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 20,570.60 20,570.60 20,570.60 20,570.60 0.0K
09:15 20,581.05 20,581.05 20,540.95 20,551.40 0.0K
09:16 20,550.50 20,559.70 20,550.50 20,558.20 0.0K
09:17 20,559.10 20,570.70 20,559.10 20,564.10 0.0K
09:18 20,564.20 20,572.15 20,562.10 20,564.90 0.0K
09:19 20,565.10 20,565.10 20,554.20 20,559.90 0.0K
09:20 20,555.60 20,556.80 20,546.60 20,550.60 0.0K
09:21 20,553.70 20,557.10 20,551.25 20,555.75 0.0K
09:22 20,556.90 20,558.70 20,553.55 20,554.15 0.0K
09:23 20,552.40 20,561.50 20,552.40 20,557.05 0.0K
09:24 20,557.85 20,561.05 20,554.75 20,554.90 0.0K
09:25 20,556.85 20,556.90 20,551.10 20,553.00 0.0K
09:26 20,552.45 20,553.40 20,549.40 20,550.00 0.0K
09:27 20,551.20 20,551.75 20,545.35 20,546.90 0.0K
09:28 20,546.25 20,546.35 20,533.85 20,534.50 0.0K
09:29 20,533.30 20,539.90 20,532.60 20,537.30 0.0K
09:30 20,536.95 20,541.05 20,527.50 20,527.65 0.0K
09:31 20,526.25 20,534.70 20,524.55 20,534.70 0.0K
09:32 20,536.80 20,536.90 20,529.90 20,529.90 0.0K
09:33 20,526.20 20,531.40 20,521.45 20,531.40 0.0K
09:34 20,532.05 20,532.65 20,527.80 20,532.00 0.0K
09:35 20,532.20 20,532.20 20,526.05 20,526.40 0.0K
09:36 20,526.30 20,526.30 20,514.15 20,515.40 0.0K
09:37 20,518.00 20,521.60 20,517.75 20,519.05 0.0K
09:38 20,520.15 20,525.15 20,519.05 20,524.55 0.0K
09:39 20,524.35 20,525.55 20,522.35 20,525.55 0.0K
09:40 20,524.60 20,526.15 20,521.15 20,524.25 0.0K
09:41 20,523.80 20,529.85 20,523.20 20,528.60 0.0K
09:42 20,529.00 20,529.00 20,522.65 20,522.65 0.0K
09:43 20,521.75 20,523.55 20,516.65 20,516.65 0.0K
09:44 20,516.20 20,518.85 20,515.35 20,516.65 0.0K
09:45 20,517.30 20,520.70 20,516.70 20,520.70 0.0K
09:46 20,522.05 20,528.65 20,522.05 20,528.65 0.0K
09:47 20,528.70 20,536.10 20,528.70 20,536.10 0.0K
09:48 20,536.30 20,550.75 20,536.30 20,550.75 0.0K
09:49 20,551.00 20,555.30 20,551.00 20,552.65 0.0K
09:50 20,552.05 20,567.25 20,551.60 20,567.25 0.0K
09:51 20,569.55 20,576.60 20,569.20 20,570.95 0.0K
09:52 20,570.90 20,575.45 20,570.50 20,575.00 0.0K
09:53 20,573.95 20,576.95 20,571.85 20,574.30 0.0K
09:54 20,575.05 20,575.80 20,570.70 20,574.15 0.0K
09:55 20,574.05 20,574.05 20,567.00 20,568.20 0.0K
09:56 20,568.10 20,573.65 20,567.15 20,569.85 0.0K
09:57 20,570.30 20,572.85 20,570.30 20,572.70 0.0K
09:58 20,571.40 20,577.60 20,569.45 20,577.60 0.0K
09:59 20,577.40 20,581.30 20,577.40 20,578.60 0.0K
10:00 20,578.75 20,588.25 20,578.75 20,587.10 0.0K
10:01 20,588.55 20,588.55 20,583.50 20,585.70 0.0K
10:02 20,585.70 20,585.70 20,579.55 20,581.65 0.0K
10:03 20,582.05 20,582.70 20,578.15 20,581.05 0.0K
10:04 20,580.80 20,581.10 20,576.95 20,580.55 0.0K
10:05 20,580.55 20,585.25 20,580.55 20,583.45 0.0K
10:06 20,583.20 20,584.75 20,576.55 20,577.30 0.0K
10:07 20,577.65 20,579.00 20,574.75 20,575.10 0.0K
10:08 20,574.25 20,578.90 20,574.25 20,577.55 0.0K
10:09 20,577.90 20,581.90 20,577.90 20,581.35 0.0K
10:10 20,580.80 20,581.00 20,578.25 20,578.75 0.0K
10:11 20,579.30 20,582.15 20,579.30 20,580.15 0.0K
10:12 20,580.50 20,585.60 20,579.60 20,585.35 0.0K
10:13 20,586.95 20,590.80 20,586.95 20,589.75 0.0K
10:14 20,590.40 20,590.95 20,582.95 20,583.75 0.0K
10:15 20,584.50 20,587.20 20,573.95 20,580.20 0.0K
10:16 20,582.30 20,584.80 20,581.90 20,582.60 0.0K
10:17 20,583.60 20,592.05 20,583.00 20,592.05 0.0K
10:18 20,592.00 20,592.70 20,588.85 20,588.85 0.0K
10:19 20,589.35 20,590.65 20,587.55 20,588.55 0.0K
10:20 20,589.15 20,592.80 20,589.15 20,591.80 0.0K
10:21 20,592.45 20,596.05 20,589.30 20,596.05 0.0K
10:22 20,594.80 20,598.15 20,594.70 20,597.90 0.0K
10:23 20,598.20 20,598.20 20,593.50 20,593.50 0.0K
10:24 20,593.25 20,595.55 20,592.80 20,594.60 0.0K
10:25 20,594.25 20,598.15 20,594.25 20,597.00 0.0K
10:26 20,597.10 20,597.25 20,593.05 20,593.05 0.0K
10:27 20,593.15 20,593.90 20,591.80 20,593.75 0.0K
10:28 20,594.25 20,596.15 20,593.45 20,594.65 0.0K
10:29 20,595.40 20,595.90 20,591.55 20,592.60 0.0K
10:30 20,592.20 20,592.20 20,587.85 20,587.85 0.0K
10:31 20,587.65 20,589.55 20,586.35 20,587.55 0.0K
10:32 20,587.80 20,591.05 20,587.50 20,590.15 0.0K
10:33 20,590.35 20,595.60 20,589.20 20,594.35 0.0K
10:34 20,595.20 20,597.30 20,592.20 20,592.20 0.0K
10:35 20,591.90 20,593.65 20,590.05 20,590.45 0.0K
10:36 20,590.25 20,590.25 20,585.05 20,586.65 0.0K
10:37 20,586.65 20,587.85 20,584.05 20,587.45 0.0K
10:38 20,587.00 20,587.10 20,582.20 20,583.40 0.0K
10:39 20,583.20 20,585.95 20,583.20 20,584.65 0.0K
10:40 20,585.20 20,591.00 20,584.35 20,591.00 0.0K
10:41 20,590.90 20,591.20 20,587.65 20,590.25 0.0K
10:42 20,590.25 20,593.55 20,590.25 20,592.95 0.0K
10:43 20,593.10 20,595.40 20,592.80 20,594.30 0.0K
10:44 20,594.20 20,600.50 20,594.15 20,600.50 0.0K
10:45 20,601.05 20,602.70 20,600.55 20,600.75 0.0K
10:46 20,601.25 20,603.95 20,600.75 20,602.45 0.0K
10:47 20,602.85 20,602.85 20,587.45 20,594.55 0.0K
10:48 20,594.85 20,600.40 20,594.85 20,597.05 0.0K
10:49 20,597.20 20,599.45 20,596.55 20,598.40 0.0K
10:50 20,598.85 20,600.85 20,598.60 20,598.60 0.0K
10:51 20,598.65 20,598.65 20,594.95 20,596.80 0.0K
10:52 20,597.05 20,597.05 20,593.85 20,596.75 0.0K
10:53 20,597.45 20,599.30 20,596.55 20,596.75 0.0K
10:54 20,596.20 20,599.10 20,596.20 20,596.35 0.0K
10:55 20,596.45 20,597.40 20,594.20 20,594.80 0.0K
10:56 20,594.40 20,595.60 20,593.70 20,594.80 0.0K
10:57 20,593.85 20,595.05 20,592.80 20,593.50 0.0K
10:58 20,593.70 20,595.90 20,592.90 20,594.10 0.0K
10:59 20,594.75 20,595.30 20,592.35 20,593.95 0.0K
11:00 20,594.15 20,597.70 20,593.45 20,596.95 0.0K
11:01 20,596.70 20,602.50 20,596.30 20,602.10 0.0K
11:02 20,601.45 20,602.70 20,599.90 20,601.30 0.0K
11:03 20,599.75 20,600.30 20,596.90 20,596.90 0.0K
11:04 20,595.95 20,599.20 20,595.40 20,596.00 0.0K
11:05 20,595.90 20,599.45 20,595.90 20,599.45 0.0K
11:06 20,599.35 20,602.15 20,598.15 20,602.15 0.0K
11:07 20,602.65 20,603.70 20,600.20 20,600.20 0.0K
11:08 20,600.50 20,602.30 20,599.05 20,600.80 0.0K
11:09 20,601.10 20,601.45 20,598.45 20,599.40 0.0K
11:10 20,599.30 20,600.75 20,597.25 20,600.40 0.0K
11:11 20,600.55 20,601.15 20,598.70 20,600.45 0.0K
11:12 20,599.55 20,601.15 20,598.60 20,599.30 0.0K
11:13 20,599.35 20,600.80 20,598.05 20,598.05 0.0K
11:14 20,597.50 20,600.70 20,597.15 20,600.45 0.0K
11:15 20,599.00 20,599.90 20,597.50 20,599.90 0.0K
11:16 20,599.80 20,600.10 20,595.00 20,595.00 0.0K
11:17 20,595.20 20,595.20 20,593.20 20,593.45 0.0K
11:18 20,593.25 20,594.55 20,592.95 20,594.15 0.0K
11:19 20,594.55 20,596.00 20,593.75 20,594.00 0.0K
11:20 20,595.55 20,598.30 20,595.00 20,595.55 0.0K
11:21 20,595.65 20,598.80 20,595.50 20,597.15 0.0K
11:22 20,598.00 20,600.80 20,597.20 20,597.35 0.0K
11:23 20,597.75 20,599.35 20,597.00 20,598.90 0.0K
11:24 20,599.60 20,599.60 20,598.00 20,598.85 0.0K
11:25 20,598.50 20,600.35 20,598.35 20,598.50 0.0K
11:26 20,598.25 20,598.25 20,591.95 20,591.95 0.0K
11:27 20,591.55 20,595.40 20,591.55 20,594.15 0.0K
11:28 20,593.75 20,594.80 20,593.25 20,593.80 0.0K
11:29 20,595.70 20,595.75 20,592.85 20,592.85 0.0K
11:30 20,594.00 20,605.00 20,594.00 20,601.10 0.0K
11:31 20,601.05 20,601.05 20,598.05 20,599.05 0.0K
11:32 20,598.10 20,598.90 20,596.30 20,596.40 0.0K
11:33 20,596.55 20,598.30 20,595.15 20,595.35 0.0K
11:34 20,595.40 20,599.60 20,595.35 20,599.60 0.0K
11:35 20,599.15 20,602.75 20,599.10 20,602.20 0.0K
11:36 20,602.80 20,603.40 20,601.85 20,602.75 0.0K
11:37 20,604.60 20,607.10 20,604.25 20,606.65 0.0K
11:38 20,607.45 20,610.30 20,606.30 20,607.60 0.0K
11:39 20,608.65 20,611.35 20,608.35 20,609.60 0.0K
11:40 20,609.05 20,609.15 20,605.50 20,605.95 0.0K
11:41 20,606.70 20,607.95 20,605.30 20,606.15 0.0K
11:42 20,605.65 20,611.95 20,604.85 20,611.75 0.0K
11:43 20,611.40 20,611.70 20,609.35 20,610.55 0.0K
11:44 20,611.35 20,612.00 20,609.50 20,609.50 0.0K
11:45 20,608.65 20,610.15 20,606.90 20,606.90 0.0K
11:46 20,606.35 20,610.55 20,605.60 20,610.55 0.0K
11:47 20,610.90 20,615.35 20,610.90 20,615.35 0.0K
11:48 20,615.00 20,618.80 20,613.80 20,617.40 0.0K
11:49 20,617.85 20,618.80 20,614.60 20,615.45 0.0K
11:50 20,615.65 20,618.05 20,615.35 20,618.05 0.0K
11:51 20,618.85 20,620.90 20,617.90 20,620.90 0.0K
11:52 20,621.90 20,621.90 20,619.90 20,620.75 0.0K
11:53 20,620.45 20,620.45 20,617.65 20,619.05 0.0K
11:54 20,618.70 20,621.30 20,618.70 20,621.00 0.0K
11:55 20,621.55 20,622.15 20,620.10 20,620.80 0.0K
11:56 20,621.05 20,622.55 20,620.80 20,622.35 0.0K
11:57 20,622.45 20,626.25 20,622.45 20,625.20 0.0K
11:58 20,625.70 20,625.70 20,621.60 20,622.95 0.0K
11:59 20,623.20 20,624.35 20,621.40 20,623.20 0.0K
12:00 20,622.90 20,623.45 20,620.50 20,621.20 0.0K
12:01 20,621.85 20,626.10 20,621.30 20,626.10 0.0K
12:02 20,627.05 20,631.95 20,623.60 20,623.60 0.0K
12:03 20,624.75 20,628.50 20,624.75 20,627.20 0.0K
12:04 20,627.55 20,628.80 20,626.65 20,628.70 0.0K
12:05 20,628.90 20,629.25 20,626.60 20,627.80 0.0K
12:06 20,628.05 20,632.40 20,627.45 20,632.40 0.0K
12:07 20,632.25 20,633.85 20,631.10 20,632.55 0.0K
12:08 20,633.15 20,634.70 20,632.30 20,634.25 0.0K
12:09 20,634.55 20,639.25 20,634.55 20,638.30 0.0K
12:10 20,638.05 20,639.25 20,637.90 20,638.80 0.0K
12:11 20,639.00 20,640.60 20,638.75 20,639.95 0.0K
12:12 20,639.95 20,644.35 20,639.80 20,643.15 0.0K
12:13 20,643.15 20,645.75 20,643.10 20,643.10 0.0K
12:14 20,643.35 20,646.50 20,643.30 20,645.30 0.0K
12:15 20,645.00 20,647.05 20,644.50 20,646.25 0.0K
12:16 20,645.20 20,645.95 20,643.50 20,645.25 0.0K
12:17 20,645.70 20,648.00 20,644.90 20,646.90 0.0K
12:18 20,646.95 20,655.00 20,646.95 20,653.65 0.0K
12:19 20,652.65 20,654.35 20,651.45 20,653.70 0.0K
12:20 20,654.35 20,654.35 20,650.65 20,652.45 0.0K
12:21 20,653.10 20,656.45 20,652.40 20,656.45 0.0K
12:22 20,657.15 20,666.40 20,657.15 20,657.70 0.0K
12:23 20,657.60 20,658.05 20,655.75 20,656.70 0.0K
12:24 20,658.35 20,660.10 20,655.95 20,655.95 0.0K
12:25 20,656.75 20,659.25 20,655.80 20,659.25 0.0K
12:26 20,658.65 20,664.15 20,658.65 20,663.60 0.0K
12:27 20,663.55 20,667.95 20,663.20 20,667.95 0.0K
12:28 20,666.70 20,666.70 20,664.30 20,665.05 0.0K
12:29 20,665.65 20,665.75 20,660.65 20,662.15 0.0K
12:30 20,662.05 20,667.15 20,660.95 20,667.10 0.0K
12:31 20,667.50 20,672.05 20,667.50 20,672.05 0.0K
12:32 20,670.85 20,671.70 20,667.55 20,667.70 0.0K
12:33 20,668.55 20,670.65 20,665.85 20,670.65 0.0K
12:34 20,671.35 20,671.65 20,669.20 20,670.35 0.0K
12:35 20,671.15 20,671.40 20,669.75 20,669.75 0.0K
12:36 20,670.65 20,671.50 20,668.40 20,668.70 0.0K
12:37 20,668.50 20,669.70 20,667.55 20,669.70 0.0K
12:38 20,669.80 20,672.40 20,669.80 20,671.15 0.0K
12:39 20,670.70 20,670.90 20,665.25 20,667.35 0.0K
12:40 20,667.90 20,670.40 20,667.20 20,668.50 0.0K
12:41 20,668.70 20,670.40 20,665.35 20,665.55 0.0K
12:42 20,666.05 20,666.55 20,651.20 20,653.25 0.0K
12:43 20,654.25 20,662.00 20,654.25 20,661.40 0.0K
12:44 20,660.15 20,661.20 20,659.45 20,660.85 0.0K
12:45 20,661.00 20,661.00 20,658.05 20,660.00 0.0K
12:46 20,659.95 20,659.95 20,656.05 20,656.05 0.0K
12:47 20,657.15 20,658.25 20,655.80 20,657.95 0.0K
12:48 20,658.15 20,658.15 20,653.45 20,653.45 0.0K
12:49 20,654.00 20,655.50 20,653.45 20,654.95 0.0K
12:50 20,655.95 20,657.10 20,655.05 20,656.40 0.0K
12:51 20,655.95 20,657.25 20,655.75 20,657.25 0.0K
12:52 20,657.90 20,658.05 20,656.00 20,656.95 0.0K
12:53 20,657.60 20,660.75 20,657.45 20,659.60 0.0K
12:54 20,660.25 20,663.10 20,659.40 20,663.10 0.0K
12:55 20,662.60 20,664.25 20,661.90 20,662.50 0.0K
12:56 20,663.15 20,664.60 20,661.80 20,664.60 0.0K
12:57 20,664.35 20,667.60 20,664.10 20,666.55 0.0K
12:58 20,667.00 20,667.85 20,665.30 20,665.30 0.0K
12:59 20,665.65 20,665.65 20,663.05 20,664.30 0.0K
13:00 20,666.40 20,666.40 20,663.85 20,664.40 0.0K
13:01 20,665.40 20,666.00 20,664.55 20,665.50 0.0K
13:02 20,666.25 20,667.05 20,665.15 20,666.55 0.0K
13:03 20,667.20 20,667.95 20,666.35 20,666.50 0.0K
13:04 20,666.65 20,669.95 20,666.65 20,669.95 0.0K
13:05 20,670.30 20,675.70 20,669.20 20,675.00 0.0K
13:06 20,674.85 20,675.35 20,671.75 20,672.00 0.0K
13:07 20,672.95 20,675.80 20,672.20 20,673.00 0.0K
13:08 20,673.65 20,675.65 20,673.20 20,675.65 0.0K
13:09 20,675.80 20,675.80 20,672.50 20,672.65 0.0K
13:10 20,672.90 20,674.10 20,671.50 20,672.15 0.0K
13:11 20,672.55 20,673.20 20,671.30 20,672.85 0.0K
13:12 20,672.50 20,674.25 20,672.50 20,672.85 0.0K
13:13 20,673.65 20,673.75 20,671.70 20,671.70 0.0K
13:14 20,672.95 20,673.85 20,671.65 20,673.85 0.0K
13:15 20,674.20 20,680.85 20,673.60 20,680.75 0.0K
13:16 20,680.55 20,682.60 20,677.20 20,678.05 0.0K
13:17 20,677.85 20,679.55 20,677.15 20,678.45 0.0K
13:18 20,678.25 20,678.25 20,675.65 20,677.50 0.0K
13:19 20,677.30 20,677.55 20,673.95 20,673.95 0.0K
13:20 20,673.75 20,673.75 20,671.15 20,671.55 0.0K
13:21 20,671.75 20,674.50 20,670.90 20,674.50 0.0K
13:22 20,675.35 20,675.35 20,672.65 20,674.90 0.0K
13:23 20,675.40 20,676.40 20,673.15 20,673.15 0.0K
13:24 20,672.65 20,673.40 20,671.25 20,671.80 0.0K
13:25 20,671.30 20,672.45 20,670.00 20,671.20 0.0K
13:26 20,670.75 20,673.40 20,670.75 20,672.55 0.0K
13:27 20,672.80 20,674.15 20,672.05 20,674.10 0.0K
13:28 20,674.45 20,675.05 20,670.85 20,671.35 0.0K
13:29 20,671.65 20,673.60 20,670.20 20,673.15 0.0K
13:30 20,674.60 20,682.60 20,674.60 20,674.60 0.0K
13:31 20,674.90 20,677.55 20,671.85 20,674.50 0.0K
13:32 20,675.80 20,675.80 20,671.70 20,673.35 0.0K
13:33 20,672.35 20,674.20 20,672.30 20,673.05 0.0K
13:34 20,673.75 20,674.25 20,669.75 20,670.85 0.0K
13:35 20,670.90 20,674.05 20,670.90 20,673.35 0.0K
13:36 20,673.90 20,677.20 20,673.50 20,675.55 0.0K
13:37 20,675.80 20,679.40 20,675.80 20,679.20 0.0K
13:38 20,679.15 20,681.35 20,678.20 20,679.95 0.0K
13:39 20,680.15 20,682.35 20,679.30 20,679.30 0.0K
13:40 20,680.40 20,680.45 20,677.35 20,679.25 0.0K
13:41 20,679.35 20,680.10 20,676.70 20,677.00 0.0K
13:42 20,677.00 20,680.25 20,676.75 20,679.80 0.0K
13:43 20,679.75 20,682.70 20,679.75 20,682.60 0.0K
13:44 20,684.30 20,688.60 20,683.50 20,687.40 0.0K
13:45 20,687.75 20,690.10 20,687.75 20,690.10 0.0K
13:46 20,690.30 20,690.60 20,687.00 20,688.45 0.0K
13:47 20,687.80 20,687.80 20,683.70 20,684.25 0.0K
13:48 20,684.30 20,686.65 20,683.15 20,685.85 0.0K
13:49 20,684.50 20,685.50 20,682.90 20,682.90 0.0K
13:50 20,684.00 20,684.55 20,682.10 20,682.10 0.0K
13:51 20,682.20 20,682.70 20,680.20 20,681.60 0.0K
13:52 20,682.00 20,682.45 20,670.90 20,670.90 0.0K
13:53 20,669.20 20,669.70 20,662.50 20,669.70 0.0K
13:54 20,670.00 20,670.85 20,668.40 20,670.75 0.0K
13:55 20,671.50 20,672.05 20,668.35 20,672.05 0.0K
13:56 20,672.40 20,672.40 20,665.75 20,665.75 0.0K
13:57 20,665.70 20,666.65 20,663.75 20,664.90 0.0K
13:58 20,665.40 20,665.75 20,663.95 20,664.80 0.0K
13:59 20,664.80 20,665.90 20,663.05 20,665.25 0.0K
14:00 20,664.55 20,667.20 20,663.90 20,667.05 0.0K
14:01 20,667.40 20,668.40 20,666.50 20,667.60 0.0K
14:02 20,668.70 20,672.85 20,668.35 20,671.60 0.0K
14:03 20,670.55 20,671.05 20,666.85 20,666.85 0.0K
14:04 20,667.65 20,667.65 20,663.70 20,664.65 0.0K
14:05 20,664.65 20,666.95 20,663.60 20,663.60 0.0K
14:06 20,664.15 20,665.25 20,655.75 20,655.75 0.0K
14:07 20,654.10 20,654.10 20,645.80 20,653.10 0.0K
14:08 20,652.30 20,654.70 20,651.85 20,654.70 0.0K
14:09 20,655.05 20,658.05 20,654.85 20,656.50 0.0K
14:10 20,656.25 20,657.20 20,654.80 20,655.95 0.0K
14:11 20,656.15 20,659.15 20,655.50 20,658.75 0.0K
14:12 20,659.50 20,661.10 20,655.90 20,656.85 0.0K
14:13 20,656.20 20,657.90 20,655.90 20,656.80 0.0K
14:14 20,657.20 20,659.60 20,656.80 20,658.20 0.0K
14:15 20,659.35 20,660.85 20,657.95 20,658.35 0.0K
14:16 20,657.95 20,658.55 20,650.45 20,657.60 0.0K
14:17 20,657.20 20,663.50 20,657.20 20,663.50 0.0K
14:18 20,663.60 20,666.70 20,663.60 20,666.50 0.0K
14:19 20,666.40 20,670.30 20,665.90 20,669.75 0.0K
14:20 20,671.60 20,673.75 20,670.90 20,672.15 0.0K
14:21 20,672.45 20,673.80 20,671.90 20,673.70 0.0K
14:22 20,674.70 20,678.15 20,673.35 20,678.15 0.0K
14:23 20,678.00 20,681.15 20,678.00 20,679.60 0.0K
14:24 20,679.70 20,682.80 20,679.70 20,682.25 0.0K
14:25 20,682.80 20,683.65 20,680.70 20,680.85 0.0K
14:26 20,680.80 20,685.20 20,679.90 20,685.20 0.0K
14:27 20,686.60 20,695.75 20,686.60 20,688.50 0.0K
14:28 20,689.35 20,689.35 20,686.85 20,687.05 0.0K
14:29 20,686.55 20,689.80 20,686.55 20,688.45 0.0K
14:30 20,688.65 20,689.55 20,686.95 20,686.95 0.0K
14:31 20,688.20 20,689.10 20,685.55 20,685.55 0.0K
14:32 20,685.90 20,686.35 20,683.85 20,686.35 0.0K
14:33 20,685.55 20,690.20 20,685.55 20,688.65 0.0K
14:34 20,689.65 20,691.95 20,689.35 20,691.10 0.0K
14:35 20,691.40 20,695.15 20,691.40 20,693.90 0.0K
14:36 20,694.45 20,701.80 20,692.75 20,700.75 0.0K
14:37 20,702.10 20,702.40 20,694.35 20,694.65 0.0K
14:38 20,694.50 20,694.85 20,691.55 20,694.40 0.0K
14:39 20,695.50 20,696.10 20,694.05 20,694.05 0.0K
14:40 20,695.40 20,696.70 20,694.20 20,695.05 0.0K
14:41 20,695.95 20,699.10 20,695.80 20,697.55 0.0K
14:42 20,697.40 20,697.55 20,695.10 20,695.35 0.0K
14:43 20,694.50 20,694.50 20,688.00 20,689.25 0.0K
14:44 20,688.70 20,689.40 20,686.75 20,688.00 0.0K
14:45 20,688.15 20,688.70 20,677.20 20,677.20 0.0K
14:46 20,677.20 20,678.80 20,671.60 20,677.80 0.0K
14:47 20,678.60 20,681.35 20,678.45 20,680.95 0.0K
14:48 20,683.20 20,685.00 20,682.80 20,682.80 0.0K
14:49 20,682.40 20,686.95 20,681.65 20,684.30 0.0K
14:50 20,684.40 20,688.35 20,683.85 20,686.95 0.0K
14:51 20,687.95 20,687.95 20,682.40 20,683.70 0.0K
14:52 20,683.70 20,684.20 20,676.95 20,676.95 0.0K
14:53 20,675.80 20,677.25 20,668.90 20,676.15 0.0K
14:54 20,676.65 20,680.40 20,676.55 20,679.40 0.0K
14:55 20,680.90 20,681.50 20,679.40 20,680.35 0.0K
14:56 20,680.90 20,681.70 20,679.00 20,679.85 0.0K
14:57 20,681.35 20,682.05 20,679.60 20,680.85 0.0K
14:58 20,681.80 20,684.60 20,681.80 20,683.00 0.0K
14:59 20,683.50 20,685.55 20,683.05 20,684.35 0.0K
15:00 20,684.20 20,688.15 20,683.05 20,688.05 0.0K
15:01 20,688.10 20,691.05 20,687.45 20,688.75 0.0K
15:02 20,689.55 20,690.95 20,688.65 20,689.50 0.0K
15:03 20,689.20 20,689.20 20,683.75 20,684.10 0.0K
15:04 20,685.15 20,687.55 20,683.95 20,687.30 0.0K
15:05 20,687.60 20,688.25 20,686.00 20,687.00 0.0K
15:06 20,687.70 20,689.85 20,686.60 20,687.95 0.0K
15:07 20,688.55 20,688.55 20,685.85 20,686.75 0.0K
15:08 20,687.35 20,689.60 20,685.70 20,689.60 0.0K
15:09 20,690.55 20,691.00 20,688.50 20,690.15 0.0K
15:10 20,689.15 20,690.35 20,686.90 20,687.65 0.0K
15:11 20,688.10 20,689.55 20,687.25 20,688.85 0.0K
15:12 20,688.80 20,689.20 20,686.10 20,689.15 0.0K
15:13 20,689.15 20,690.20 20,687.35 20,689.10 0.0K
15:14 20,690.60 20,690.60 20,687.60 20,688.05 0.0K
15:15 20,688.30 20,690.00 20,687.05 20,689.60 0.0K
15:16 20,689.15 20,693.40 20,688.70 20,693.30 0.0K
15:17 20,694.35 20,699.85 20,693.90 20,699.85 0.0K
15:18 20,699.40 20,701.85 20,698.35 20,701.60 0.0K
15:19 20,702.70 20,705.90 20,702.00 20,704.70 0.0K
15:20 20,704.95 20,706.45 20,703.25 20,705.55 0.0K
15:21 20,705.65 20,708.05 20,704.20 20,707.20 0.0K
15:22 20,707.00 20,707.55 20,704.45 20,704.45 0.0K
15:23 20,705.70 20,708.95 20,705.05 20,707.85 0.0K
15:24 20,707.65 20,711.75 20,707.65 20,709.30 0.0K
15:25 20,710.65 20,711.55 20,706.55 20,706.55 0.0K
15:26 20,707.60 20,708.95 20,705.95 20,706.80 0.0K
15:27 20,707.50 20,710.00 20,705.95 20,709.25 0.0K
15:28 20,707.95 20,711.35 20,705.00 20,711.35 0.0K
15:29 20,710.35 20,712.65 20,696.85 20,696.85 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