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 20,147.80 20,147.80 20,147.80 20,147.80 0.0K
09:15 20,154.75 20,169.90 20,137.35 20,153.05 0.0K
09:16 20,143.40 20,151.70 20,139.35 20,142.50 0.0K
09:17 20,143.20 20,144.45 20,134.75 20,143.75 0.0K
09:18 20,144.35 20,150.10 20,139.30 20,149.70 0.0K
09:19 20,148.90 20,148.90 20,137.55 20,137.55 0.0K
09:20 20,136.50 20,147.20 20,131.65 20,147.20 0.0K
09:21 20,143.85 20,143.90 20,131.55 20,132.00 0.0K
09:22 20,134.25 20,135.20 20,125.20 20,130.75 0.0K
09:23 20,132.10 20,135.20 20,129.85 20,133.50 0.0K
09:24 20,132.85 20,136.00 20,129.85 20,129.90 0.0K
09:25 20,130.60 20,133.80 20,127.50 20,133.80 0.0K
09:26 20,135.65 20,137.50 20,129.20 20,134.50 0.0K
09:27 20,134.05 20,134.30 20,125.40 20,126.60 0.0K
09:28 20,125.95 20,125.95 20,113.30 20,113.30 0.0K
09:29 20,114.25 20,114.30 20,102.45 20,102.45 0.0K
09:30 20,101.70 20,111.20 20,098.15 20,100.65 0.0K
09:31 20,100.30 20,106.10 20,096.10 20,104.45 0.0K
09:32 20,105.80 20,109.20 20,102.15 20,109.20 0.0K
09:33 20,110.65 20,112.70 20,108.60 20,108.75 0.0K
09:34 20,106.60 20,106.70 20,100.75 20,101.00 0.0K
09:35 20,099.65 20,100.90 20,091.10 20,093.65 0.0K
09:36 20,091.95 20,098.80 20,091.95 20,097.45 0.0K
09:37 20,100.15 20,107.10 20,100.15 20,105.00 0.0K
09:38 20,105.50 20,115.80 20,103.80 20,103.80 0.0K
09:39 20,101.55 20,104.60 20,098.30 20,104.25 0.0K
09:40 20,106.65 20,106.65 20,100.80 20,102.95 0.0K
09:41 20,102.15 20,107.25 20,097.90 20,098.50 0.0K
09:42 20,098.40 20,098.45 20,092.85 20,092.85 0.0K
09:43 20,090.55 20,094.80 20,089.20 20,094.80 0.0K
09:44 20,094.80 20,094.80 20,088.70 20,089.50 0.0K
09:45 20,089.65 20,089.65 20,083.85 20,084.75 0.0K
09:46 20,084.15 20,088.90 20,079.80 20,079.80 0.0K
09:47 20,079.55 20,079.55 20,072.45 20,073.80 0.0K
09:48 20,074.50 20,077.50 20,074.50 20,075.20 0.0K
09:49 20,075.55 20,076.90 20,068.55 20,068.55 0.0K
09:50 20,068.00 20,068.00 20,060.70 20,061.40 0.0K
09:51 20,060.05 20,062.05 20,058.10 20,062.05 0.0K
09:52 20,063.15 20,077.20 20,062.40 20,077.20 0.0K
09:53 20,077.65 20,077.65 20,067.80 20,067.80 0.0K
09:54 20,067.15 20,074.65 20,065.10 20,074.65 0.0K
09:55 20,074.90 20,085.90 20,074.90 20,084.90 0.0K
09:56 20,084.45 20,084.85 20,073.75 20,077.50 0.0K
09:57 20,077.20 20,078.90 20,074.45 20,075.45 0.0K
09:58 20,076.05 20,080.05 20,073.50 20,080.05 0.0K
09:59 20,079.85 20,079.85 20,071.35 20,072.90 0.0K
10:00 20,073.50 20,074.60 20,067.90 20,067.90 0.0K
10:01 20,067.95 20,071.15 20,066.45 20,068.75 0.0K
10:02 20,068.45 20,068.45 20,061.75 20,062.60 0.0K
10:03 20,063.85 20,063.85 20,057.00 20,058.25 0.0K
10:04 20,056.85 20,060.00 20,056.80 20,059.00 0.0K
10:05 20,058.90 20,059.75 20,055.10 20,055.10 0.0K
10:06 20,054.95 20,056.35 20,052.30 20,053.95 0.0K
10:07 20,055.60 20,060.00 20,053.60 20,060.00 0.0K
10:08 20,058.40 20,071.80 20,058.35 20,071.75 0.0K
10:09 20,072.00 20,072.00 20,063.20 20,063.20 0.0K
10:10 20,062.40 20,070.55 20,062.40 20,069.90 0.0K
10:11 20,070.00 20,074.25 20,068.50 20,073.75 0.0K
10:12 20,073.75 20,073.75 20,061.65 20,063.25 0.0K
10:13 20,063.10 20,067.30 20,062.75 20,064.00 0.0K
10:14 20,064.70 20,066.00 20,063.15 20,063.95 0.0K
10:15 20,063.35 20,066.60 20,062.00 20,063.65 0.0K
10:16 20,061.60 20,065.30 20,058.85 20,065.30 0.0K
10:17 20,064.30 20,067.80 20,064.30 20,065.85 0.0K
10:18 20,066.50 20,078.55 20,066.50 20,075.35 0.0K
10:19 20,074.40 20,076.10 20,072.20 20,074.45 0.0K
10:20 20,074.55 20,074.55 20,068.20 20,068.20 0.0K
10:21 20,067.45 20,067.65 20,065.70 20,067.20 0.0K
10:22 20,066.80 20,068.05 20,064.35 20,066.45 0.0K
10:23 20,068.10 20,078.45 20,067.80 20,078.45 0.0K
10:24 20,078.60 20,090.60 20,078.60 20,089.30 0.0K
10:25 20,089.00 20,091.40 20,085.70 20,089.30 0.0K
10:26 20,089.50 20,100.25 20,089.50 20,098.60 0.0K
10:27 20,099.70 20,101.00 20,088.05 20,089.50 0.0K
10:28 20,088.00 20,091.25 20,085.05 20,086.25 0.0K
10:29 20,084.90 20,084.90 20,078.10 20,078.10 0.0K
10:30 20,078.85 20,081.60 20,076.10 20,077.35 0.0K
10:31 20,077.20 20,077.20 20,066.70 20,067.25 0.0K
10:32 20,066.30 20,067.00 20,058.40 20,060.35 0.0K
10:33 20,063.20 20,072.90 20,063.20 20,072.90 0.0K
10:34 20,072.00 20,072.35 20,066.70 20,068.15 0.0K
10:35 20,068.15 20,070.70 20,066.95 20,067.55 0.0K
10:36 20,067.85 20,069.10 20,067.10 20,069.10 0.0K
10:37 20,069.20 20,071.20 20,067.65 20,068.70 0.0K
10:38 20,068.20 20,069.50 20,067.25 20,067.30 0.0K
10:39 20,067.10 20,072.45 20,067.10 20,068.25 0.0K
10:40 20,067.75 20,068.95 20,064.70 20,068.00 0.0K
10:41 20,068.85 20,075.65 20,067.25 20,075.65 0.0K
10:42 20,076.10 20,078.30 20,076.10 20,076.60 0.0K
10:43 20,076.30 20,078.10 20,071.80 20,072.55 0.0K
10:44 20,073.55 20,076.60 20,073.35 20,076.60 0.0K
10:45 20,076.70 20,077.40 20,075.10 20,075.10 0.0K
10:46 20,076.80 20,079.70 20,076.50 20,077.05 0.0K
10:47 20,076.70 20,077.40 20,072.50 20,073.50 0.0K
10:48 20,074.20 20,075.35 20,067.35 20,069.55 0.0K
10:49 20,069.45 20,072.25 20,068.60 20,070.65 0.0K
10:50 20,072.10 20,072.55 20,069.65 20,070.45 0.0K
10:51 20,070.90 20,070.95 20,066.55 20,066.65 0.0K
10:52 20,065.25 20,069.60 20,064.50 20,069.60 0.0K
10:53 20,069.15 20,075.65 20,069.15 20,075.65 0.0K
10:54 20,075.50 20,079.25 20,073.60 20,079.25 0.0K
10:55 20,080.55 20,083.35 20,080.25 20,081.60 0.0K
10:56 20,082.55 20,082.55 20,077.85 20,077.85 0.0K
10:57 20,077.70 20,077.70 20,071.60 20,071.60 0.0K
10:58 20,072.10 20,074.55 20,070.80 20,071.70 0.0K
10:59 20,070.40 20,071.20 20,057.60 20,071.20 0.0K
11:00 20,071.35 20,076.35 20,071.10 20,076.30 0.0K
11:01 20,075.60 20,075.60 20,073.20 20,074.95 0.0K
11:02 20,074.80 20,077.40 20,071.45 20,073.95 0.0K
11:03 20,073.15 20,076.70 20,069.95 20,076.70 0.0K
11:04 20,076.30 20,079.15 20,076.30 20,076.90 0.0K
11:05 20,076.35 20,077.70 20,072.60 20,074.60 0.0K
11:06 20,075.00 20,077.40 20,075.00 20,076.60 0.0K
11:07 20,078.20 20,081.55 20,077.65 20,080.70 0.0K
11:08 20,080.60 20,085.35 20,080.60 20,082.70 0.0K
11:09 20,082.25 20,082.70 20,079.55 20,080.10 0.0K
11:10 20,078.60 20,080.90 20,078.55 20,080.25 0.0K
11:11 20,080.00 20,087.20 20,079.40 20,087.20 0.0K
11:12 20,086.65 20,087.90 20,085.05 20,086.45 0.0K
11:13 20,086.60 20,092.60 20,086.60 20,092.60 0.0K
11:14 20,093.25 20,093.25 20,087.85 20,089.25 0.0K
11:15 20,088.85 20,092.80 20,088.75 20,090.45 0.0K
11:16 20,091.35 20,092.60 20,089.50 20,090.20 0.0K
11:17 20,090.25 20,093.40 20,090.25 20,090.35 0.0K
11:18 20,090.40 20,093.50 20,089.05 20,093.35 0.0K
11:19 20,095.05 20,096.05 20,093.95 20,094.45 0.0K
11:20 20,094.45 20,096.85 20,093.05 20,095.70 0.0K
11:21 20,096.45 20,097.35 20,095.60 20,096.90 0.0K
11:22 20,096.65 20,097.85 20,092.95 20,092.95 0.0K
11:23 20,091.45 20,091.45 20,086.15 20,086.95 0.0K
11:24 20,087.85 20,093.30 20,087.60 20,093.30 0.0K
11:25 20,093.30 20,093.70 20,089.75 20,092.10 0.0K
11:26 20,091.95 20,098.50 20,091.95 20,098.50 0.0K
11:27 20,098.70 20,099.45 20,094.25 20,094.25 0.0K
11:28 20,094.05 20,094.70 20,091.30 20,091.30 0.0K
11:29 20,090.85 20,093.20 20,088.85 20,088.85 0.0K
11:30 20,089.25 20,091.40 20,088.40 20,089.00 0.0K
11:31 20,090.55 20,094.05 20,089.85 20,091.95 0.0K
11:32 20,091.25 20,093.40 20,091.25 20,092.70 0.0K
11:33 20,092.90 20,099.75 20,091.70 20,099.75 0.0K
11:34 20,098.90 20,101.80 20,097.85 20,101.80 0.0K
11:35 20,101.10 20,107.65 20,101.10 20,105.55 0.0K
11:36 20,104.45 20,106.55 20,101.00 20,104.70 0.0K
11:37 20,104.60 20,105.45 20,099.10 20,099.10 0.0K
11:38 20,098.65 20,098.65 20,091.25 20,091.25 0.0K
11:39 20,092.10 20,092.10 20,089.95 20,091.35 0.0K
11:40 20,091.05 20,091.45 20,087.85 20,088.10 0.0K
11:41 20,088.60 20,090.75 20,087.55 20,088.95 0.0K
11:42 20,089.40 20,090.10 20,088.30 20,089.05 0.0K
11:43 20,089.35 20,093.80 20,088.10 20,093.50 0.0K
11:44 20,092.50 20,092.90 20,090.45 20,092.25 0.0K
11:45 20,092.90 20,095.90 20,091.45 20,095.50 0.0K
11:46 20,095.10 20,099.20 20,094.95 20,097.70 0.0K
11:47 20,097.70 20,097.70 20,093.50 20,093.50 0.0K
11:48 20,092.70 20,094.10 20,091.65 20,093.30 0.0K
11:49 20,094.00 20,094.00 20,091.50 20,092.25 0.0K
11:50 20,092.25 20,097.80 20,091.55 20,097.30 0.0K
11:51 20,097.05 20,101.55 20,097.05 20,100.15 0.0K
11:52 20,100.35 20,103.25 20,100.35 20,101.25 0.0K
11:53 20,101.55 20,103.60 20,099.85 20,101.05 0.0K
11:54 20,101.70 20,102.35 20,099.55 20,100.70 0.0K
11:55 20,100.95 20,102.95 20,097.45 20,102.95 0.0K
11:56 20,103.35 20,106.10 20,101.85 20,103.90 0.0K
11:57 20,104.10 20,104.20 20,099.45 20,099.45 0.0K
11:58 20,100.65 20,100.65 20,083.70 20,092.05 0.0K
11:59 20,091.70 20,097.00 20,091.70 20,095.70 0.0K
12:00 20,096.20 20,100.05 20,094.80 20,095.25 0.0K
12:01 20,094.80 20,095.65 20,092.70 20,093.95 0.0K
12:02 20,094.50 20,094.50 20,085.00 20,085.00 0.0K
12:03 20,083.10 20,083.90 20,079.50 20,081.75 0.0K
12:04 20,081.50 20,081.50 20,076.30 20,076.75 0.0K
12:05 20,078.00 20,078.35 20,075.85 20,077.00 0.0K
12:06 20,077.05 20,081.70 20,076.90 20,080.90 0.0K
12:07 20,080.95 20,084.05 20,080.30 20,080.65 0.0K
12:08 20,080.50 20,081.95 20,078.90 20,081.75 0.0K
12:09 20,081.50 20,083.30 20,080.55 20,082.20 0.0K
12:10 20,082.40 20,082.40 20,079.00 20,081.15 0.0K
12:11 20,082.60 20,086.30 20,082.60 20,085.20 0.0K
12:12 20,084.65 20,087.80 20,084.00 20,086.70 0.0K
12:13 20,086.80 20,089.30 20,086.00 20,089.00 0.0K
12:14 20,089.30 20,090.70 20,087.40 20,089.70 0.0K
12:15 20,089.80 20,090.30 20,088.95 20,089.10 0.0K
12:16 20,089.10 20,089.10 20,083.70 20,083.70 0.0K
12:17 20,083.60 20,087.20 20,080.95 20,086.10 0.0K
12:18 20,085.55 20,086.55 20,084.90 20,085.40 0.0K
12:19 20,085.60 20,088.05 20,085.60 20,087.10 0.0K
12:20 20,087.15 20,087.50 20,085.45 20,085.45 0.0K
12:21 20,085.05 20,086.50 20,082.95 20,084.65 0.0K
12:22 20,084.65 20,088.65 20,084.65 20,087.55 0.0K
12:23 20,087.60 20,088.30 20,086.25 20,086.95 0.0K
12:24 20,087.65 20,092.55 20,087.00 20,091.10 0.0K
12:25 20,090.75 20,092.10 20,088.85 20,091.05 0.0K
12:26 20,091.40 20,095.35 20,091.25 20,094.75 0.0K
12:27 20,096.55 20,101.80 20,096.55 20,101.10 0.0K
12:28 20,101.10 20,101.10 20,097.20 20,097.20 0.0K
12:29 20,097.45 20,101.95 20,096.60 20,101.35 0.0K
12:30 20,103.10 20,103.10 20,101.45 20,101.45 0.0K
12:31 20,101.90 20,103.70 20,101.20 20,102.95 0.0K
12:32 20,102.70 20,102.70 20,099.05 20,099.45 0.0K
12:33 20,100.10 20,101.85 20,098.00 20,099.35 0.0K
12:34 20,099.20 20,100.10 20,098.30 20,099.30 0.0K
12:35 20,100.30 20,102.40 20,100.30 20,101.90 0.0K
12:36 20,101.95 20,102.50 20,098.40 20,098.75 0.0K
12:37 20,099.25 20,102.00 20,098.50 20,098.50 0.0K
12:38 20,098.05 20,100.70 20,095.65 20,095.65 0.0K
12:39 20,095.85 20,099.45 20,093.90 20,098.80 0.0K
12:40 20,098.95 20,101.40 20,098.95 20,099.20 0.0K
12:41 20,099.20 20,102.80 20,099.20 20,101.80 0.0K
12:42 20,103.05 20,103.05 20,099.80 20,101.30 0.0K
12:43 20,102.05 20,109.20 20,101.85 20,108.05 0.0K
12:44 20,108.50 20,110.60 20,108.00 20,108.35 0.0K
12:45 20,108.70 20,110.50 20,107.80 20,110.05 0.0K
12:46 20,111.35 20,112.00 20,109.85 20,112.00 0.0K
12:47 20,112.40 20,114.30 20,111.55 20,112.25 0.0K
12:48 20,111.75 20,115.20 20,111.75 20,114.25 0.0K
12:49 20,115.30 20,115.30 20,112.75 20,114.40 0.0K
12:50 20,114.70 20,123.25 20,114.70 20,123.25 0.0K
12:51 20,124.05 20,124.05 20,116.55 20,116.55 0.0K
12:52 20,117.30 20,117.30 20,112.90 20,115.95 0.0K
12:53 20,117.35 20,118.80 20,115.70 20,116.75 0.0K
12:54 20,117.00 20,123.00 20,116.95 20,123.00 0.0K
12:55 20,123.80 20,129.40 20,123.40 20,128.80 0.0K
12:56 20,129.35 20,129.90 20,125.35 20,125.70 0.0K
12:57 20,124.60 20,129.40 20,123.80 20,125.15 0.0K
12:58 20,124.55 20,124.55 20,121.10 20,123.90 0.0K
12:59 20,124.10 20,124.10 20,116.85 20,117.25 0.0K
13:00 20,117.35 20,119.55 20,115.05 20,115.05 0.0K
13:01 20,114.60 20,114.60 20,107.65 20,109.25 0.0K
13:02 20,108.20 20,108.20 20,105.30 20,105.90 0.0K
13:03 20,104.10 20,105.60 20,102.65 20,103.00 0.0K
13:04 20,104.05 20,107.30 20,103.10 20,104.15 0.0K
13:05 20,104.30 20,106.25 20,103.35 20,104.55 0.0K
13:06 20,105.30 20,108.00 20,103.10 20,105.40 0.0K
13:07 20,105.75 20,106.60 20,097.85 20,100.15 0.0K
13:08 20,100.85 20,100.85 20,088.10 20,097.90 0.0K
13:09 20,097.90 20,098.15 20,095.20 20,096.00 0.0K
13:10 20,096.30 20,096.30 20,092.30 20,093.10 0.0K
13:11 20,093.55 20,099.55 20,093.55 20,096.35 0.0K
13:12 20,096.80 20,099.00 20,094.70 20,099.00 0.0K
13:13 20,098.35 20,098.70 20,096.25 20,096.85 0.0K
13:14 20,097.70 20,100.00 20,097.20 20,099.30 0.0K
13:15 20,099.80 20,104.20 20,099.05 20,104.20 0.0K
13:16 20,104.95 20,109.80 20,104.60 20,109.80 0.0K
13:17 20,109.70 20,110.05 20,104.20 20,104.20 0.0K
13:18 20,104.90 20,107.15 20,102.05 20,102.35 0.0K
13:19 20,102.60 20,105.95 20,102.35 20,104.85 0.0K
13:20 20,105.20 20,107.20 20,102.40 20,106.85 0.0K
13:21 20,106.60 20,108.90 20,106.55 20,107.05 0.0K
13:22 20,107.00 20,109.10 20,105.95 20,106.65 0.0K
13:23 20,106.25 20,109.25 20,105.40 20,108.35 0.0K
13:24 20,109.45 20,110.90 20,108.40 20,109.75 0.0K
13:25 20,109.95 20,111.70 20,106.10 20,106.10 0.0K
13:26 20,104.35 20,104.35 20,100.40 20,100.40 0.0K
13:27 20,101.15 20,101.20 20,098.95 20,100.00 0.0K
13:28 20,099.75 20,101.10 20,092.95 20,096.60 0.0K
13:29 20,096.50 20,101.40 20,096.50 20,098.60 0.0K
13:30 20,099.35 20,100.85 20,096.50 20,100.85 0.0K
13:31 20,102.05 20,111.05 20,101.35 20,111.05 0.0K
13:32 20,111.40 20,114.15 20,111.40 20,113.80 0.0K
13:33 20,112.90 20,114.70 20,109.35 20,109.35 0.0K
13:34 20,109.35 20,111.85 20,107.95 20,111.00 0.0K
13:35 20,112.55 20,114.40 20,109.55 20,109.55 0.0K
13:36 20,109.95 20,112.75 20,108.55 20,111.25 0.0K
13:37 20,110.70 20,110.75 20,107.85 20,107.85 0.0K
13:38 20,108.35 20,110.10 20,106.95 20,110.10 0.0K
13:39 20,112.20 20,115.30 20,112.20 20,113.40 0.0K
13:40 20,114.05 20,114.85 20,111.75 20,112.45 0.0K
13:41 20,111.85 20,111.85 20,107.80 20,110.30 0.0K
13:42 20,110.90 20,112.60 20,110.15 20,112.60 0.0K
13:43 20,113.55 20,114.90 20,111.60 20,112.35 0.0K
13:44 20,112.20 20,115.35 20,112.20 20,113.35 0.0K
13:45 20,114.35 20,114.35 20,107.75 20,107.85 0.0K
13:46 20,108.05 20,108.05 20,101.45 20,101.45 0.0K
13:47 20,101.85 20,104.10 20,096.00 20,096.00 0.0K
13:48 20,096.40 20,096.40 20,081.85 20,091.15 0.0K
13:49 20,090.65 20,091.25 20,087.85 20,089.80 0.0K
13:50 20,088.90 20,090.40 20,087.85 20,088.40 0.0K
13:51 20,088.05 20,091.05 20,085.95 20,091.05 0.0K
13:52 20,091.10 20,091.70 20,089.50 20,090.40 0.0K
13:53 20,090.45 20,090.95 20,087.50 20,089.05 0.0K
13:54 20,089.70 20,089.70 20,087.65 20,088.15 0.0K
13:55 20,088.00 20,088.20 20,083.45 20,085.15 0.0K
13:56 20,084.60 20,085.80 20,083.75 20,084.95 0.0K
13:57 20,085.55 20,085.55 20,081.95 20,084.20 0.0K
13:58 20,083.35 20,083.35 20,078.65 20,079.20 0.0K
13:59 20,079.65 20,081.35 20,076.75 20,081.35 0.0K
14:00 20,080.90 20,088.50 20,080.05 20,085.15 0.0K
14:01 20,086.15 20,089.80 20,085.15 20,089.80 0.0K
14:02 20,090.05 20,091.80 20,085.35 20,085.70 0.0K
14:03 20,085.45 20,086.35 20,081.10 20,081.10 0.0K
14:04 20,080.20 20,082.70 20,079.30 20,080.25 0.0K
14:05 20,080.45 20,081.80 20,077.80 20,077.80 0.0K
14:06 20,078.40 20,079.50 20,075.85 20,075.85 0.0K
14:07 20,077.05 20,077.80 20,074.50 20,076.05 0.0K
14:08 20,074.95 20,077.75 20,074.75 20,077.00 0.0K
14:09 20,078.25 20,079.85 20,077.95 20,078.05 0.0K
14:10 20,078.00 20,079.05 20,076.75 20,078.50 0.0K
14:11 20,080.20 20,080.30 20,077.65 20,077.65 0.0K
14:12 20,077.80 20,079.50 20,056.55 20,056.55 0.0K
14:13 20,057.75 20,068.65 20,054.10 20,068.65 0.0K
14:14 20,066.15 20,069.15 20,066.00 20,069.15 0.0K
14:15 20,067.75 20,068.05 20,062.75 20,062.75 0.0K
14:16 20,063.90 20,075.55 20,062.00 20,075.55 0.0K
14:17 20,074.45 20,079.70 20,074.45 20,077.40 0.0K
14:18 20,078.30 20,082.05 20,078.30 20,082.05 0.0K
14:19 20,082.65 20,083.30 20,081.35 20,081.35 0.0K
14:20 20,082.10 20,082.20 20,077.90 20,078.80 0.0K
14:21 20,079.45 20,080.35 20,076.15 20,076.20 0.0K
14:22 20,076.80 20,078.70 20,075.55 20,078.30 0.0K
14:23 20,078.45 20,078.95 20,075.95 20,075.95 0.0K
14:24 20,076.25 20,077.60 20,074.65 20,076.60 0.0K
14:25 20,076.20 20,076.35 20,063.85 20,063.85 0.0K
14:26 20,064.60 20,064.60 20,059.85 20,059.85 0.0K
14:27 20,059.55 20,060.20 20,054.15 20,054.15 0.0K
14:28 20,052.20 20,055.45 20,052.10 20,052.20 0.0K
14:29 20,050.95 20,051.40 20,048.85 20,051.40 0.0K
14:30 20,051.25 20,054.80 20,050.40 20,053.75 0.0K
14:31 20,053.40 20,053.55 20,048.25 20,049.05 0.0K
14:32 20,049.35 20,050.90 20,032.15 20,034.15 0.0K
14:33 20,034.15 20,047.60 20,032.20 20,047.60 0.0K
14:34 20,048.70 20,049.15 20,045.35 20,047.45 0.0K
14:35 20,048.10 20,060.60 20,048.10 20,060.60 0.0K
14:36 20,061.90 20,061.90 20,059.55 20,060.05 0.0K
14:37 20,058.90 20,060.00 20,051.90 20,052.85 0.0K
14:38 20,052.50 20,056.45 20,049.90 20,056.45 0.0K
14:39 20,057.15 20,057.15 20,053.25 20,055.80 0.0K
14:40 20,055.05 20,058.70 20,055.05 20,057.05 0.0K
14:41 20,058.00 20,062.60 20,056.45 20,059.60 0.0K
14:42 20,061.70 20,067.35 20,061.70 20,064.85 0.0K
14:43 20,064.45 20,064.85 20,062.75 20,062.90 0.0K
14:44 20,063.90 20,064.05 20,056.80 20,057.20 0.0K
14:45 20,058.20 20,058.35 20,055.00 20,055.00 0.0K
14:46 20,056.95 20,058.35 20,056.15 20,056.15 0.0K
14:47 20,056.35 20,057.05 20,050.60 20,051.90 0.0K
14:48 20,052.75 20,055.35 20,052.60 20,054.25 0.0K
14:49 20,056.15 20,061.00 20,055.45 20,059.75 0.0K
14:50 20,060.00 20,060.00 20,053.90 20,055.90 0.0K
14:51 20,055.40 20,056.85 20,051.30 20,054.00 0.0K
14:52 20,052.75 20,053.00 20,050.70 20,052.45 0.0K
14:53 20,052.55 20,052.60 20,047.10 20,049.05 0.0K
14:54 20,050.15 20,050.15 20,047.10 20,049.20 0.0K
14:55 20,047.55 20,049.50 20,046.60 20,047.85 0.0K
14:56 20,047.75 20,047.85 20,043.60 20,047.80 0.0K
14:57 20,047.05 20,048.85 20,044.50 20,047.55 0.0K
14:58 20,048.50 20,048.50 20,045.15 20,045.15 0.0K
14:59 20,047.55 20,048.55 20,043.50 20,046.95 0.0K
15:00 20,047.95 20,047.95 20,035.75 20,039.90 0.0K
15:01 20,040.65 20,041.05 20,033.95 20,035.00 0.0K
15:02 20,036.25 20,036.75 20,033.35 20,033.35 0.0K
15:03 20,034.05 20,034.05 20,029.65 20,031.60 0.0K
15:04 20,031.05 20,035.35 20,030.00 20,035.35 0.0K
15:05 20,036.05 20,036.05 20,034.10 20,034.10 0.0K
15:06 20,035.15 20,041.00 20,035.15 20,039.55 0.0K
15:07 20,041.05 20,041.35 20,038.60 20,038.60 0.0K
15:08 20,038.50 20,038.85 20,033.25 20,034.20 0.0K
15:09 20,033.90 20,035.00 20,023.15 20,023.95 0.0K
15:10 20,024.10 20,027.70 20,021.05 20,021.05 0.0K
15:11 20,020.60 20,021.20 20,018.45 20,019.15 0.0K
15:12 20,019.00 20,019.00 20,005.65 20,005.75 0.0K
15:13 20,005.65 20,006.20 20,000.95 20,001.05 0.0K
15:14 20,004.70 20,004.70 20,000.90 20,001.05 0.0K
15:15 20,002.80 20,011.45 19,999.40 20,008.90 0.0K
15:16 20,010.00 20,010.00 20,002.10 20,002.10 0.0K
15:17 20,002.95 20,008.65 20,002.95 20,008.00 0.0K
15:18 20,009.40 20,009.40 20,004.15 20,004.45 0.0K
15:19 20,004.10 20,005.80 20,000.90 20,000.90 0.0K
15:20 20,001.95 20,005.40 20,001.95 20,004.05 0.0K
15:21 20,004.10 20,006.20 20,002.50 20,005.90 0.0K
15:22 20,005.90 20,007.80 20,003.70 20,004.35 0.0K
15:23 20,005.05 20,005.45 20,003.65 20,005.20 0.0K
15:24 20,004.30 20,010.30 20,004.30 20,009.30 0.0K
15:25 20,010.45 20,013.05 20,009.60 20,011.40 0.0K
15:26 20,012.55 20,014.45 20,008.20 20,008.20 0.0K
15:27 20,008.50 20,008.50 20,004.25 20,006.35 0.0K
15:28 20,003.50 20,004.90 20,000.50 20,002.90 0.0K
15:29 20,000.85 20,012.80 19,996.65 20,012.80 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