,252.30 20,248.30 20,250.45 0.0K
13:30 20,250.75 20,253.95 20,250.75 20,253.95 0.0K
13:31 20,254.40 20,257.00 20,252.00 20,253.20 0.0K
13:32 20,252.10 20,254.15 20,245.65 20,245.65 0.0K
13:33 20,245.35 20,245.35 20,238.25 20,238.75 0.0K
13:34 20,237.40 20,240.50 20,236.75 20,240.50 0.0K
13:35 20,241.00 20,241.00 20,236.60 20,236.85 0.0K
13:36 20,238.10 20,241.40 20,237.80 20,239.80 0.0K
13:37 20,239.35 20,246.10 20,239.35 20,245.20 0.0K
13:38 20,244.50 20,244.65 20,240.50 20,240.50 0.0K
13:39 20,240.10 20,242.20 20,236.40 20,242.20 0.0K
13:40 20,241.40 20,252.35 20,241.40 20,250.55 0.0K
13:41 20,251.15 20,252.30 20,246.55 20,246.90 0.0K
13:42 20,246.95 20,247.20 20,244.85 20,246.45 0.0K
13:43 20,245.70 20,246.00 20,242.05 20,242.05 0.0K
13:44 20,242.20 20,245.05 20,240.50 20,240.50 0.0K
13:45 20,239.05 20,241.60 20,237.15 20,241.60 0.0K
13:46 20,241.40 20,243.45 20,238.65 20,242.00 0.0K
13:47 20,242.00 20,244.35 20,240.95 20,240.95 0.0K
13:48 20,240.75 20,249.55 20,240.75 20,249.05 0.0K
13:49 20,249.60 20,250.05 20,243.85 20,244.30 0.0K
13:50 20,244.50 20,245.90 20,244.20 20,244.60 0.0K
13:51 20,245.05 20,252.40 20,242.40 20,252.35 0.0K
13:52 20,251.20 20,255.85 20,251.20 20,253.60 0.0K
13:53 20,253.75 20,255.80 20,253.20 20,255.20 0.0K
13:54 20,255.35 20,262.40 20,252.65 20,262.40 0.0K
13:55 20,262.45 20,264.15 20,253.65 20,253.65 0.0K
13:56 20,252.95 20,253.25 20,250.00 20,251.90 0.0K
13:57 20,250.85 20,253.30 20,250.50 20,252.20 0.0K
13:58 20,252.30 20,255.35 20,252.30 20,252.85 0.0K
13:59 20,253.65 20,253.65 20,250.50 20,251.40 0.0K
14:00 20,251.40 20,252.75 20,249.95 20,250.30 0.0K
14:01 20,249.10 20,254.15 20,248.60 20,253.95 0.0K
14:02 20,254.20 20,256.15 20,254.20 20,254.50 0.0K
14:03 20,254.90 20,256.55 20,248.25 20,248.25 0.0K
14:04 20,247.75 20,249.20 20,246.65 20,248.10 0.0K
14:05 20,248.55 20,249.90 20,248.00 20,249.75 0.0K
14:06 20,249.10 20,250.20 20,246.65 20,246.65 0.0K
14:07 20,245.60 20,247.35 20,244.50 20,244.50 0.0K
14:08 20,244.30 20,257.10 20,244.30 20,257.10 0.0K
14:09 20,255.80 20,260.30 20,255.80 20,257.75 0.0K
14:10 20,257.70 20,260.10 20,257.60 20,259.60 0.0K
14:11 20,258.35 20,258.35 20,233.65 20,234.20 0.0K
14:12 20,234.95 20,247.30 20,233.10 20,247.25 0.0K
14:13 20,246.90 20,253.80 20,246.45 20,253.80 0.0K
14:14 20,253.55 20,254.40 20,250.15 20,251.95 0.0K
14:15 20,251.15 20,254.85 20,251.15 20,254.85 0.0K
14:16 20,254.55 20,258.90 20,253.65 20,257.90 0.0K
14:17 20,257.15 20,259.75 20,255.00 20,255.00 0.0K
14:18 20,255.05 20,255.05 20,250.40 20,253.40 0.0K
14:19 20,252.95 20,253.65 20,251.60 20,251.85 0.0K
14:20 20,251.30 20,252.95 20,249.30 20,250.70 0.0K
14:21 20,249.70 20,258.20 20,249.70 20,257.00 0.0K
14:22 20,256.70 20,259.00 20,256.05 20,257.75 0.0K
14:23 20,256.40 20,258.25 20,256.15 20,256.15 0.0K
14:24 20,257.05 20,263.45 20,255.90 20,262.60 0.0K
14:25 20,262.30 20,264.40 20,256.75 20,256.75 0.0K
14:26 20,257.45 20,257.45 20,252.85 20,253.60 0.0K
14:27 20,251.95 20,255.85 20,249.60 20,250.00 0.0K
14:28 20,250.10 20,253.35 20,250.10 20,251.25 0.0K
14:29 20,251.50 20,252.80 20,244.55 20,244.55 0.0K
14:30 20,245.10 20,251.40 20,245.10 20,248.95 0.0K
14:31 20,247.70 20,250.55 20,242.55 20,250.55 0.0K
14:32 20,250.40 20,250.40 20,246.35 20,247.20 0.0K
14:33 20,246.70 20,250.25 20,246.65 20,246.65 0.0K
14:34 20,246.85 20,249.60 20,246.80 20,249.30 0.0K
14:35 20,248.00 20,253.00 20,248.00 20,253.00 0.0K
14:36 20,251.00 20,253.05 20,249.15 20,253.05 0.0K
14:37 20,252.70 20,254.50 20,252.35 20,253.55 0.0K
14:38 20,254.10 20,257.60 20,253.50 20,257.60 0.0K
14:39 20,257.55 20,260.55 20,257.15 20,260.30 0.0K
14:40 20,260.15 20,263.30 20,260.15 20,262.15 0.0K
14:41 20,261.05 20,263.30 20,259.40 20,262.35 0.0K
14:42 20,261.45 20,266.80 20,261.45 20,265.35 0.0K
14:43 20,264.40 20,270.25 20,263.25 20,270.25 0.0K
14:44 20,271.15 20,271.15 20,267.60 20,269.80 0.0K
14:45 20,269.30 20,271.75 20,268.25 20,271.70 0.0K
14:46 20,271.10 20,271.10 20,266.25 20,267.05 0.0K
14:47 20,266.50 20,273.30 20,266.40 20,273.30 0.0K
14:48 20,273.80 20,273.95 20,267.95 20,267.95 0.0K
14:49 20,267.45 20,267.45 20,256.20 20,258.25 0.0K
14:50 20,257.85 20,258.40 20,253.50 20,254.35 0.0K
14:51 20,254.25 20,258.90 20,253.10 20,258.90 0.0K
14:52 20,258.60 20,265.80 20,258.60 20,264.25 0.0K
14:53 20,264.90 20,268.95 20,264.60 20,267.70 0.0K
14:54 20,268.25 20,269.60 20,264.45 20,265.35 0.0K
14:55 20,264.50 20,265.50 20,262.40 20,264.85 0.0K
14:56 20,263.20 20,268.05 20,263.20 20,267.20 0.0K
14:57 20,269.80 20,270.95 20,268.50 20,269.90 0.0K
14:58 20,269.55 20,273.60 20,268.30 20,273.60 0.0K
14:59 20,273.85 20,277.50 20,273.85 20,277.50 0.0K
15:00 20,276.35 20,283.15 20,257.10 20,269.85 0.0K
15:01 20,271.15 20,272.40 20,265.60 20,272.40 0.0K
15:02 20,273.90 20,276.40 20,272.45 20,275.90 0.0K
15:03 20,275.65 20,279.40 20,275.65 20,279.40 0.0K
15:04 20,279.55 20,283.25 20,279.55 20,282.55 0.0K
15:05 20,282.15 20,284.60 20,281.00 20,284.60 0.0K
15:06 20,284.75 20,284.95 20,281.45 20,284.40 0.0K
15:07 20,285.10 20,286.35 20,282.15 20,283.95 0.0K
15:08 20,283.25 20,285.00 20,281.50 20,281.50 0.0K
15:09 20,281.70 20,283.60 20,279.85 20,283.60 0.0K
15:10 20,283.80 20,285.00 20,283.00 20,284.10 0.0K
15:11 20,283.55 20,284.55 20,278.80 20,279.30 0.0K
15:12 20,278.75 20,280.15 20,277.35 20,279.25 0.0K
15:13 20,280.75 20,281.90 20,279.35 20,280.85 0.0K
15:14 20,282.40 20,282.40 20,278.30 20,278.65 0.0K
15:15 20,278.50 20,279.15 20,273.20 20,273.20 0.0K
15:16 20,270.60 20,273.10 20,270.00 20,270.65 0.0K
15:17 20,270.60 20,271.90 20,268.40 20,271.05 0.0K
15:18 20,271.95 20,273.95 20,270.60 20,272.20 0.0K
15:19 20,273.65 20,276.25 20,272.50 20,276.25 0.0K
15:20 20,275.45 20,277.80 20,272.20 20,275.15 0.0K
15:21 20,274.45 20,275.25 20,273.15 20,275.25 0.0K
15:22 20,275.60 20,275.60 20,271.40 20,274.35 0.0K
15:23 20,275.55 20,278.40 20,275.55 20,276.85 0.0K
15:24 20,276.55 20,277.05 20,274.65 20,276.95 0.0K
15:25 20,276.80 20,277.30 20,274.70 20,275.80 0.0K
15:26 20,277.15 20,277.75 20,276.00 20,276.00 0.0K
15:27 20,276.50 20,278.95 20,275.35 20,275.55 0.0K
15:28 20,275.40 20,275.70 20,271.40 20,275.25 0.0K
15:29 20,273.05 20,279.10 20,265.20 20,275.90 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