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 20,127.25 20,127.25 20,127.25 20,127.25 0.0K
09:15 20,120.15 20,131.65 20,109.20 20,111.00 0.0K
09:16 20,110.10 20,142.35 20,109.80 20,139.30 0.0K
09:17 20,137.65 20,150.85 20,134.55 20,150.85 0.0K
09:18 20,153.70 20,155.10 20,147.95 20,154.60 0.0K
09:19 20,154.45 20,159.70 20,147.05 20,147.10 0.0K
09:20 20,147.35 20,149.60 20,142.70 20,144.15 0.0K
09:21 20,143.30 20,151.10 20,143.30 20,148.80 0.0K
09:22 20,149.25 20,151.55 20,144.50 20,146.90 0.0K
09:23 20,146.40 20,156.85 20,146.40 20,156.85 0.0K
09:24 20,156.95 20,163.85 20,153.95 20,163.75 0.0K
09:25 20,164.25 20,174.25 20,164.25 20,168.05 0.0K
09:26 20,169.10 20,170.00 20,166.40 20,167.65 0.0K
09:27 20,168.25 20,168.60 20,163.70 20,164.25 0.0K
09:28 20,164.35 20,172.15 20,162.05 20,171.60 0.0K
09:29 20,171.80 20,172.00 20,164.20 20,171.20 0.0K
09:30 20,171.90 20,174.10 20,167.95 20,174.10 0.0K
09:31 20,176.15 20,189.30 20,175.15 20,189.30 0.0K
09:32 20,191.05 20,193.50 20,190.15 20,192.55 0.0K
09:33 20,190.65 20,192.95 20,189.10 20,192.95 0.0K
09:34 20,192.40 20,195.85 20,192.35 20,193.65 0.0K
09:35 20,197.00 20,197.00 20,189.85 20,189.85 0.0K
09:36 20,190.35 20,190.35 20,181.80 20,188.00 0.0K
09:37 20,187.60 20,194.20 20,187.60 20,191.75 0.0K
09:38 20,193.25 20,200.80 20,191.50 20,200.80 0.0K
09:39 20,200.75 20,200.75 20,187.10 20,190.20 0.0K
09:40 20,188.75 20,189.60 20,183.55 20,187.45 0.0K
09:41 20,185.25 20,187.10 20,181.50 20,183.05 0.0K
09:42 20,182.40 20,190.75 20,182.40 20,189.70 0.0K
09:43 20,189.85 20,196.30 20,189.85 20,194.95 0.0K
09:44 20,195.65 20,196.75 20,193.15 20,195.05 0.0K
09:45 20,197.70 20,211.40 20,197.70 20,210.60 0.0K
09:46 20,209.85 20,211.45 20,202.25 20,202.85 0.0K
09:47 20,203.90 20,204.10 20,197.20 20,201.75 0.0K
09:48 20,202.80 20,205.90 20,201.55 20,202.55 0.0K
09:49 20,204.65 20,208.00 20,203.45 20,204.85 0.0K
09:50 20,204.00 20,213.25 20,204.00 20,213.20 0.0K
09:51 20,213.70 20,214.45 20,210.90 20,211.70 0.0K
09:52 20,211.30 20,213.80 20,207.55 20,212.35 0.0K
09:53 20,214.90 20,223.20 20,214.25 20,219.25 0.0K
09:54 20,220.15 20,224.15 20,219.65 20,223.80 0.0K
09:55 20,226.25 20,235.80 20,226.25 20,235.80 0.0K
09:56 20,236.45 20,238.60 20,233.25 20,233.25 0.0K
09:57 20,235.00 20,237.00 20,234.00 20,234.65 0.0K
09:58 20,234.40 20,240.05 20,233.65 20,239.35 0.0K
09:59 20,239.20 20,242.40 20,238.70 20,239.40 0.0K
10:00 20,239.20 20,240.55 20,235.30 20,237.40 0.0K
10:01 20,238.25 20,245.45 20,235.80 20,245.00 0.0K
10:02 20,247.05 20,250.15 20,245.35 20,249.05 0.0K
10:03 20,247.70 20,247.70 20,238.75 20,239.50 0.0K
10:04 20,240.80 20,242.30 20,238.30 20,238.30 0.0K
10:05 20,240.30 20,240.30 20,237.25 20,238.95 0.0K
10:06 20,240.05 20,240.20 20,228.75 20,228.75 0.0K
10:07 20,228.30 20,237.50 20,227.30 20,235.85 0.0K
10:08 20,235.85 20,239.70 20,234.35 20,237.10 0.0K
10:09 20,236.70 20,240.55 20,235.30 20,238.90 0.0K
10:10 20,238.20 20,243.40 20,237.70 20,239.85 0.0K
10:11 20,240.45 20,240.45 20,232.60 20,235.10 0.0K
10:12 20,235.70 20,235.70 20,226.95 20,227.75 0.0K
10:13 20,228.45 20,234.40 20,226.90 20,232.25 0.0K
10:14 20,232.10 20,232.80 20,229.05 20,229.05 0.0K
10:15 20,231.00 20,235.75 20,221.50 20,235.75 0.0K
10:16 20,238.95 20,246.35 20,238.95 20,244.05 0.0K
10:17 20,242.25 20,242.25 20,236.25 20,236.85 0.0K
10:18 20,235.30 20,237.90 20,232.65 20,236.15 0.0K
10:19 20,236.20 20,236.20 20,226.20 20,229.55 0.0K
10:20 20,232.90 20,237.85 20,232.90 20,234.85 0.0K
10:21 20,235.95 20,235.95 20,232.55 20,234.85 0.0K
10:22 20,233.90 20,236.30 20,232.10 20,233.05 0.0K
10:23 20,233.20 20,241.10 20,233.20 20,239.05 0.0K
10:24 20,238.65 20,245.25 20,237.40 20,241.20 0.0K
10:25 20,240.40 20,241.65 20,235.20 20,235.60 0.0K
10:26 20,234.35 20,234.35 20,225.40 20,228.25 0.0K
10:27 20,228.30 20,228.40 20,222.25 20,222.25 0.0K
10:28 20,220.70 20,220.70 20,210.65 20,215.55 0.0K
10:29 20,214.55 20,215.05 20,212.30 20,212.30 0.0K
10:30 20,209.20 20,209.20 20,200.85 20,203.25 0.0K
10:31 20,204.05 20,204.05 20,184.30 20,184.30 0.0K
10:32 20,184.15 20,192.15 20,177.15 20,192.15 0.0K
10:33 20,195.20 20,195.75 20,192.30 20,192.65 0.0K
10:34 20,192.85 20,196.60 20,191.15 20,194.65 0.0K
10:35 20,194.00 20,209.75 20,194.00 20,209.75 0.0K
10:36 20,212.90 20,219.75 20,212.90 20,218.55 0.0K
10:37 20,218.65 20,224.25 20,218.05 20,222.20 0.0K
10:38 20,221.45 20,224.05 20,215.40 20,215.80 0.0K
10:39 20,215.20 20,215.80 20,212.45 20,214.45 0.0K
10:40 20,213.95 20,215.75 20,213.95 20,215.65 0.0K
10:41 20,216.70 20,222.65 20,216.70 20,221.20 0.0K
10:42 20,220.25 20,224.20 20,216.55 20,216.55 0.0K
10:43 20,215.65 20,217.00 20,209.60 20,210.10 0.0K
10:44 20,209.65 20,209.85 20,202.30 20,203.45 0.0K
10:45 20,204.40 20,205.25 20,198.05 20,198.05 0.0K
10:46 20,197.85 20,199.15 20,197.00 20,197.25 0.0K
10:47 20,197.45 20,205.85 20,196.70 20,205.55 0.0K
10:48 20,205.15 20,208.55 20,204.10 20,207.45 0.0K
10:49 20,207.50 20,207.50 20,196.50 20,197.40 0.0K
10:50 20,195.35 20,200.85 20,194.25 20,200.70 0.0K
10:51 20,200.55 20,203.35 20,199.55 20,202.85 0.0K
10:52 20,202.85 20,202.85 20,197.55 20,197.65 0.0K
10:53 20,196.65 20,198.50 20,195.90 20,197.80 0.0K
10:54 20,198.35 20,198.55 20,196.65 20,197.90 0.0K
10:55 20,197.35 20,212.70 20,197.35 20,204.45 0.0K
10:56 20,205.35 20,205.45 20,200.15 20,200.15 0.0K
10:57 20,199.90 20,206.85 20,199.75 20,206.85 0.0K
10:58 20,206.35 20,206.35 20,202.65 20,204.45 0.0K
10:59 20,204.35 20,205.50 20,198.65 20,198.65 0.0K
11:00 20,199.70 20,200.35 20,196.60 20,199.35 0.0K
11:01 20,198.80 20,200.60 20,197.75 20,198.80 0.0K
11:02 20,198.75 20,199.95 20,190.30 20,190.30 0.0K
11:03 20,190.00 20,190.00 20,180.45 20,186.25 0.0K
11:04 20,185.40 20,185.40 20,180.65 20,182.20 0.0K
11:05 20,182.40 20,182.40 20,179.75 20,180.05 0.0K
11:06 20,179.80 20,184.80 20,179.75 20,179.95 0.0K
11:07 20,180.15 20,180.15 20,174.05 20,177.20 0.0K
11:08 20,176.35 20,180.85 20,172.35 20,172.35 0.0K
11:09 20,170.70 20,173.80 20,170.15 20,173.80 0.0K
11:10 20,173.65 20,176.85 20,172.65 20,175.70 0.0K
11:11 20,175.20 20,175.65 20,172.95 20,175.00 0.0K
11:12 20,175.40 20,179.25 20,174.40 20,174.40 0.0K
11:13 20,175.50 20,177.05 20,172.50 20,177.05 0.0K
11:14 20,177.65 20,177.75 20,175.30 20,176.25 0.0K
11:15 20,175.75 20,179.10 20,174.05 20,177.85 0.0K
11:16 20,179.15 20,185.00 20,179.15 20,184.45 0.0K
11:17 20,184.85 20,196.10 20,184.85 20,195.45 0.0K
11:18 20,193.80 20,198.45 20,190.55 20,198.45 0.0K
11:19 20,199.45 20,200.85 20,192.30 20,192.30 0.0K
11:20 20,192.40 20,194.40 20,189.00 20,189.45 0.0K
11:21 20,190.15 20,195.35 20,189.45 20,195.35 0.0K
11:22 20,196.15 20,197.00 20,192.40 20,196.55 0.0K
11:23 20,196.35 20,201.65 20,195.70 20,198.30 0.0K
11:24 20,198.15 20,199.15 20,196.70 20,196.70 0.0K
11:25 20,196.15 20,197.85 20,191.95 20,191.95 0.0K
11:26 20,192.25 20,192.25 20,183.85 20,185.00 0.0K
11:27 20,185.60 20,186.10 20,181.55 20,184.00 0.0K
11:28 20,182.20 20,184.50 20,180.65 20,184.15 0.0K
11:29 20,184.30 20,184.60 20,179.50 20,183.35 0.0K
11:30 20,183.05 20,194.10 20,183.05 20,192.95 0.0K
11:31 20,192.60 20,192.60 20,182.70 20,183.50 0.0K
11:32 20,183.65 20,185.90 20,183.15 20,184.70 0.0K
11:33 20,185.40 20,186.35 20,183.70 20,185.80 0.0K
11:34 20,186.25 20,186.25 20,179.55 20,180.55 0.0K
11:35 20,180.30 20,183.50 20,179.65 20,183.50 0.0K
11:36 20,183.35 20,188.10 20,182.15 20,186.00 0.0K
11:37 20,184.90 20,187.55 20,183.65 20,187.55 0.0K
11:38 20,187.50 20,188.85 20,186.20 20,186.50 0.0K
11:39 20,186.50 20,187.50 20,185.45 20,185.80 0.0K
11:40 20,185.60 20,190.00 20,185.60 20,190.00 0.0K
11:41 20,189.80 20,191.30 20,184.15 20,184.15 0.0K
11:42 20,183.70 20,185.40 20,181.90 20,185.40 0.0K
11:43 20,186.20 20,186.50 20,183.85 20,186.50 0.0K
11:44 20,187.00 20,188.55 20,186.60 20,188.55 0.0K
11:45 20,189.00 20,189.00 20,185.10 20,186.10 0.0K
11:46 20,186.85 20,190.15 20,186.85 20,188.95 0.0K
11:47 20,188.15 20,188.90 20,185.65 20,188.85 0.0K
11:48 20,186.15 20,186.25 20,183.05 20,183.25 0.0K
11:49 20,183.10 20,183.20 20,180.45 20,181.35 0.0K
11:50 20,180.70 20,180.70 20,172.45 20,179.85 0.0K
11:51 20,180.20 20,180.20 20,177.90 20,179.10 0.0K
11:52 20,179.35 20,181.55 20,178.05 20,180.35 0.0K
11:53 20,180.80 20,184.95 20,179.05 20,184.95 0.0K
11:54 20,183.90 20,185.30 20,182.55 20,184.55 0.0K
11:55 20,184.55 20,190.40 20,184.55 20,187.75 0.0K
11:56 20,188.95 20,189.85 20,186.95 20,187.10 0.0K
11:57 20,188.55 20,197.25 20,188.40 20,197.15 0.0K
11:58 20,197.15 20,198.55 20,194.45 20,194.45 0.0K
11:59 20,194.50 20,196.45 20,193.55 20,194.80 0.0K
12:00 20,194.50 20,196.00 20,191.45 20,191.45 0.0K
12:01 20,189.65 20,190.05 20,183.10 20,183.10 0.0K
12:02 20,183.15 20,184.10 20,181.90 20,181.90 0.0K
12:03 20,182.00 20,182.70 20,180.90 20,182.40 0.0K
12:04 20,182.90 20,182.90 20,179.45 20,179.85 0.0K
12:05 20,180.20 20,181.30 20,178.70 20,178.70 0.0K
12:06 20,177.95 20,181.35 20,177.35 20,179.85 0.0K
12:07 20,178.55 20,178.75 20,176.80 20,177.40 0.0K
12:08 20,177.90 20,178.95 20,176.50 20,177.40 0.0K
12:09 20,177.45 20,180.55 20,176.70 20,179.80 0.0K
12:10 20,179.35 20,181.30 20,179.25 20,180.25 0.0K
12:11 20,179.45 20,180.15 20,177.75 20,178.85 0.0K
12:12 20,178.70 20,179.60 20,176.50 20,179.10 0.0K
12:13 20,180.25 20,183.65 20,177.00 20,182.10 0.0K
12:14 20,180.55 20,183.45 20,180.55 20,182.65 0.0K
12:15 20,181.80 20,183.15 20,180.25 20,181.55 0.0K
12:16 20,182.00 20,182.00 20,176.10 20,177.35 0.0K
12:17 20,176.65 20,188.40 20,176.65 20,187.65 0.0K
12:18 20,187.85 20,187.85 20,185.40 20,186.80 0.0K
12:19 20,188.20 20,191.75 20,185.40 20,191.75 0.0K
12:20 20,196.60 20,200.25 20,193.35 20,200.20 0.0K
12:21 20,199.95 20,201.25 20,198.05 20,201.25 0.0K
12:22 20,200.95 20,201.95 20,198.75 20,201.35 0.0K
12:23 20,201.70 20,205.30 20,200.20 20,204.55 0.0K
12:24 20,203.70 20,204.90 20,202.90 20,203.05 0.0K
12:25 20,203.15 20,203.80 20,199.55 20,202.05 0.0K
12:26 20,201.05 20,202.10 20,196.45 20,198.40 0.0K
12:27 20,197.30 20,201.25 20,196.45 20,199.50 0.0K
12:28 20,198.80 20,199.15 20,193.45 20,194.15 0.0K
12:29 20,193.95 20,193.95 20,189.30 20,192.00 0.0K
12:30 20,194.15 20,197.85 20,194.10 20,195.45 0.0K
12:31 20,197.10 20,199.20 20,195.40 20,198.95 0.0K
12:32 20,198.75 20,202.90 20,198.75 20,202.90 0.0K
12:33 20,202.70 20,202.75 20,199.55 20,200.30 0.0K
12:34 20,200.70 20,201.55 20,194.05 20,196.65 0.0K
12:35 20,196.45 20,204.00 20,196.45 20,202.75 0.0K
12:36 20,202.35 20,204.85 20,201.85 20,203.15 0.0K
12:37 20,202.70 20,206.60 20,202.00 20,205.35 0.0K
12:38 20,204.45 20,208.10 20,202.65 20,206.05 0.0K
12:39 20,207.45 20,212.00 20,207.45 20,211.10 0.0K
12:40 20,211.60 20,212.65 20,207.55 20,209.55 0.0K
12:41 20,211.55 20,211.95 20,209.85 20,210.60 0.0K
12:42 20,210.45 20,212.80 20,207.50 20,212.45 0.0K
12:43 20,211.60 20,212.20 20,209.45 20,211.25 0.0K
12:44 20,210.15 20,210.65 20,207.10 20,209.95 0.0K
12:45 20,209.10 20,211.05 20,207.00 20,207.35 0.0K
12:46 20,206.10 20,210.50 20,206.10 20,208.35 0.0K
12:47 20,208.85 20,208.85 20,206.10 20,206.10 0.0K
12:48 20,206.00 20,206.00 20,197.20 20,202.20 0.0K
12:49 20,202.15 20,202.60 20,199.50 20,201.60 0.0K
12:50 20,201.75 20,201.75 20,194.95 20,195.65 0.0K
12:51 20,194.90 20,197.90 20,192.70 20,193.60 0.0K
12:52 20,193.40 20,195.80 20,190.90 20,195.80 0.0K
12:53 20,196.45 20,198.15 20,195.35 20,195.35 0.0K
12:54 20,194.70 20,195.20 20,189.95 20,189.95 0.0K
12:55 20,189.55 20,191.55 20,187.45 20,191.55 0.0K
12:56 20,191.85 20,191.85 20,185.70 20,186.00 0.0K
12:57 20,185.70 20,188.25 20,184.50 20,188.25 0.0K
12:58 20,188.15 20,189.70 20,187.15 20,187.15 0.0K
12:59 20,188.00 20,189.80 20,186.45 20,187.35 0.0K
13:00 20,186.75 20,193.50 20,186.20 20,193.50 0.0K
13:01 20,193.60 20,199.70 20,193.60 20,199.40 0.0K
13:02 20,198.70 20,205.60 20,197.95 20,205.60 0.0K
13:03 20,205.05 20,207.25 20,200.90 20,201.40 0.0K
13:04 20,200.90 20,205.80 20,200.90 20,205.10 0.0K
13:05 20,203.50 20,203.50 20,196.05 20,196.20 0.0K
13:06 20,196.40 20,197.20 20,193.50 20,193.85 0.0K
13:07 20,193.10 20,193.10 20,186.10 20,188.15 0.0K
13:08 20,188.15 20,192.35 20,185.90 20,192.35 0.0K
13:09 20,191.35 20,192.85 20,189.45 20,192.20 0.0K
13:10 20,192.75 20,195.65 20,192.70 20,193.15 0.0K
13:11 20,192.35 20,192.35 20,186.75 20,187.50 0.0K
13:12 20,186.85 20,191.50 20,186.85 20,190.90 0.0K
13:13 20,191.50 20,193.70 20,187.90 20,188.45 0.0K
13:14 20,189.00 20,189.65 20,187.05 20,187.05 0.0K
13:15 20,186.90 20,186.90 20,176.55 20,176.55 0.0K
13:16 20,176.80 20,177.15 20,171.95 20,176.45 0.0K
13:17 20,176.50 20,179.50 20,175.65 20,178.40 0.0K
13:18 20,177.65 20,177.65 20,173.85 20,175.80 0.0K
13:19 20,175.30 20,178.25 20,175.10 20,178.20 0.0K
13:20 20,178.45 20,183.30 20,175.20 20,183.30 0.0K
13:21 20,182.35 20,184.15 20,182.35 20,183.55 0.0K
13:22 20,182.80 20,184.45 20,181.90 20,184.40 0.0K
13:23 20,184.50 20,185.80 20,183.25 20,185.80 0.0K
13:24 20,185.45 20,185.45 20,182.85 20,183.00 0.0K
13:25 20,181.80 20,185.10 20,181.70 20,184.45 0.0K
13:26 20,184.10 20,185.15 20,180.10 20,180.10 0.0K
13:27 20,178.10 20,178.30 20,168.25 20,178.05 0.0K
13:28 20,178.95 20,184.65 20,178.10 20,181.80 0.0K
13:29 20,183.05 20,189.25 20,182.70 20,187.95 0.0K
13:30 20,188.40 20,189.60 20,186.95 20,188.05 0.0K
13:31 20,187.80 20,187.80 20,182.65 20,183.40 0.0K
13:32 20,184.90 20,189.85 20,184.80 20,188.95 0.0K
13:33 20,188.55 20,188.80 20,186.70 20,187.55 0.0K
13:34 20,186.40 20,189.45 20,185.35 20,188.30 0.0K
13:35 20,187.50 20,189.10 20,185.65 20,189.10 0.0K
13:36 20,190.65 20,192.55 20,190.00 20,191.05 0.0K
13:37 20,190.25 20,191.45 20,188.90 20,189.60 0.0K
13:38 20,189.55 20,194.80 20,189.00 20,194.50 0.0K
13:39 20,193.90 20,199.85 20,193.90 20,199.20 0.0K
13:40 20,199.55 20,199.55 20,196.50 20,197.20 0.0K
13:41 20,196.75 20,197.90 20,195.90 20,196.70 0.0K
13:42 20,197.35 20,199.40 20,196.95 20,197.40 0.0K
13:43 20,196.35 20,200.05 20,196.35 20,198.50 0.0K
13:44 20,197.85 20,200.05 20,196.45 20,199.45 0.0K
13:45 20,197.65 20,199.50 20,196.95 20,199.50 0.0K
13:46 20,200.10 20,203.35 20,199.25 20,203.35 0.0K
13:47 20,203.65 20,206.60 20,203.65 20,206.60 0.0K
13:48 20,205.60 20,205.90 20,199.90 20,200.10 0.0K
13:49 20,199.80 20,201.30 20,198.85 20,199.80 0.0K
13:50 20,201.20 20,205.10 20,201.20 20,203.55 0.0K
13:51 20,203.15 20,205.55 20,201.80 20,205.20 0.0K
13:52 20,204.60 20,210.50 20,204.55 20,209.55 0.0K
13:53 20,209.20 20,209.20 20,207.25 20,208.40 0.0K
13:54 20,208.50 20,211.65 20,207.55 20,211.65 0.0K
13:55 20,210.90 20,210.90 20,208.45 20,210.00 0.0K
13:56 20,210.10 20,210.85 20,208.65 20,210.85 0.0K
13:57 20,209.35 20,219.95 20,208.75 20,219.95 0.0K
13:58 20,220.80 20,231.40 20,220.80 20,231.25 0.0K
13:59 20,233.50 20,233.50 20,229.30 20,230.55 0.0K
14:00 20,230.55 20,230.55 20,222.05 20,225.45 0.0K
14:01 20,225.15 20,225.15 20,213.65 20,213.65 0.0K
14:02 20,212.75 20,212.75 20,205.80 20,208.40 0.0K
14:03 20,207.75 20,207.75 20,203.80 20,205.00 0.0K
14:04 20,204.90 20,204.90 20,201.30 20,201.30 0.0K
14:05 20,202.20 20,203.25 20,199.40 20,199.40 0.0K
14:06 20,199.90 20,201.40 20,199.00 20,199.00 0.0K
14:07 20,198.35 20,202.70 20,196.90 20,198.40 0.0K
14:08 20,199.15 20,199.15 20,196.05 20,197.50 0.0K
14:09 20,196.80 20,197.10 20,193.95 20,195.50 0.0K
14:10 20,194.95 20,194.95 20,186.30 20,193.05 0.0K
14:11 20,192.30 20,194.70 20,192.05 20,193.45 0.0K
14:12 20,191.95 20,192.85 20,184.75 20,186.15 0.0K
14:13 20,185.90 20,186.00 20,182.60 20,182.75 0.0K
14:14 20,183.00 20,186.75 20,183.00 20,184.45 0.0K
14:15 20,184.20 20,185.30 20,175.80 20,175.80 0.0K
14:16 20,174.50 20,174.50 20,171.00 20,173.00 0.0K
14:17 20,174.10 20,176.45 20,173.00 20,173.00 0.0K
14:18 20,171.25 20,172.95 20,170.20 20,172.45 0.0K
14:19 20,171.90 20,183.30 20,171.90 20,173.05 0.0K
14:20 20,173.65 20,175.30 20,170.80 20,170.80 0.0K
14:21 20,169.80 20,173.25 20,169.55 20,172.20 0.0K
14:22 20,171.75 20,177.10 20,171.75 20,177.10 0.0K
14:23 20,176.55 20,180.35 20,174.70 20,174.75 0.0K
14:24 20,174.65 20,176.55 20,173.20 20,174.90 0.0K
14:25 20,174.70 20,180.20 20,173.65 20,178.55 0.0K
14:26 20,177.25 20,188.00 20,175.90 20,175.90 0.0K
14:27 20,174.70 20,176.50 20,173.80 20,173.80 0.0K
14:28 20,174.70 20,175.50 20,172.25 20,172.95 0.0K
14:29 20,172.10 20,175.40 20,171.95 20,175.40 0.0K
14:30 20,175.30 20,175.30 20,169.80 20,169.80 0.0K
14:31 20,169.50 20,170.30 20,167.45 20,167.45 0.0K
14:32 20,166.50 20,166.50 20,162.25 20,162.70 0.0K
14:33 20,163.40 20,165.95 20,161.75 20,163.10 0.0K
14:34 20,163.15 20,163.15 20,159.70 20,159.70 0.0K
14:35 20,160.25 20,161.95 20,159.15 20,159.25 0.0K
14:36 20,158.20 20,164.40 20,158.20 20,163.30 0.0K
14:37 20,163.80 20,167.45 20,162.50 20,167.15 0.0K
14:38 20,167.60 20,171.40 20,167.20 20,168.10 0.0K
14:39 20,169.05 20,176.90 20,169.05 20,174.95 0.0K
14:40 20,173.80 20,177.80 20,173.00 20,175.70 0.0K
14:41 20,174.40 20,174.40 20,161.20 20,162.75 0.0K
14:42 20,163.70 20,170.15 20,163.70 20,167.95 0.0K
14:43 20,168.15 20,168.20 20,164.40 20,167.25 0.0K
14:44 20,167.35 20,170.45 20,166.10 20,167.25 0.0K
14:45 20,166.10 20,166.10 20,163.45 20,163.45 0.0K
14:46 20,162.25 20,165.40 20,160.90 20,160.90 0.0K
14:47 20,162.40 20,166.60 20,162.35 20,163.70 0.0K
14:48 20,163.90 20,165.30 20,162.65 20,164.00 0.0K
14:49 20,164.45 20,165.35 20,154.00 20,154.20 0.0K
14:50 20,153.40 20,153.40 20,143.10 20,151.50 0.0K
14:51 20,151.55 20,151.55 20,147.55 20,149.35 0.0K
14:52 20,148.80 20,150.50 20,143.55 20,143.55 0.0K
14:53 20,144.00 20,150.85 20,144.00 20,149.50 0.0K
14:54 20,148.40 20,149.60 20,146.10 20,147.20 0.0K
14:55 20,146.70 20,148.10 20,144.30 20,145.65 0.0K
14:56 20,144.20 20,148.45 20,144.20 20,148.45 0.0K
14:57 20,147.40 20,162.40 20,147.40 20,162.40 0.0K
14:58 20,162.65 20,162.65 20,148.30 20,149.35 0.0K
14:59 20,149.20 20,152.75 20,148.90 20,151.10 0.0K
15:00 20,152.15 20,155.10 20,142.60 20,144.65 0.0K
15:01 20,143.50 20,147.35 20,142.35 20,142.70 0.0K
15:02 20,143.80 20,143.80 20,131.50 20,131.50 0.0K
15:03 20,133.45 20,133.45 20,123.35 20,125.80 0.0K
15:04 20,125.80 20,129.85 20,125.80 20,128.65 0.0K
15:05 20,128.70 20,132.00 20,128.70 20,130.90 0.0K
15:06 20,130.25 20,138.60 20,130.25 20,136.35 0.0K
15:07 20,135.25 20,136.50 20,132.20 20,134.35 0.0K
15:08 20,135.20 20,136.80 20,134.70 20,136.00 0.0K
15:09 20,135.80 20,140.25 20,135.80 20,137.50 0.0K
15:10 20,138.20 20,141.10 20,135.15 20,135.15 0.0K
15:11 20,136.85 20,137.60 20,135.05 20,137.60 0.0K
15:12 20,137.65 20,140.45 20,137.65 20,138.30 0.0K
15:13 20,137.25 20,137.25 20,133.15 20,133.15 0.0K
15:14 20,134.40 20,135.90 20,133.95 20,135.00 0.0K
15:15 20,135.40 20,141.25 20,135.40 20,140.20 0.0K
15:16 20,140.90 20,142.60 20,139.60 20,140.20 0.0K
15:17 20,139.05 20,141.40 20,137.50 20,137.50 0.0K
15:18 20,139.40 20,140.15 20,138.15 20,138.80 0.0K
15:19 20,139.45 20,142.65 20,138.40 20,142.00 0.0K
15:20 20,141.55 20,144.75 20,140.80 20,143.40 0.0K
15:21 20,142.60 20,144.90 20,142.25 20,143.05 0.0K
15:22 20,143.55 20,143.55 20,141.75 20,142.95 0.0K
15:23 20,143.75 20,144.95 20,142.30 20,144.65 0.0K
15:24 20,146.00 20,148.95 20,144.70 20,147.20 0.0K
15:25 20,148.20 20,148.20 20,146.05 20,146.05 0.0K
15:26 20,146.55 20,146.55 20,142.60 20,142.60 0.0K
15:27 20,144.20 20,145.70 20,143.05 20,145.05 0.0K
15:28 20,147.15 20,147.15 20,141.00 20,143.75 0.0K
15:29 20,139.35 20,143.70 20,136.35 20,138.90 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