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 20,340.35 20,340.35 20,340.35 20,340.35 0.0K
09:15 20,340.40 20,409.90 20,323.40 20,387.75 0.0K
09:16 20,380.15 20,395.20 20,370.15 20,380.40 0.0K
09:17 20,383.85 20,413.20 20,383.85 20,409.20 0.0K
09:18 20,409.00 20,414.35 20,403.40 20,403.40 0.0K
09:19 20,405.00 20,415.10 20,401.40 20,412.10 0.0K
09:20 20,410.90 20,411.80 20,399.25 20,408.75 0.0K
09:21 20,407.85 20,407.85 20,386.60 20,386.60 0.0K
09:22 20,379.30 20,392.05 20,368.70 20,386.50 0.0K
09:23 20,385.80 20,388.10 20,379.40 20,381.20 0.0K
09:24 20,379.40 20,380.95 20,371.05 20,371.90 0.0K
09:25 20,373.50 20,373.50 20,358.55 20,363.70 0.0K
09:26 20,359.90 20,366.55 20,351.60 20,366.55 0.0K
09:27 20,366.10 20,368.85 20,350.80 20,353.30 0.0K
09:28 20,351.25 20,362.95 20,351.25 20,359.65 0.0K
09:29 20,359.15 20,361.95 20,352.40 20,354.15 0.0K
09:30 20,351.20 20,351.20 20,340.40 20,348.05 0.0K
09:31 20,347.40 20,358.55 20,341.50 20,358.55 0.0K
09:32 20,362.60 20,379.95 20,362.60 20,379.60 0.0K
09:33 20,378.95 20,408.95 20,374.15 20,408.95 0.0K
09:34 20,406.45 20,406.45 20,380.45 20,380.45 0.0K
09:35 20,378.85 20,382.40 20,368.55 20,374.55 0.0K
09:36 20,378.45 20,387.30 20,377.70 20,381.90 0.0K
09:37 20,377.50 20,377.50 20,359.40 20,366.90 0.0K
09:38 20,364.80 20,368.80 20,358.55 20,366.30 0.0K
09:39 20,364.85 20,364.85 20,349.50 20,350.10 0.0K
09:40 20,350.00 20,363.00 20,347.05 20,363.00 0.0K
09:41 20,364.20 20,364.20 20,347.55 20,353.45 0.0K
09:42 20,354.45 20,355.70 20,347.90 20,351.05 0.0K
09:43 20,353.10 20,361.65 20,353.10 20,361.65 0.0K
09:44 20,360.90 20,360.90 20,350.45 20,352.55 0.0K
09:45 20,353.70 20,361.00 20,343.75 20,361.00 0.0K
09:46 20,360.85 20,360.85 20,347.65 20,350.60 0.0K
09:47 20,354.25 20,354.35 20,343.50 20,353.40 0.0K
09:48 20,353.45 20,367.35 20,351.95 20,364.05 0.0K
09:49 20,361.15 20,366.85 20,360.30 20,360.30 0.0K
09:50 20,361.95 20,366.60 20,359.75 20,360.50 0.0K
09:51 20,363.65 20,374.95 20,361.45 20,361.45 0.0K
09:52 20,361.45 20,369.00 20,361.00 20,368.45 0.0K
09:53 20,369.10 20,372.70 20,360.60 20,361.65 0.0K
09:54 20,361.45 20,364.65 20,355.15 20,356.50 0.0K
09:55 20,357.40 20,359.75 20,349.25 20,350.15 0.0K
09:56 20,350.20 20,354.40 20,337.20 20,337.20 0.0K
09:57 20,337.15 20,338.85 20,333.65 20,334.65 0.0K
09:58 20,330.50 20,330.50 20,318.45 20,325.60 0.0K
09:59 20,323.70 20,324.25 20,319.70 20,320.15 0.0K
10:00 20,315.80 20,315.80 20,304.40 20,310.40 0.0K
10:01 20,312.00 20,327.20 20,312.00 20,326.50 0.0K
10:02 20,328.10 20,336.25 20,326.75 20,332.15 0.0K
10:03 20,333.05 20,352.00 20,331.30 20,348.65 0.0K
10:04 20,348.00 20,348.00 20,341.30 20,343.00 0.0K
10:05 20,342.10 20,342.60 20,331.20 20,338.50 0.0K
10:06 20,339.05 20,339.10 20,330.15 20,333.65 0.0K
10:07 20,334.60 20,335.85 20,326.25 20,326.25 0.0K
10:08 20,325.70 20,331.40 20,325.45 20,325.45 0.0K
10:09 20,325.80 20,330.00 20,325.65 20,330.00 0.0K
10:10 20,332.35 20,335.55 20,327.80 20,334.55 0.0K
10:11 20,334.85 20,338.75 20,333.35 20,333.35 0.0K
10:12 20,333.25 20,343.05 20,332.70 20,342.00 0.0K
10:13 20,340.95 20,344.05 20,336.90 20,344.05 0.0K
10:14 20,345.15 20,345.15 20,335.20 20,338.60 0.0K
10:15 20,338.85 20,343.10 20,337.70 20,342.85 0.0K
10:16 20,342.25 20,342.25 20,339.10 20,341.70 0.0K
10:17 20,340.40 20,342.75 20,334.90 20,334.90 0.0K
10:18 20,334.30 20,337.45 20,332.30 20,336.60 0.0K
10:19 20,336.60 20,341.75 20,336.35 20,341.40 0.0K
10:20 20,341.65 20,348.30 20,336.85 20,348.25 0.0K
10:21 20,348.35 20,357.45 20,348.35 20,357.45 0.0K
10:22 20,359.05 20,361.95 20,357.25 20,357.25 0.0K
10:23 20,357.35 20,357.35 20,346.25 20,348.50 0.0K
10:24 20,348.35 20,357.15 20,348.35 20,356.15 0.0K
10:25 20,354.90 20,360.70 20,354.90 20,359.25 0.0K
10:26 20,358.85 20,358.85 20,354.35 20,354.35 0.0K
10:27 20,354.80 20,354.80 20,350.80 20,352.10 0.0K
10:28 20,352.45 20,352.95 20,342.05 20,342.05 0.0K
10:29 20,342.65 20,347.35 20,342.50 20,346.35 0.0K
10:30 20,347.10 20,351.75 20,334.90 20,334.90 0.0K
10:31 20,335.15 20,340.70 20,334.20 20,340.70 0.0K
10:32 20,340.60 20,347.25 20,338.80 20,347.10 0.0K
10:33 20,347.75 20,347.75 20,342.45 20,346.55 0.0K
10:34 20,345.50 20,347.50 20,338.95 20,338.95 0.0K
10:35 20,338.45 20,341.25 20,333.30 20,335.25 0.0K
10:36 20,334.80 20,345.20 20,334.80 20,345.20 0.0K
10:37 20,345.05 20,345.30 20,339.05 20,341.30 0.0K
10:38 20,341.50 20,343.85 20,337.15 20,337.65 0.0K
10:39 20,337.60 20,339.25 20,330.90 20,330.90 0.0K
10:40 20,330.80 20,335.35 20,330.80 20,335.35 0.0K
10:41 20,333.80 20,333.80 20,329.15 20,329.95 0.0K
10:42 20,330.00 20,331.10 20,324.00 20,324.50 0.0K
10:43 20,324.70 20,329.10 20,324.70 20,328.75 0.0K
10:44 20,329.75 20,335.15 20,329.75 20,333.30 0.0K
10:45 20,333.90 20,335.65 20,327.40 20,329.25 0.0K
10:46 20,328.00 20,328.00 20,315.60 20,316.15 0.0K
10:47 20,316.10 20,319.20 20,313.60 20,317.75 0.0K
10:48 20,319.75 20,320.35 20,315.00 20,315.30 0.0K
10:49 20,314.20 20,316.65 20,313.80 20,314.00 0.0K
10:50 20,314.35 20,314.65 20,305.20 20,305.20 0.0K
10:51 20,303.65 20,310.65 20,301.25 20,310.65 0.0K
10:52 20,311.70 20,312.40 20,309.55 20,311.05 0.0K
10:53 20,311.40 20,316.35 20,311.40 20,315.00 0.0K
10:54 20,314.30 20,314.30 20,310.20 20,310.45 0.0K
10:55 20,309.20 20,309.65 20,302.10 20,304.30 0.0K
10:56 20,305.30 20,309.35 20,305.10 20,306.00 0.0K
10:57 20,305.50 20,317.55 20,305.50 20,317.40 0.0K
10:58 20,319.15 20,319.15 20,309.40 20,310.75 0.0K
10:59 20,310.70 20,312.75 20,308.30 20,309.00 0.0K
11:00 20,311.05 20,315.60 20,307.50 20,308.30 0.0K
11:01 20,307.90 20,310.65 20,306.55 20,310.65 0.0K
11:02 20,311.05 20,321.30 20,311.05 20,318.75 0.0K
11:03 20,320.00 20,321.80 20,317.75 20,320.80 0.0K
11:04 20,321.50 20,326.10 20,321.10 20,324.40 0.0K
11:05 20,321.65 20,322.80 20,317.25 20,317.40 0.0K
11:06 20,317.95 20,319.60 20,314.55 20,319.60 0.0K
11:07 20,317.55 20,317.55 20,313.55 20,313.90 0.0K
11:08 20,313.95 20,313.95 20,301.65 20,301.65 0.0K
11:09 20,299.35 20,300.80 20,295.50 20,298.45 0.0K
11:10 20,299.15 20,299.15 20,291.10 20,292.70 0.0K
11:11 20,293.70 20,302.10 20,293.70 20,299.85 0.0K
11:12 20,299.55 20,303.20 20,298.95 20,303.20 0.0K
11:13 20,301.55 20,301.55 20,294.40 20,294.40 0.0K
11:14 20,295.20 20,295.20 20,290.30 20,292.75 0.0K
11:15 20,292.70 20,292.70 20,283.45 20,285.50 0.0K
11:16 20,286.60 20,301.45 20,286.60 20,301.45 0.0K
11:17 20,301.35 20,301.35 20,296.60 20,297.15 0.0K
11:18 20,295.85 20,295.85 20,275.20 20,275.20 0.0K
11:19 20,273.25 20,281.10 20,273.25 20,280.85 0.0K
11:20 20,280.30 20,283.25 20,278.65 20,283.25 0.0K
11:21 20,282.55 20,284.30 20,278.25 20,281.20 0.0K
11:22 20,280.55 20,288.55 20,280.55 20,286.45 0.0K
11:23 20,285.75 20,286.05 20,281.85 20,281.85 0.0K
11:24 20,282.05 20,285.80 20,280.55 20,282.70 0.0K
11:25 20,283.55 20,286.00 20,283.55 20,283.80 0.0K
11:26 20,282.75 20,285.30 20,281.45 20,284.30 0.0K
11:27 20,284.20 20,286.05 20,280.30 20,281.00 0.0K
11:28 20,281.35 20,281.35 20,274.55 20,275.85 0.0K
11:29 20,276.65 20,279.70 20,275.35 20,278.15 0.0K
11:30 20,279.00 20,279.00 20,264.00 20,264.25 0.0K
11:31 20,264.15 20,265.50 20,261.35 20,265.50 0.0K
11:32 20,266.30 20,266.30 20,256.35 20,256.35 0.0K
11:33 20,255.40 20,259.30 20,255.40 20,257.75 0.0K
11:34 20,258.20 20,264.00 20,256.65 20,261.80 0.0K
11:35 20,261.50 20,263.50 20,260.25 20,263.10 0.0K
11:36 20,262.30 20,264.05 20,259.05 20,259.05 0.0K
11:37 20,257.70 20,263.45 20,257.40 20,263.45 0.0K
11:38 20,262.25 20,263.80 20,257.30 20,257.30 0.0K
11:39 20,257.50 20,258.75 20,250.35 20,251.85 0.0K
11:40 20,251.35 20,252.10 20,249.50 20,252.10 0.0K
11:41 20,252.05 20,253.75 20,246.30 20,247.60 0.0K
11:42 20,248.05 20,250.65 20,246.10 20,248.30 0.0K
11:43 20,248.00 20,249.65 20,244.90 20,247.60 0.0K
11:44 20,245.80 20,245.80 20,229.70 20,234.25 0.0K
11:45 20,234.40 20,244.35 20,234.40 20,239.50 0.0K
11:46 20,238.30 20,240.95 20,236.20 20,240.75 0.0K
11:47 20,239.85 20,243.50 20,238.70 20,238.70 0.0K
11:48 20,238.90 20,240.65 20,235.70 20,235.70 0.0K
11:49 20,235.60 20,241.50 20,235.40 20,239.90 0.0K
11:50 20,239.85 20,239.85 20,234.40 20,234.45 0.0K
11:51 20,235.60 20,241.15 20,233.90 20,241.15 0.0K
11:52 20,241.50 20,248.20 20,241.50 20,247.55 0.0K
11:53 20,248.45 20,249.05 20,244.20 20,248.50 0.0K
11:54 20,249.45 20,249.45 20,241.00 20,241.90 0.0K
11:55 20,240.20 20,241.50 20,238.10 20,238.55 0.0K
11:56 20,237.10 20,237.10 20,233.15 20,233.75 0.0K
11:57 20,232.40 20,232.50 20,229.35 20,230.65 0.0K
11:58 20,230.35 20,241.75 20,230.35 20,241.30 0.0K
11:59 20,241.60 20,244.45 20,236.00 20,236.00 0.0K
12:00 20,235.25 20,237.05 20,228.75 20,229.00 0.0K
12:01 20,228.60 20,228.60 20,222.90 20,224.25 0.0K
12:02 20,224.80 20,224.80 20,217.75 20,217.75 0.0K
12:03 20,217.85 20,225.20 20,217.85 20,225.20 0.0K
12:04 20,226.40 20,232.80 20,225.95 20,225.95 0.0K
12:05 20,227.80 20,231.35 20,225.70 20,225.70 0.0K
12:06 20,225.85 20,237.15 20,225.85 20,237.15 0.0K
12:07 20,237.20 20,245.40 20,237.20 20,243.30 0.0K
12:08 20,243.20 20,243.20 20,237.30 20,237.30 0.0K
12:09 20,239.45 20,241.50 20,238.55 20,240.75 0.0K
12:10 20,240.15 20,240.15 20,234.50 20,239.70 0.0K
12:11 20,241.40 20,242.15 20,239.15 20,240.05 0.0K
12:12 20,239.40 20,239.40 20,228.40 20,230.15 0.0K
12:13 20,231.35 20,234.10 20,230.70 20,233.65 0.0K
12:14 20,231.85 20,233.95 20,228.50 20,229.20 0.0K
12:15 20,228.95 20,231.95 20,226.30 20,231.45 0.0K
12:16 20,232.80 20,232.80 20,229.35 20,229.35 0.0K
12:17 20,230.90 20,230.90 20,227.20 20,228.95 0.0K
12:18 20,228.65 20,229.40 20,225.50 20,226.20 0.0K
12:19 20,230.70 20,231.50 20,226.50 20,229.45 0.0K
12:20 20,234.15 20,235.95 20,233.00 20,235.60 0.0K
12:21 20,234.70 20,234.70 20,228.05 20,230.40 0.0K
12:22 20,230.40 20,238.70 20,230.40 20,238.00 0.0K
12:23 20,238.00 20,239.80 20,233.90 20,239.80 0.0K
12:24 20,241.20 20,243.50 20,241.00 20,241.00 0.0K
12:25 20,240.55 20,240.80 20,234.20 20,239.30 0.0K
12:26 20,239.30 20,239.30 20,232.25 20,233.65 0.0K
12:27 20,232.80 20,232.80 20,229.05 20,230.75 0.0K
12:28 20,230.45 20,231.90 20,224.70 20,224.75 0.0K
12:29 20,224.85 20,225.70 20,221.40 20,225.55 0.0K
12:30 20,225.05 20,231.15 20,222.05 20,231.15 0.0K
12:31 20,230.70 20,245.75 20,230.70 20,241.65 0.0K
12:32 20,242.85 20,243.55 20,238.60 20,240.25 0.0K
12:33 20,241.25 20,241.25 20,232.35 20,233.05 0.0K
12:34 20,233.80 20,233.80 20,223.50 20,224.10 0.0K
12:35 20,223.20 20,223.20 20,208.85 20,210.50 0.0K
12:36 20,211.75 20,218.15 20,211.75 20,214.05 0.0K
12:37 20,214.95 20,220.30 20,214.20 20,218.80 0.0K
12:38 20,218.70 20,219.75 20,217.00 20,218.90 0.0K
12:39 20,218.95 20,218.95 20,208.90 20,208.90 0.0K
12:40 20,209.90 20,209.90 20,205.60 20,205.80 0.0K
12:41 20,205.90 20,216.00 20,204.90 20,216.00 0.0K
12:42 20,215.55 20,215.55 20,211.40 20,212.60 0.0K
12:43 20,212.95 20,212.95 20,194.90 20,194.90 0.0K
12:44 20,197.30 20,211.85 20,197.30 20,208.90 0.0K
12:45 20,209.10 20,209.50 20,207.45 20,207.45 0.0K
12:46 20,208.15 20,209.60 20,208.05 20,209.45 0.0K
12:47 20,210.05 20,222.35 20,210.05 20,221.35 0.0K
12:48 20,222.70 20,222.70 20,217.45 20,220.60 0.0K
12:49 20,221.35 20,221.35 20,216.90 20,218.20 0.0K
12:50 20,216.80 20,219.85 20,214.10 20,218.50 0.0K
12:51 20,218.15 20,222.20 20,216.30 20,221.25 0.0K
12:52 20,222.30 20,227.20 20,222.30 20,227.20 0.0K
12:53 20,227.60 20,231.15 20,225.65 20,229.60 0.0K
12:54 20,229.15 20,236.00 20,229.15 20,234.60 0.0K
12:55 20,234.60 20,238.75 20,232.45 20,238.45 0.0K
12:56 20,239.95 20,241.20 20,237.70 20,237.70 0.0K
12:57 20,236.85 20,236.85 20,232.85 20,234.80 0.0K
12:58 20,235.95 20,235.95 20,229.45 20,232.65 0.0K
12:59 20,229.30 20,230.70 20,226.20 20,226.20 0.0K
13:00 20,225.55 20,225.55 20,221.60 20,224.10 0.0K
13:01 20,223.70 20,225.40 20,219.90 20,225.05 0.0K
13:02 20,225.30 20,227.60 20,223.75 20,226.40 0.0K
13:03 20,226.00 20,229.10 20,224.75 20,229.10 0.0K
13:04 20,228.60 20,228.60 20,224.85 20,226.75 0.0K
13:05 20,226.00 20,236.20 20,226.00 20,236.20 0.0K
13:06 20,237.35 20,247.90 20,235.70 20,246.15 0.0K
13:07 20,246.70 20,251.55 20,246.70 20,248.80 0.0K
13:08 20,249.75 20,251.90 20,244.90 20,244.90 0.0K
13:09 20,244.20 20,244.50 20,238.20 20,240.30 0.0K
13:10 20,239.15 20,239.15 20,233.25 20,234.85 0.0K
13:11 20,234.55 20,236.45 20,233.65 20,234.80 0.0K
13:12 20,234.65 20,242.10 20,234.45 20,242.10 0.0K
13:13 20,242.95 20,245.45 20,241.75 20,245.45 0.0K
13:14 20,245.85 20,246.00 20,240.50 20,240.50 0.0K
13:15 20,239.55 20,241.65 20,236.60 20,237.40 0.0K
13:16 20,237.90 20,239.35 20,237.10 20,238.80 0.0K
13:17 20,238.75 20,240.80 20,236.65 20,240.80 0.0K
13:18 20,239.55 20,239.55 20,234.30 20,234.30 0.0K
13:19 20,233.65 20,234.25 20,232.30 20,233.65 0.0K
13:20 20,232.25 20,234.80 20,231.65 20,232.35 0.0K
13:21 20,231.95 20,233.40 20,230.85 20,233.10 0.0K
13:22 20,235.45 20,236.65 20,233.50 20,236.65 0.0K
13:23 20,236.65 20,242.00 20,235.80 20,241.55 0.0K
13:24 20,240.25 20,242.50 20,239.10 20,239.70 0.0K
13:25 20,239.95 20,250.35 20,238.30 20,250.35 0.0K
13:26 20,250.65 20,258.15 20,250.65 20,255.65 0.0K
13:27 20,255.40 20,256.55 20,252.40 20,252.40 0.0K
13:28 20,253.75 20,257.00 20,253.75 20,255.00 0.0K
13:29 20,254.80 20,254.80 20,250.95 20,251.10 0.0K
13:30 20,251.65 20,254.40 20,249.25 20,249.25 0.0K
13:31 20,249.15 20,257.00 20,248.70 20,257.00 0.0K
13:32 20,257.10 20,258.10 20,256.50 20,257.85 0.0K
13:33 20,259.50 20,260.20 20,254.45 20,255.35 0.0K
13:34 20,255.75 20,257.10 20,248.20 20,248.20 0.0K
13:35 20,248.55 20,248.80 20,245.10 20,245.95 0.0K
13:36 20,246.60 20,247.60 20,241.15 20,241.75 0.0K
13:37 20,239.70 20,240.50 20,236.45 20,239.30 0.0K
13:38 20,238.25 20,238.25 20,217.55 20,217.95 0.0K
13:39 20,217.35 20,229.45 20,217.35 20,228.50 0.0K
13:40 20,231.85 20,234.95 20,231.00 20,234.35 0.0K
13:41 20,233.85 20,236.50 20,232.30 20,236.50 0.0K
13:42 20,238.40 20,245.35 20,238.40 20,244.55 0.0K
13:43 20,243.45 20,246.80 20,242.50 20,243.15 0.0K
13:44 20,243.10 20,251.35 20,243.10 20,250.60 0.0K
13:45 20,250.50 20,253.15 20,250.40 20,253.15 0.0K
13:46 20,251.95 20,252.70 20,250.05 20,252.15 0.0K
13:47 20,251.65 20,251.65 20,246.45 20,247.35 0.0K
13:48 20,245.85 20,252.00 20,245.85 20,249.70 0.0K
13:49 20,249.85 20,250.90 20,248.05 20,249.00 0.0K
13:50 20,248.40 20,248.40 20,244.25 20,244.85 0.0K
13:51 20,243.45 20,244.70 20,242.40 20,242.70 0.0K
13:52 20,242.65 20,246.90 20,242.00 20,246.90 0.0K
13:53 20,247.00 20,247.00 20,244.60 20,245.15 0.0K
13:54 20,244.60 20,247.00 20,241.85 20,241.85 0.0K
13:55 20,243.55 20,247.40 20,241.80 20,242.10 0.0K
13:56 20,241.60 20,241.60 20,237.50 20,237.50 0.0K
13:57 20,238.95 20,238.95 20,234.90 20,235.75 0.0K
13:58 20,234.90 20,235.55 20,232.90 20,234.05 0.0K
13:59 20,233.85 20,234.00 20,222.65 20,227.15 0.0K
14:00 20,227.70 20,233.20 20,227.70 20,231.55 0.0K
14:01 20,231.55 20,233.05 20,228.60 20,229.85 0.0K
14:02 20,230.20 20,230.20 20,222.75 20,222.75 0.0K
14:03 20,223.15 20,224.55 20,220.45 20,222.00 0.0K
14:04 20,222.95 20,225.00 20,220.30 20,225.00 0.0K
14:05 20,225.50 20,226.95 20,225.40 20,226.10 0.0K
14:06 20,225.90 20,229.40 20,222.85 20,229.40 0.0K
14:07 20,230.20 20,230.20 20,223.65 20,225.95 0.0K
14:08 20,226.85 20,226.85 20,222.15 20,225.15 0.0K
14:09 20,224.10 20,226.25 20,222.55 20,225.75 0.0K
14:10 20,225.35 20,228.20 20,222.15 20,228.20 0.0K
14:11 20,227.55 20,239.70 20,227.55 20,239.30 0.0K
14:12 20,240.40 20,243.35 20,235.80 20,236.60 0.0K
14:13 20,236.65 20,237.25 20,232.35 20,232.35 0.0K
14:14 20,231.95 20,238.25 20,231.00 20,231.00 0.0K
14:15 20,232.35 20,232.40 20,229.65 20,232.40 0.0K
14:16 20,232.50 20,234.40 20,230.75 20,232.70 0.0K
14:17 20,232.30 20,232.30 20,224.85 20,229.40 0.0K
14:18 20,230.10 20,233.00 20,229.55 20,231.20 0.0K
14:19 20,230.45 20,232.10 20,222.45 20,222.60 0.0K
14:20 20,222.85 20,224.50 20,222.20 20,223.55 0.0K
14:21 20,222.70 20,223.75 20,216.70 20,217.70 0.0K
14:22 20,217.30 20,217.45 20,213.95 20,215.00 0.0K
14:23 20,214.65 20,216.15 20,212.95 20,214.00 0.0K
14:24 20,214.70 20,215.25 20,211.15 20,212.40 0.0K
14:25 20,212.25 20,213.55 20,210.65 20,211.85 0.0K
14:26 20,212.90 20,213.70 20,208.80 20,208.80 0.0K
14:27 20,209.20 20,209.60 20,205.65 20,205.65 0.0K
14:28 20,206.10 20,206.10 20,202.35 20,204.90 0.0K
14:29 20,205.90 20,211.60 20,205.90 20,210.00 0.0K
14:30 20,210.85 20,211.50 20,208.45 20,210.00 0.0K
14:31 20,211.05 20,221.60 20,210.25 20,221.60 0.0K
14:32 20,221.10 20,225.35 20,220.40 20,225.05 0.0K
14:33 20,224.90 20,235.70 20,224.90 20,234.20 0.0K
14:34 20,235.15 20,235.30 20,229.85 20,229.85 0.0K
14:35 20,229.70 20,238.70 20,229.70 20,235.60 0.0K
14:36 20,234.85 20,234.85 20,230.85 20,234.70 0.0K
14:37 20,236.15 20,237.90 20,233.45 20,235.40 0.0K
14:38 20,235.00 20,235.00 20,207.10 20,207.10 0.0K
14:39 20,208.55 20,225.50 20,208.55 20,222.60 0.0K
14:40 20,223.50 20,224.30 20,219.50 20,221.25 0.0K
14:41 20,221.50 20,221.50 20,218.75 20,220.10 0.0K
14:42 20,221.30 20,222.60 20,215.10 20,215.10 0.0K
14:43 20,215.45 20,216.05 20,209.95 20,209.95 0.0K
14:44 20,211.35 20,216.80 20,209.80 20,214.45 0.0K
14:45 20,213.05 20,217.35 20,210.25 20,210.25 0.0K
14:46 20,210.90 20,220.90 20,210.90 20,220.90 0.0K
14:47 20,222.95 20,231.50 20,222.65 20,231.20 0.0K
14:48 20,231.50 20,234.50 20,230.30 20,234.50 0.0K
14:49 20,234.70 20,239.65 20,234.35 20,236.45 0.0K
14:50 20,238.40 20,242.50 20,236.65 20,242.50 0.0K
14:51 20,241.85 20,242.40 20,232.95 20,232.95 0.0K
14:52 20,233.25 20,233.55 20,229.90 20,229.90 0.0K
14:53 20,230.30 20,230.90 20,226.45 20,227.30 0.0K
14:54 20,227.20 20,228.25 20,223.50 20,224.10 0.0K
14:55 20,224.25 20,226.15 20,222.80 20,223.15 0.0K
14:56 20,222.55 20,225.50 20,221.20 20,221.20 0.0K
14:57 20,219.00 20,219.50 20,215.75 20,215.75 0.0K
14:58 20,216.05 20,222.40 20,216.05 20,216.95 0.0K
14:59 20,216.70 20,220.05 20,215.95 20,217.05 0.0K
15:00 20,213.05 20,218.00 20,210.20 20,213.00 0.0K
15:01 20,214.85 20,221.75 20,214.85 20,220.35 0.0K
15:02 20,220.65 20,226.40 20,220.65 20,223.55 0.0K
15:03 20,223.10 20,224.35 20,217.25 20,217.25 0.0K
15:04 20,216.80 20,219.10 20,211.30 20,211.65 0.0K
15:05 20,212.10 20,215.25 20,210.25 20,210.25 0.0K
15:06 20,209.35 20,211.55 20,205.95 20,205.95 0.0K
15:07 20,205.50 20,206.55 20,201.95 20,203.05 0.0K
15:08 20,203.75 20,203.75 20,194.65 20,194.65 0.0K
15:09 20,194.05 20,194.05 20,184.75 20,184.75 0.0K
15:10 20,189.45 20,190.85 20,176.35 20,178.25 0.0K
15:11 20,175.20 20,180.70 20,173.75 20,173.75 0.0K
15:12 20,171.70 20,171.70 20,166.95 20,168.35 0.0K
15:13 20,168.70 20,173.35 20,168.70 20,170.80 0.0K
15:14 20,170.60 20,171.60 20,167.80 20,168.55 0.0K
15:15 20,168.70 20,169.65 20,164.85 20,164.85 0.0K
15:16 20,164.10 20,165.10 20,162.75 20,164.50 0.0K
15:17 20,163.55 20,167.40 20,163.15 20,166.50 0.0K
15:18 20,165.80 20,165.80 20,158.60 20,163.75 0.0K
15:19 20,164.15 20,172.55 20,164.15 20,170.35 0.0K
15:20 20,170.15 20,175.00 20,169.30 20,169.30 0.0K
15:21 20,169.15 20,172.80 20,167.80 20,172.25 0.0K
15:22 20,172.95 20,174.45 20,172.30 20,173.30 0.0K
15:23 20,173.25 20,175.05 20,172.20 20,173.20 0.0K
15:24 20,172.25 20,172.25 20,168.65 20,171.45 0.0K
15:25 20,171.10 20,182.00 20,171.10 20,178.80 0.0K
15:26 20,178.60 20,178.60 20,175.50 20,176.40 0.0K
15:27 20,174.55 20,176.85 20,172.25 20,172.25 0.0K
15:28 20,169.95 20,175.85 20,168.60 20,171.30 0.0K
15:29 20,171.60 20,182.45 20,162.85 20,182.45 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