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 20,264.65 20,264.65 20,264.65 20,264.65 0.0K
09:15 20,264.60 20,288.10 20,244.75 20,283.00 0.0K
09:16 20,280.50 20,280.50 20,266.80 20,269.40 0.0K
09:17 20,267.60 20,278.80 20,259.65 20,278.05 0.0K
09:18 20,276.40 20,286.95 20,271.60 20,275.05 0.0K
09:19 20,274.25 20,293.30 20,274.25 20,291.05 0.0K
09:20 20,288.40 20,320.35 20,285.95 20,313.30 0.0K
09:21 20,319.75 20,322.25 20,307.00 20,315.50 0.0K
09:22 20,312.35 20,312.60 20,301.45 20,312.60 0.0K
09:23 20,313.60 20,326.05 20,310.25 20,310.25 0.0K
09:24 20,306.40 20,309.60 20,301.70 20,308.25 0.0K
09:25 20,307.50 20,308.20 20,293.85 20,295.95 0.0K
09:26 20,296.20 20,296.80 20,288.20 20,293.15 0.0K
09:27 20,294.80 20,298.05 20,291.10 20,293.55 0.0K
09:28 20,295.40 20,301.65 20,294.20 20,299.90 0.0K
09:29 20,298.95 20,300.30 20,289.25 20,292.05 0.0K
09:30 20,290.45 20,290.45 20,276.65 20,282.70 0.0K
09:31 20,284.70 20,288.45 20,280.40 20,286.15 0.0K
09:32 20,287.55 20,295.55 20,286.45 20,292.25 0.0K
09:33 20,293.45 20,293.45 20,279.95 20,280.25 0.0K
09:34 20,280.25 20,287.25 20,280.25 20,287.25 0.0K
09:35 20,288.80 20,288.80 20,275.60 20,276.65 0.0K
09:36 20,277.95 20,281.75 20,277.10 20,281.10 0.0K
09:37 20,279.95 20,281.25 20,277.65 20,280.70 0.0K
09:38 20,279.35 20,279.35 20,272.25 20,275.45 0.0K
09:39 20,275.10 20,277.50 20,271.80 20,275.40 0.0K
09:40 20,276.00 20,282.25 20,273.40 20,282.25 0.0K
09:41 20,281.60 20,292.30 20,281.60 20,290.95 0.0K
09:42 20,287.90 20,289.10 20,282.95 20,286.95 0.0K
09:43 20,286.95 20,287.40 20,283.70 20,285.40 0.0K
09:44 20,286.15 20,286.15 20,277.95 20,282.15 0.0K
09:45 20,279.65 20,280.10 20,274.10 20,275.20 0.0K
09:46 20,275.20 20,275.20 20,270.40 20,273.00 0.0K
09:47 20,273.90 20,275.30 20,268.50 20,268.60 0.0K
09:48 20,267.75 20,270.60 20,263.45 20,270.60 0.0K
09:49 20,270.00 20,273.85 20,268.50 20,273.70 0.0K
09:50 20,273.95 20,274.40 20,262.25 20,262.90 0.0K
09:51 20,262.80 20,271.65 20,261.35 20,264.40 0.0K
09:52 20,265.80 20,271.45 20,265.80 20,266.80 0.0K
09:53 20,267.35 20,269.00 20,264.40 20,267.85 0.0K
09:54 20,267.10 20,271.05 20,266.20 20,270.05 0.0K
09:55 20,270.25 20,274.95 20,269.75 20,274.95 0.0K
09:56 20,275.70 20,275.70 20,272.30 20,273.65 0.0K
09:57 20,273.30 20,273.30 20,266.70 20,266.70 0.0K
09:58 20,267.20 20,269.70 20,266.10 20,268.00 0.0K
09:59 20,268.35 20,268.70 20,265.10 20,266.90 0.0K
10:00 20,265.25 20,265.25 20,238.40 20,238.40 0.0K
10:01 20,237.90 20,247.90 20,235.35 20,246.15 0.0K
10:02 20,246.65 20,246.90 20,237.55 20,237.55 0.0K
10:03 20,237.40 20,242.20 20,237.40 20,238.55 0.0K
10:04 20,238.80 20,243.20 20,236.15 20,241.90 0.0K
10:05 20,241.90 20,249.90 20,240.50 20,249.50 0.0K
10:06 20,249.90 20,250.50 20,247.60 20,248.25 0.0K
10:07 20,249.15 20,263.05 20,249.15 20,261.65 0.0K
10:08 20,264.95 20,273.25 20,264.95 20,268.45 0.0K
10:09 20,267.10 20,269.90 20,265.15 20,267.35 0.0K
10:10 20,265.80 20,265.80 20,254.15 20,262.40 0.0K
10:11 20,261.25 20,270.75 20,261.25 20,268.55 0.0K
10:12 20,268.00 20,272.50 20,266.05 20,269.85 0.0K
10:13 20,268.50 20,271.40 20,268.50 20,269.55 0.0K
10:14 20,272.85 20,276.40 20,272.00 20,276.00 0.0K
10:15 20,276.45 20,277.80 20,266.25 20,270.05 0.0K
10:16 20,271.55 20,282.30 20,271.55 20,279.50 0.0K
10:17 20,279.40 20,282.00 20,277.70 20,280.20 0.0K
10:18 20,281.90 20,288.80 20,281.90 20,285.35 0.0K
10:19 20,284.70 20,290.80 20,283.75 20,290.80 0.0K
10:20 20,290.80 20,298.10 20,289.25 20,298.10 0.0K
10:21 20,296.80 20,299.65 20,292.55 20,293.05 0.0K
10:22 20,293.15 20,301.65 20,292.75 20,301.65 0.0K
10:23 20,302.00 20,306.45 20,299.80 20,304.40 0.0K
10:24 20,305.30 20,311.10 20,303.65 20,311.10 0.0K
10:25 20,310.60 20,310.60 20,302.60 20,302.60 0.0K
10:26 20,303.90 20,308.45 20,299.05 20,301.55 0.0K
10:27 20,302.20 20,305.95 20,302.20 20,305.25 0.0K
10:28 20,304.45 20,305.90 20,301.05 20,304.30 0.0K
10:29 20,304.25 20,305.20 20,292.50 20,297.05 0.0K
10:30 20,294.30 20,304.65 20,293.70 20,303.30 0.0K
10:31 20,302.50 20,302.50 20,297.55 20,298.20 0.0K
10:32 20,296.85 20,296.85 20,293.85 20,294.75 0.0K
10:33 20,293.35 20,296.95 20,293.35 20,293.60 0.0K
10:34 20,293.40 20,300.80 20,291.90 20,299.20 0.0K
10:35 20,298.25 20,304.85 20,298.25 20,301.85 0.0K
10:36 20,302.25 20,304.65 20,300.15 20,304.35 0.0K
10:37 20,304.50 20,307.15 20,296.00 20,307.15 0.0K
10:38 20,306.35 20,308.00 20,302.25 20,302.25 0.0K
10:39 20,302.50 20,305.90 20,300.25 20,305.90 0.0K
10:40 20,307.70 20,315.20 20,307.45 20,313.65 0.0K
10:41 20,314.75 20,316.30 20,311.70 20,313.80 0.0K
10:42 20,314.80 20,315.65 20,311.90 20,315.65 0.0K
10:43 20,315.80 20,319.85 20,315.45 20,319.55 0.0K
10:44 20,320.65 20,322.20 20,316.85 20,322.20 0.0K
10:45 20,324.30 20,338.20 20,323.85 20,334.00 0.0K
10:46 20,334.50 20,335.10 20,331.45 20,333.20 0.0K
10:47 20,332.65 20,332.65 20,327.20 20,329.00 0.0K
10:48 20,328.35 20,337.55 20,325.20 20,337.55 0.0K
10:49 20,337.50 20,337.50 20,330.90 20,336.15 0.0K
10:50 20,336.00 20,346.55 20,336.00 20,344.35 0.0K
10:51 20,344.30 20,344.30 20,336.25 20,337.95 0.0K
10:52 20,338.60 20,344.95 20,338.60 20,344.95 0.0K
10:53 20,345.50 20,349.90 20,345.50 20,349.65 0.0K
10:54 20,349.70 20,350.80 20,345.30 20,349.05 0.0K
10:55 20,349.40 20,352.40 20,348.85 20,350.80 0.0K
10:56 20,349.05 20,349.25 20,346.45 20,348.25 0.0K
10:57 20,349.10 20,349.10 20,341.10 20,342.50 0.0K
10:58 20,340.35 20,340.35 20,324.15 20,325.15 0.0K
10:59 20,326.65 20,340.05 20,324.85 20,337.60 0.0K
11:00 20,339.15 20,343.85 20,337.80 20,342.85 0.0K
11:01 20,342.85 20,358.30 20,342.20 20,356.90 0.0K
11:02 20,356.95 20,364.20 20,356.95 20,363.00 0.0K
11:03 20,362.75 20,369.20 20,361.85 20,362.30 0.0K
11:04 20,362.30 20,364.85 20,359.65 20,362.55 0.0K
11:05 20,362.05 20,365.00 20,358.00 20,364.80 0.0K
11:06 20,366.70 20,370.95 20,365.60 20,369.40 0.0K
11:07 20,370.55 20,370.55 20,363.10 20,369.25 0.0K
11:08 20,369.95 20,370.05 20,364.15 20,364.15 0.0K
11:09 20,363.40 20,363.90 20,354.15 20,354.35 0.0K
11:10 20,353.55 20,354.10 20,347.00 20,348.05 0.0K
11:11 20,349.45 20,351.65 20,349.25 20,350.90 0.0K
11:12 20,351.80 20,352.60 20,348.15 20,350.50 0.0K
11:13 20,350.55 20,352.40 20,347.60 20,350.60 0.0K
11:14 20,350.45 20,352.65 20,350.45 20,351.20 0.0K
11:15 20,350.45 20,350.50 20,346.35 20,347.80 0.0K
11:16 20,348.00 20,352.10 20,346.45 20,349.70 0.0K
11:17 20,349.70 20,353.75 20,349.20 20,353.15 0.0K
11:18 20,353.60 20,354.70 20,352.55 20,353.90 0.0K
11:19 20,354.05 20,359.35 20,353.60 20,357.15 0.0K
11:20 20,357.70 20,364.35 20,357.15 20,364.35 0.0K
11:21 20,365.25 20,365.35 20,362.20 20,362.50 0.0K
11:22 20,362.45 20,373.25 20,362.45 20,373.25 0.0K
11:23 20,372.95 20,373.20 20,368.45 20,368.45 0.0K
11:24 20,368.60 20,373.55 20,368.60 20,373.45 0.0K
11:25 20,377.60 20,388.10 20,377.60 20,378.80 0.0K
11:26 20,377.50 20,377.50 20,372.90 20,375.85 0.0K
11:27 20,375.40 20,383.40 20,375.40 20,381.55 0.0K
11:28 20,381.45 20,383.05 20,380.30 20,380.90 0.0K
11:29 20,379.35 20,381.90 20,378.65 20,379.60 0.0K
11:30 20,379.60 20,385.45 20,378.90 20,385.40 0.0K
11:31 20,385.80 20,389.35 20,384.60 20,389.35 0.0K
11:32 20,389.45 20,394.80 20,389.40 20,391.95 0.0K
11:33 20,392.45 20,400.65 20,390.60 20,399.75 0.0K
11:34 20,399.30 20,403.60 20,395.40 20,398.80 0.0K
11:35 20,399.30 20,402.70 20,393.70 20,394.00 0.0K
11:36 20,394.50 20,394.50 20,390.90 20,391.30 0.0K
11:37 20,390.80 20,394.65 20,390.65 20,390.65 0.0K
11:38 20,388.70 20,389.35 20,386.25 20,386.25 0.0K
11:39 20,385.55 20,388.75 20,381.95 20,388.75 0.0K
11:40 20,389.15 20,389.50 20,386.40 20,389.50 0.0K
11:41 20,389.95 20,393.10 20,389.95 20,393.10 0.0K
11:42 20,392.95 20,398.30 20,392.05 20,395.55 0.0K
11:43 20,395.00 20,398.55 20,394.70 20,397.05 0.0K
11:44 20,397.55 20,398.65 20,395.60 20,397.05 0.0K
11:45 20,396.55 20,396.55 20,380.10 20,381.55 0.0K
11:46 20,380.45 20,395.25 20,380.45 20,391.90 0.0K
11:47 20,391.90 20,393.65 20,390.05 20,390.05 0.0K
11:48 20,391.90 20,398.55 20,391.80 20,398.55 0.0K
11:49 20,400.15 20,400.15 20,391.85 20,391.85 0.0K
11:50 20,392.75 20,394.50 20,390.35 20,392.85 0.0K
11:51 20,393.05 20,395.00 20,388.55 20,388.55 0.0K
11:52 20,387.45 20,387.45 20,380.05 20,383.60 0.0K
11:53 20,384.25 20,388.00 20,382.15 20,383.50 0.0K
11:54 20,383.35 20,384.35 20,380.95 20,381.75 0.0K
11:55 20,382.20 20,383.20 20,380.15 20,382.45 0.0K
11:56 20,382.00 20,384.30 20,378.50 20,382.85 0.0K
11:57 20,384.25 20,385.25 20,382.90 20,383.35 0.0K
11:58 20,381.80 20,381.80 20,376.65 20,376.65 0.0K
11:59 20,376.30 20,377.25 20,374.75 20,376.25 0.0K
12:00 20,376.40 20,376.70 20,369.40 20,369.65 0.0K
12:01 20,369.70 20,372.35 20,369.50 20,371.10 0.0K
12:02 20,369.75 20,373.75 20,369.45 20,369.45 0.0K
12:03 20,369.60 20,369.60 20,363.75 20,367.50 0.0K
12:04 20,367.35 20,369.15 20,365.20 20,367.00 0.0K
12:05 20,366.10 20,366.10 20,361.25 20,362.00 0.0K
12:06 20,361.55 20,362.00 20,359.50 20,359.50 0.0K
12:07 20,357.35 20,357.35 20,353.50 20,355.00 0.0K
12:08 20,354.40 20,354.40 20,349.55 20,353.70 0.0K
12:09 20,354.75 20,355.30 20,352.35 20,353.85 0.0K
12:10 20,352.30 20,359.95 20,352.30 20,359.65 0.0K
12:11 20,360.40 20,369.25 20,360.30 20,368.90 0.0K
12:12 20,370.50 20,382.45 20,370.50 20,381.25 0.0K
12:13 20,381.80 20,388.35 20,381.80 20,386.95 0.0K
12:14 20,388.00 20,390.90 20,388.00 20,390.35 0.0K
12:15 20,391.40 20,402.85 20,391.35 20,399.00 0.0K
12:16 20,398.60 20,398.60 20,388.15 20,388.15 0.0K
12:17 20,388.40 20,388.60 20,385.25 20,386.55 0.0K
12:18 20,386.60 20,395.15 20,386.60 20,395.15 0.0K
12:19 20,398.20 20,399.10 20,393.25 20,397.25 0.0K
12:20 20,398.35 20,402.05 20,394.40 20,401.80 0.0K
12:21 20,402.10 20,402.35 20,399.35 20,399.35 0.0K
12:22 20,398.70 20,403.35 20,397.90 20,402.55 0.0K
12:23 20,402.95 20,404.40 20,400.45 20,400.45 0.0K
12:24 20,401.75 20,408.25 20,401.75 20,403.75 0.0K
12:25 20,405.00 20,405.55 20,403.30 20,404.20 0.0K
12:26 20,402.95 20,403.35 20,398.15 20,398.90 0.0K
12:27 20,398.60 20,399.65 20,397.20 20,397.25 0.0K
12:28 20,396.75 20,399.95 20,395.80 20,396.55 0.0K
12:29 20,396.25 20,400.30 20,395.00 20,396.90 0.0K
12:30 20,399.00 20,403.80 20,399.00 20,402.05 0.0K
12:31 20,400.95 20,401.65 20,398.45 20,401.05 0.0K
12:32 20,401.40 20,403.55 20,400.60 20,402.75 0.0K
12:33 20,401.40 20,409.70 20,401.40 20,409.70 0.0K
12:34 20,409.50 20,419.55 20,409.50 20,419.55 0.0K
12:35 20,419.30 20,421.70 20,417.80 20,421.10 0.0K
12:36 20,420.90 20,422.05 20,418.85 20,421.00 0.0K
12:37 20,421.75 20,428.40 20,421.75 20,426.60 0.0K
12:38 20,425.50 20,433.90 20,425.50 20,433.60 0.0K
12:39 20,432.70 20,432.70 20,428.10 20,429.65 0.0K
12:40 20,428.75 20,428.75 20,420.30 20,423.00 0.0K
12:41 20,424.40 20,424.85 20,420.75 20,420.75 0.0K
12:42 20,421.10 20,421.10 20,416.10 20,416.10 0.0K
12:43 20,416.95 20,416.95 20,408.65 20,411.40 0.0K
12:44 20,409.70 20,415.25 20,408.45 20,412.10 0.0K
12:45 20,411.65 20,415.10 20,406.30 20,407.90 0.0K
12:46 20,406.70 20,411.40 20,406.05 20,409.60 0.0K
12:47 20,409.90 20,416.60 20,409.75 20,416.30 0.0K
12:48 20,416.15 20,417.25 20,411.45 20,417.10 0.0K
12:49 20,417.50 20,422.80 20,417.35 20,422.60 0.0K
12:50 20,421.60 20,425.80 20,421.05 20,425.80 0.0K
12:51 20,425.50 20,425.50 20,421.40 20,422.30 0.0K
12:52 20,422.85 20,425.85 20,422.35 20,424.40 0.0K
12:53 20,425.20 20,429.90 20,424.95 20,429.90 0.0K
12:54 20,429.40 20,430.05 20,423.30 20,425.45 0.0K
12:55 20,423.35 20,426.20 20,422.15 20,424.65 0.0K
12:56 20,424.55 20,427.05 20,424.55 20,426.45 0.0K
12:57 20,426.70 20,440.55 20,426.45 20,440.55 0.0K
12:58 20,441.85 20,450.40 20,441.85 20,450.40 0.0K
12:59 20,449.90 20,451.20 20,445.55 20,445.90 0.0K
13:00 20,446.70 20,447.05 20,443.60 20,445.45 0.0K
13:01 20,445.10 20,445.10 20,435.15 20,441.65 0.0K
13:02 20,442.30 20,442.30 20,438.35 20,441.40 0.0K
13:03 20,441.30 20,442.95 20,436.75 20,438.45 0.0K
13:04 20,437.70 20,437.70 20,434.65 20,436.30 0.0K
13:05 20,436.15 20,440.55 20,433.45 20,438.05 0.0K
13:06 20,439.00 20,440.50 20,436.75 20,437.20 0.0K
13:07 20,437.35 20,445.85 20,437.25 20,445.85 0.0K
13:08 20,444.75 20,449.45 20,443.75 20,444.40 0.0K
13:09 20,445.30 20,445.30 20,440.60 20,442.60 0.0K
13:10 20,441.45 20,447.15 20,441.45 20,445.95 0.0K
13:11 20,446.00 20,450.70 20,443.60 20,450.70 0.0K
13:12 20,451.00 20,462.85 20,451.00 20,462.85 0.0K
13:13 20,462.25 20,462.25 20,443.70 20,443.75 0.0K
13:14 20,444.00 20,447.00 20,441.55 20,444.55 0.0K
13:15 20,444.00 20,449.05 20,442.35 20,442.45 0.0K
13:16 20,443.25 20,446.00 20,442.15 20,446.00 0.0K
13:17 20,446.10 20,448.50 20,445.10 20,448.50 0.0K
13:18 20,447.80 20,452.80 20,445.85 20,452.60 0.0K
13:19 20,451.90 20,457.30 20,451.50 20,453.40 0.0K
13:20 20,453.25 20,453.25 20,442.60 20,446.35 0.0K
13:21 20,447.50 20,451.20 20,446.60 20,447.90 0.0K
13:22 20,448.10 20,450.95 20,448.05 20,449.05 0.0K
13:23 20,449.05 20,451.90 20,448.85 20,450.40 0.0K
13:24 20,449.80 20,450.90 20,445.95 20,448.00 0.0K
13:25 20,447.65 20,450.05 20,444.50 20,444.90 0.0K
13:26 20,444.20 20,454.60 20,442.85 20,454.40 0.0K
13:27 20,455.30 20,460.70 20,455.30 20,460.65 0.0K
13:28 20,460.00 20,466.20 20,459.90 20,466.20 0.0K
13:29 20,466.70 20,473.80 20,466.70 20,473.80 0.0K
13:30 20,473.85 20,473.85 20,468.35 20,472.20 0.0K
13:31 20,474.15 20,479.00 20,474.15 20,476.60 0.0K
13:32 20,477.00 20,482.90 20,477.00 20,481.55 0.0K
13:33 20,482.75 20,485.25 20,481.40 20,482.90 0.0K
13:34 20,482.95 20,488.75 20,482.95 20,488.10 0.0K
13:35 20,489.20 20,489.20 20,485.75 20,487.40 0.0K
13:36 20,487.50 20,496.10 20,486.90 20,488.95 0.0K
13:37 20,489.65 20,499.40 20,489.65 20,498.25 0.0K
13:38 20,501.15 20,508.35 20,500.75 20,504.50 0.0K
13:39 20,505.85 20,505.85 20,496.10 20,499.40 0.0K
13:40 20,499.20 20,500.95 20,492.15 20,493.10 0.0K
13:41 20,493.40 20,493.65 20,487.65 20,487.65 0.0K
13:42 20,487.75 20,487.75 20,481.35 20,483.35 0.0K
13:43 20,482.25 20,483.65 20,476.30 20,476.30 0.0K
13:44 20,477.95 20,480.90 20,476.15 20,479.35 0.0K
13:45 20,480.35 20,481.65 20,475.05 20,475.05 0.0K
13:46 20,478.80 20,492.75 20,478.80 20,484.50 0.0K
13:47 20,484.90 20,486.20 20,481.20 20,484.55 0.0K
13:48 20,484.15 20,486.05 20,481.15 20,484.25 0.0K
13:49 20,483.20 20,483.75 20,480.80 20,482.55 0.0K
13:50 20,482.00 20,483.10 20,478.40 20,478.45 0.0K
13:51 20,478.25 20,481.05 20,474.15 20,480.65 0.0K
13:52 20,479.90 20,479.90 20,473.75 20,475.10 0.0K
13:53 20,475.20 20,475.85 20,472.85 20,472.85 0.0K
13:54 20,471.80 20,471.80 20,467.90 20,468.55 0.0K
13:55 20,469.35 20,477.60 20,469.35 20,472.90 0.0K
13:56 20,472.15 20,472.15 20,461.20 20,464.40 0.0K
13:57 20,463.70 20,471.45 20,462.75 20,469.20 0.0K
13:58 20,470.55 20,471.75 20,459.35 20,462.00 0.0K
13:59 20,462.00 20,463.90 20,459.10 20,462.50 0.0K
14:00 20,462.15 20,466.35 20,462.15 20,464.75 0.0K
14:01 20,464.80 20,467.45 20,463.40 20,466.55 0.0K
14:02 20,466.05 20,471.95 20,465.15 20,471.95 0.0K
14:03 20,472.40 20,478.35 20,471.50 20,474.30 0.0K
14:04 20,474.30 20,477.35 20,472.40 20,476.55 0.0K
14:05 20,477.55 20,482.65 20,475.00 20,482.65 0.0K
14:06 20,482.70 20,486.75 20,481.70 20,486.75 0.0K
14:07 20,486.75 20,492.85 20,486.75 20,491.60 0.0K
14:08 20,491.15 20,504.20 20,491.15 20,503.65 0.0K
14:09 20,504.45 20,504.45 20,493.90 20,497.15 0.0K
14:10 20,496.10 20,502.15 20,495.35 20,500.70 0.0K
14:11 20,500.90 20,511.65 20,500.55 20,511.65 0.0K
14:12 20,511.40 20,511.40 20,499.65 20,500.15 0.0K
14:13 20,501.50 20,501.50 20,495.20 20,495.20 0.0K
14:14 20,495.95 20,498.45 20,493.40 20,496.55 0.0K
14:15 20,497.60 20,497.60 20,489.90 20,489.90 0.0K
14:16 20,491.10 20,494.40 20,490.45 20,491.00 0.0K
14:17 20,490.25 20,491.25 20,485.80 20,485.80 0.0K
14:18 20,485.45 20,489.20 20,484.35 20,487.45 0.0K
14:19 20,487.60 20,487.75 20,484.15 20,485.80 0.0K
14:20 20,484.85 20,489.15 20,483.60 20,485.80 0.0K
14:21 20,486.50 20,493.20 20,485.10 20,490.20 0.0K
14:22 20,490.90 20,490.90 20,480.25 20,485.00 0.0K
14:23 20,483.70 20,489.40 20,482.00 20,489.40 0.0K
14:24 20,489.25 20,491.00 20,487.30 20,488.40 0.0K
14:25 20,488.80 20,488.80 20,470.45 20,471.20 0.0K
14:26 20,471.90 20,473.65 20,466.70 20,466.70 0.0K
14:27 20,468.20 20,471.90 20,464.75 20,466.30 0.0K
14:28 20,466.35 20,466.60 20,456.90 20,459.25 0.0K
14:29 20,461.35 20,461.35 20,447.70 20,450.85 0.0K
14:30 20,448.70 20,448.85 20,434.80 20,435.65 0.0K
14:31 20,436.70 20,452.20 20,435.65 20,452.20 0.0K
14:32 20,449.95 20,450.55 20,443.95 20,445.40 0.0K
14:33 20,447.00 20,458.00 20,447.00 20,455.75 0.0K
14:34 20,456.25 20,459.35 20,447.75 20,447.75 0.0K
14:35 20,447.10 20,453.25 20,447.10 20,450.55 0.0K
14:36 20,450.70 20,450.70 20,444.20 20,445.65 0.0K
14:37 20,444.60 20,456.80 20,444.60 20,456.80 0.0K
14:38 20,455.00 20,462.85 20,455.00 20,462.00 0.0K
14:39 20,462.25 20,462.25 20,458.05 20,459.10 0.0K
14:40 20,459.90 20,463.00 20,459.35 20,462.90 0.0K
14:41 20,463.70 20,463.70 20,437.80 20,438.20 0.0K
14:42 20,437.75 20,447.90 20,437.75 20,443.05 0.0K
14:43 20,442.05 20,446.95 20,440.75 20,445.90 0.0K
14:44 20,446.80 20,453.60 20,446.00 20,452.95 0.0K
14:45 20,452.60 20,455.35 20,445.65 20,445.65 0.0K
14:46 20,445.90 20,447.30 20,443.75 20,444.65 0.0K
14:47 20,444.55 20,447.05 20,442.80 20,444.80 0.0K
14:48 20,443.80 20,446.65 20,440.40 20,446.65 0.0K
14:49 20,448.40 20,449.00 20,442.90 20,442.95 0.0K
14:50 20,444.35 20,444.90 20,439.55 20,439.55 0.0K
14:51 20,441.05 20,443.35 20,438.60 20,441.40 0.0K
14:52 20,440.10 20,440.10 20,437.45 20,437.45 0.0K
14:53 20,437.95 20,439.25 20,435.05 20,437.05 0.0K
14:54 20,437.45 20,437.45 20,425.95 20,425.95 0.0K
14:55 20,424.30 20,430.40 20,424.30 20,430.40 0.0K
14:56 20,429.45 20,432.60 20,427.85 20,432.60 0.0K
14:57 20,431.70 20,432.00 20,428.25 20,430.00 0.0K
14:58 20,429.30 20,444.50 20,429.30 20,444.50 0.0K
14:59 20,447.55 20,448.95 20,433.80 20,437.30 0.0K
15:00 20,433.45 20,433.45 20,411.60 20,411.60 0.0K
15:01 20,413.70 20,418.45 20,410.05 20,410.05 0.0K
15:02 20,410.45 20,411.95 20,406.45 20,408.95 0.0K
15:03 20,410.05 20,413.45 20,406.85 20,409.05 0.0K
15:04 20,409.95 20,409.95 20,401.00 20,403.70 0.0K
15:05 20,401.85 20,401.85 20,391.60 20,392.50 0.0K
15:06 20,391.70 20,393.50 20,388.90 20,389.50 0.0K
15:07 20,390.20 20,390.20 20,383.50 20,385.00 0.0K
15:08 20,385.30 20,390.85 20,385.30 20,390.00 0.0K
15:09 20,390.20 20,390.20 20,376.50 20,377.45 0.0K
15:10 20,375.30 20,375.30 20,365.50 20,374.30 0.0K
15:11 20,377.05 20,380.35 20,373.55 20,373.55 0.0K
15:12 20,374.20 20,374.20 20,369.00 20,369.30 0.0K
15:13 20,370.55 20,373.80 20,369.95 20,372.80 0.0K
15:14 20,371.90 20,372.80 20,370.60 20,371.50 0.0K
15:15 20,370.25 20,373.60 20,370.10 20,371.20 0.0K
15:16 20,369.75 20,369.75 20,362.00 20,364.75 0.0K
15:17 20,365.40 20,366.65 20,363.50 20,366.65 0.0K
15:18 20,365.95 20,369.95 20,364.75 20,367.95 0.0K
15:19 20,368.25 20,372.85 20,366.80 20,370.30 0.0K
15:20 20,371.15 20,371.15 20,364.35 20,364.35 0.0K
15:21 20,363.85 20,369.30 20,362.75 20,369.30 0.0K
15:22 20,370.40 20,371.65 20,367.80 20,371.35 0.0K
15:23 20,370.55 20,371.20 20,364.45 20,365.00 0.0K
15:24 20,364.60 20,367.40 20,362.05 20,362.80 0.0K
15:25 20,362.70 20,364.50 20,361.60 20,362.40 0.0K
15:26 20,360.95 20,363.50 20,358.55 20,359.05 0.0K
15:27 20,359.85 20,360.80 20,354.75 20,360.80 0.0K
15:28 20,361.50 20,363.55 20,354.90 20,355.55 0.0K
15:29 20,359.10 20,380.05 20,350.10 20,380.05 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