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 20,680.35 20,680.35 20,680.35 20,680.35 0.0K
09:15 20,688.00 20,688.00 20,668.05 20,677.50 0.0K
09:16 20,678.25 20,683.55 20,669.95 20,669.95 0.0K
09:17 20,670.80 20,671.60 20,660.55 20,660.55 0.0K
09:18 20,657.00 20,660.25 20,654.65 20,660.25 0.0K
09:19 20,661.45 20,663.80 20,656.75 20,659.50 0.0K
09:20 20,657.95 20,657.95 20,651.30 20,653.80 0.0K
09:21 20,653.50 20,665.30 20,653.10 20,665.30 0.0K
09:22 20,664.10 20,667.60 20,659.90 20,659.90 0.0K
09:23 20,661.05 20,670.00 20,656.85 20,670.00 0.0K
09:24 20,668.75 20,671.90 20,666.25 20,666.95 0.0K
09:25 20,666.10 20,673.35 20,663.05 20,673.20 0.0K
09:26 20,673.70 20,676.65 20,671.20 20,676.65 0.0K
09:27 20,675.85 20,680.35 20,673.30 20,680.35 0.0K
09:28 20,678.55 20,678.55 20,671.15 20,672.10 0.0K
09:29 20,670.15 20,672.35 20,667.65 20,672.35 0.0K
09:30 20,671.60 20,680.45 20,671.45 20,680.45 0.0K
09:31 20,681.50 20,681.50 20,670.80 20,674.50 0.0K
09:32 20,674.00 20,674.25 20,667.00 20,672.70 0.0K
09:33 20,673.15 20,685.80 20,670.35 20,685.80 0.0K
09:34 20,685.40 20,695.05 20,685.40 20,695.05 0.0K
09:35 20,696.85 20,703.55 20,696.85 20,703.55 0.0K
09:36 20,703.45 20,710.10 20,702.95 20,702.95 0.0K
09:37 20,703.00 20,705.00 20,698.55 20,700.65 0.0K
09:38 20,698.30 20,702.25 20,695.85 20,698.60 0.0K
09:39 20,698.85 20,698.85 20,687.75 20,688.40 0.0K
09:40 20,689.75 20,704.45 20,689.20 20,704.45 0.0K
09:41 20,706.25 20,711.25 20,703.90 20,704.75 0.0K
09:42 20,703.70 20,704.30 20,693.15 20,699.25 0.0K
09:43 20,698.15 20,710.65 20,698.15 20,710.65 0.0K
09:44 20,710.85 20,714.90 20,708.40 20,710.30 0.0K
09:45 20,709.15 20,713.15 20,707.95 20,711.40 0.0K
09:46 20,710.35 20,711.45 20,708.45 20,710.20 0.0K
09:47 20,710.35 20,716.50 20,709.35 20,716.15 0.0K
09:48 20,716.65 20,718.35 20,714.40 20,718.35 0.0K
09:49 20,718.55 20,719.70 20,716.60 20,718.90 0.0K
09:50 20,719.65 20,728.05 20,719.50 20,724.65 0.0K
09:51 20,721.90 20,721.90 20,710.25 20,710.70 0.0K
09:52 20,708.30 20,710.25 20,706.55 20,706.80 0.0K
09:53 20,705.10 20,706.80 20,704.25 20,705.50 0.0K
09:54 20,705.35 20,707.95 20,704.85 20,706.75 0.0K
09:55 20,707.20 20,709.55 20,701.75 20,701.75 0.0K
09:56 20,701.85 20,703.40 20,691.85 20,703.40 0.0K
09:57 20,704.75 20,707.45 20,702.55 20,702.55 0.0K
09:58 20,702.10 20,709.05 20,701.45 20,709.05 0.0K
09:59 20,708.80 20,715.45 20,708.80 20,714.65 0.0K
10:00 20,715.55 20,721.75 20,715.55 20,719.55 0.0K
10:01 20,718.05 20,727.05 20,717.95 20,726.05 0.0K
10:02 20,725.90 20,728.05 20,722.00 20,728.05 0.0K
10:03 20,728.20 20,735.15 20,727.60 20,734.10 0.0K
10:04 20,733.35 20,737.40 20,733.05 20,737.40 0.0K
10:05 20,736.35 20,738.90 20,735.75 20,737.55 0.0K
10:06 20,736.70 20,737.90 20,729.60 20,732.30 0.0K
10:07 20,735.15 20,738.30 20,733.75 20,736.95 0.0K
10:08 20,736.45 20,738.25 20,735.05 20,736.35 0.0K
10:09 20,735.55 20,736.90 20,734.05 20,734.05 0.0K
10:10 20,734.25 20,734.25 20,730.65 20,732.65 0.0K
10:11 20,732.15 20,733.85 20,726.40 20,726.40 0.0K
10:12 20,729.00 20,729.00 20,727.10 20,728.05 0.0K
10:13 20,726.95 20,730.00 20,725.80 20,729.95 0.0K
10:14 20,731.55 20,738.30 20,731.15 20,738.30 0.0K
10:15 20,738.95 20,740.85 20,736.95 20,738.70 0.0K
10:16 20,739.80 20,742.10 20,733.95 20,737.05 0.0K
10:17 20,735.10 20,741.90 20,735.10 20,741.05 0.0K
10:18 20,739.55 20,743.30 20,739.55 20,742.65 0.0K
10:19 20,741.45 20,744.85 20,741.45 20,744.45 0.0K
10:20 20,743.75 20,748.50 20,741.30 20,748.50 0.0K
10:21 20,746.95 20,749.20 20,744.40 20,746.80 0.0K
10:22 20,747.00 20,747.20 20,744.75 20,745.95 0.0K
10:23 20,746.70 20,752.40 20,746.00 20,751.60 0.0K
10:24 20,751.15 20,754.25 20,749.35 20,754.25 0.0K
10:25 20,755.15 20,755.70 20,750.75 20,752.25 0.0K
10:26 20,752.60 20,754.05 20,752.10 20,753.00 0.0K
10:27 20,753.75 20,756.25 20,753.15 20,754.30 0.0K
10:28 20,754.25 20,755.85 20,751.55 20,755.40 0.0K
10:29 20,756.15 20,759.10 20,756.10 20,758.75 0.0K
10:30 20,758.05 20,758.10 20,755.65 20,758.00 0.0K
10:31 20,756.70 20,761.60 20,755.00 20,761.60 0.0K
10:32 20,760.85 20,761.50 20,758.35 20,760.35 0.0K
10:33 20,760.30 20,760.80 20,756.35 20,757.75 0.0K
10:34 20,757.45 20,767.00 20,757.45 20,767.00 0.0K
10:35 20,766.60 20,770.60 20,766.55 20,769.55 0.0K
10:36 20,768.15 20,769.15 20,764.05 20,766.10 0.0K
10:37 20,766.45 20,775.55 20,766.45 20,773.85 0.0K
10:38 20,772.95 20,777.20 20,772.80 20,774.65 0.0K
10:39 20,774.65 20,776.90 20,773.00 20,774.10 0.0K
10:40 20,773.20 20,775.15 20,766.40 20,775.15 0.0K
10:41 20,776.50 20,779.60 20,775.05 20,775.05 0.0K
10:42 20,775.20 20,782.05 20,775.20 20,782.05 0.0K
10:43 20,781.95 20,782.55 20,777.90 20,780.40 0.0K
10:44 20,780.65 20,782.85 20,779.60 20,779.60 0.0K
10:45 20,779.30 20,779.30 20,773.65 20,773.65 0.0K
10:46 20,773.00 20,776.10 20,773.00 20,775.90 0.0K
10:47 20,776.05 20,777.65 20,774.25 20,775.05 0.0K
10:48 20,776.10 20,781.65 20,776.10 20,780.45 0.0K
10:49 20,781.75 20,785.75 20,781.75 20,783.50 0.0K
10:50 20,783.05 20,787.35 20,783.05 20,786.80 0.0K
10:51 20,786.70 20,788.05 20,783.40 20,788.05 0.0K
10:52 20,788.00 20,788.00 20,783.15 20,783.15 0.0K
10:53 20,783.35 20,784.30 20,780.60 20,783.70 0.0K
10:54 20,783.45 20,783.45 20,779.60 20,781.05 0.0K
10:55 20,780.35 20,780.35 20,773.40 20,773.40 0.0K
10:56 20,773.70 20,776.45 20,773.55 20,776.10 0.0K
10:57 20,775.35 20,777.30 20,773.00 20,773.00 0.0K
10:58 20,772.85 20,773.50 20,769.25 20,770.35 0.0K
10:59 20,770.65 20,773.30 20,770.65 20,771.70 0.0K
11:00 20,772.20 20,775.55 20,771.90 20,773.30 0.0K
11:01 20,770.40 20,772.25 20,768.75 20,772.25 0.0K
11:02 20,771.65 20,775.40 20,771.65 20,774.35 0.0K
11:03 20,774.05 20,778.45 20,774.05 20,775.75 0.0K
11:04 20,775.55 20,781.00 20,775.15 20,781.00 0.0K
11:05 20,780.25 20,785.70 20,780.25 20,785.55 0.0K
11:06 20,785.60 20,785.60 20,780.15 20,780.95 0.0K
11:07 20,780.35 20,784.55 20,780.15 20,783.65 0.0K
11:08 20,783.30 20,788.30 20,783.30 20,787.45 0.0K
11:09 20,786.35 20,788.20 20,785.95 20,787.20 0.0K
11:10 20,786.70 20,790.00 20,786.70 20,789.55 0.0K
11:11 20,787.80 20,789.60 20,786.10 20,789.60 0.0K
11:12 20,788.15 20,793.80 20,788.15 20,793.80 0.0K
11:13 20,793.70 20,796.60 20,793.70 20,795.55 0.0K
11:14 20,795.15 20,795.15 20,791.55 20,793.90 0.0K
11:15 20,793.40 20,795.20 20,786.05 20,786.05 0.0K
11:16 20,786.30 20,788.20 20,786.00 20,786.05 0.0K
11:17 20,786.10 20,787.50 20,785.10 20,786.05 0.0K
11:18 20,786.65 20,789.05 20,786.40 20,789.05 0.0K
11:19 20,789.15 20,790.25 20,787.35 20,787.35 0.0K
11:20 20,785.35 20,788.85 20,783.10 20,788.85 0.0K
11:21 20,788.85 20,790.95 20,788.55 20,789.80 0.0K
11:22 20,789.75 20,791.60 20,788.70 20,791.60 0.0K
11:23 20,790.70 20,790.70 20,786.10 20,786.10 0.0K
11:24 20,786.30 20,786.30 20,783.15 20,785.50 0.0K
11:25 20,784.50 20,786.30 20,784.05 20,785.50 0.0K
11:26 20,785.15 20,789.95 20,785.15 20,789.95 0.0K
11:27 20,788.30 20,791.05 20,788.30 20,789.25 0.0K
11:28 20,789.90 20,793.25 20,789.90 20,791.80 0.0K
11:29 20,791.15 20,796.15 20,791.15 20,795.80 0.0K
11:30 20,796.60 20,799.15 20,795.90 20,798.95 0.0K
11:31 20,799.30 20,804.10 20,798.45 20,803.65 0.0K
11:32 20,803.20 20,805.85 20,801.85 20,805.20 0.0K
11:33 20,805.00 20,809.45 20,805.00 20,808.45 0.0K
11:34 20,808.10 20,808.10 20,804.00 20,806.60 0.0K
11:35 20,806.00 20,807.85 20,805.20 20,805.35 0.0K
11:36 20,805.55 20,807.90 20,803.55 20,807.35 0.0K
11:37 20,807.00 20,809.20 20,805.55 20,805.55 0.0K
11:38 20,806.00 20,806.00 20,801.80 20,802.55 0.0K
11:39 20,802.60 20,803.30 20,800.85 20,802.35 0.0K
11:40 20,801.90 20,804.00 20,800.35 20,804.00 0.0K
11:41 20,802.35 20,807.15 20,802.35 20,803.65 0.0K
11:42 20,802.20 20,803.85 20,802.05 20,802.90 0.0K
11:43 20,802.55 20,807.25 20,802.55 20,807.25 0.0K
11:44 20,807.20 20,808.70 20,805.90 20,808.65 0.0K
11:45 20,807.30 20,810.25 20,806.20 20,809.65 0.0K
11:46 20,809.95 20,811.05 20,806.65 20,810.10 0.0K
11:47 20,810.15 20,810.50 20,808.05 20,809.60 0.0K
11:48 20,810.50 20,811.10 20,805.75 20,805.75 0.0K
11:49 20,805.80 20,812.10 20,805.80 20,809.75 0.0K
11:50 20,808.95 20,813.85 20,808.95 20,813.55 0.0K
11:51 20,813.20 20,814.65 20,811.30 20,811.40 0.0K
11:52 20,811.35 20,813.60 20,809.45 20,813.60 0.0K
11:53 20,812.40 20,813.95 20,810.95 20,812.45 0.0K
11:54 20,811.40 20,813.65 20,811.00 20,813.00 0.0K
11:55 20,813.20 20,817.70 20,812.75 20,815.45 0.0K
11:56 20,815.00 20,820.10 20,814.90 20,819.60 0.0K
11:57 20,818.35 20,824.05 20,818.35 20,822.55 0.0K
11:58 20,822.50 20,825.70 20,822.50 20,824.00 0.0K
11:59 20,822.10 20,824.95 20,822.10 20,823.00 0.0K
12:00 20,823.95 20,827.00 20,822.75 20,826.65 0.0K
12:01 20,825.55 20,828.15 20,822.75 20,823.40 0.0K
12:02 20,822.25 20,822.25 20,819.30 20,819.95 0.0K
12:03 20,819.30 20,821.70 20,819.30 20,820.50 0.0K
12:04 20,820.95 20,823.05 20,820.35 20,820.45 0.0K
12:05 20,818.60 20,820.95 20,818.30 20,819.15 0.0K
12:06 20,817.20 20,819.70 20,817.05 20,818.30 0.0K
12:07 20,817.40 20,818.45 20,815.65 20,817.40 0.0K
12:08 20,816.75 20,817.35 20,814.25 20,815.45 0.0K
12:09 20,814.95 20,816.85 20,813.70 20,813.70 0.0K
12:10 20,813.35 20,823.30 20,813.35 20,823.30 0.0K
12:11 20,822.30 20,826.20 20,822.30 20,824.35 0.0K
12:12 20,822.75 20,825.35 20,821.25 20,825.35 0.0K
12:13 20,825.05 20,826.60 20,823.40 20,823.90 0.0K
12:14 20,823.85 20,826.10 20,821.30 20,822.15 0.0K
12:15 20,822.80 20,826.65 20,822.80 20,824.85 0.0K
12:16 20,824.65 20,824.65 20,820.90 20,820.90 0.0K
12:17 20,818.70 20,820.55 20,815.50 20,819.80 0.0K
12:18 20,820.05 20,821.45 20,819.55 20,820.10 0.0K
12:19 20,822.30 20,825.00 20,822.30 20,825.00 0.0K
12:20 20,824.70 20,827.10 20,824.30 20,826.90 0.0K
12:21 20,825.75 20,833.00 20,825.75 20,832.65 0.0K
12:22 20,831.95 20,833.45 20,830.00 20,830.25 0.0K
12:23 20,829.20 20,833.05 20,829.20 20,831.60 0.0K
12:24 20,832.20 20,835.55 20,831.65 20,834.65 0.0K
12:25 20,835.10 20,840.00 20,832.25 20,835.85 0.0K
12:26 20,836.10 20,837.35 20,832.90 20,833.10 0.0K
12:27 20,832.70 20,834.90 20,832.65 20,834.00 0.0K
12:28 20,834.15 20,838.65 20,834.05 20,838.65 0.0K
12:29 20,837.60 20,840.50 20,837.60 20,840.50 0.0K
12:30 20,840.10 20,842.85 20,839.00 20,840.40 0.0K
12:31 20,840.35 20,842.00 20,840.10 20,842.00 0.0K
12:32 20,841.10 20,845.00 20,841.10 20,843.95 0.0K
12:33 20,843.80 20,844.45 20,842.25 20,842.75 0.0K
12:34 20,842.70 20,843.40 20,841.60 20,842.70 0.0K
12:35 20,842.15 20,846.35 20,842.15 20,846.10 0.0K
12:36 20,845.10 20,850.15 20,845.10 20,849.70 0.0K
12:37 20,849.05 20,850.75 20,848.40 20,848.45 0.0K
12:38 20,847.30 20,850.80 20,847.30 20,849.20 0.0K
12:39 20,848.30 20,850.90 20,847.70 20,848.95 0.0K
12:40 20,849.75 20,852.40 20,848.00 20,852.40 0.0K
12:41 20,851.65 20,851.65 20,846.60 20,846.95 0.0K
12:42 20,845.95 20,849.25 20,845.75 20,846.65 0.0K
12:43 20,845.80 20,847.45 20,844.70 20,846.15 0.0K
12:44 20,846.90 20,847.55 20,844.80 20,846.30 0.0K
12:45 20,846.55 20,847.15 20,844.15 20,845.05 0.0K
12:46 20,844.30 20,844.75 20,841.90 20,841.90 0.0K
12:47 20,841.45 20,846.65 20,841.45 20,846.65 0.0K
12:48 20,846.35 20,849.70 20,846.15 20,848.70 0.0K
12:49 20,849.75 20,851.00 20,849.15 20,850.95 0.0K
12:50 20,850.25 20,851.65 20,849.95 20,850.85 0.0K
12:51 20,849.80 20,852.60 20,849.45 20,851.70 0.0K
12:52 20,852.05 20,852.05 20,847.90 20,848.30 0.0K
12:53 20,848.20 20,850.95 20,847.35 20,850.95 0.0K
12:54 20,850.75 20,850.85 20,848.60 20,848.95 0.0K
12:55 20,847.50 20,850.05 20,847.50 20,850.05 0.0K
12:56 20,850.75 20,852.40 20,849.40 20,849.40 0.0K
12:57 20,850.25 20,851.45 20,849.70 20,850.70 0.0K
12:58 20,850.80 20,852.60 20,850.45 20,852.40 0.0K
12:59 20,853.40 20,854.25 20,851.80 20,852.10 0.0K
13:00 20,853.75 20,853.75 20,851.55 20,852.95 0.0K
13:01 20,851.10 20,853.65 20,850.60 20,851.70 0.0K
13:02 20,851.35 20,853.40 20,850.95 20,853.25 0.0K
13:03 20,852.80 20,855.60 20,852.80 20,854.50 0.0K
13:04 20,853.15 20,857.65 20,852.60 20,855.45 0.0K
13:05 20,855.10 20,857.65 20,855.00 20,856.05 0.0K
13:06 20,856.15 20,857.10 20,854.75 20,856.45 0.0K
13:07 20,856.15 20,857.70 20,854.00 20,854.00 0.0K
13:08 20,852.85 20,852.85 20,849.00 20,849.65 0.0K
13:09 20,848.80 20,852.50 20,848.80 20,850.50 0.0K
13:10 20,851.10 20,853.85 20,847.70 20,853.40 0.0K
13:11 20,853.00 20,855.00 20,853.00 20,855.00 0.0K
13:12 20,852.50 20,855.75 20,851.85 20,855.05 0.0K
13:13 20,854.80 20,857.35 20,853.60 20,855.20 0.0K
13:14 20,856.35 20,857.80 20,855.85 20,857.45 0.0K
13:15 20,858.15 20,858.70 20,856.80 20,858.20 0.0K
13:16 20,857.85 20,860.50 20,857.70 20,859.55 0.0K
13:17 20,859.30 20,861.75 20,858.95 20,860.95 0.0K
13:18 20,861.85 20,865.25 20,861.50 20,863.85 0.0K
13:19 20,863.90 20,865.10 20,861.45 20,863.95 0.0K
13:20 20,863.60 20,865.40 20,861.65 20,861.65 0.0K
13:21 20,861.30 20,864.55 20,860.75 20,863.15 0.0K
13:22 20,862.20 20,862.20 20,855.25 20,856.20 0.0K
13:23 20,856.40 20,856.40 20,850.75 20,852.20 0.0K
13:24 20,849.70 20,854.85 20,846.10 20,854.85 0.0K
13:25 20,855.65 20,856.90 20,852.15 20,852.15 0.0K
13:26 20,851.65 20,853.20 20,850.65 20,850.65 0.0K
13:27 20,851.15 20,851.15 20,846.90 20,848.75 0.0K
13:28 20,847.80 20,849.70 20,846.95 20,847.55 0.0K
13:29 20,846.95 20,848.50 20,845.70 20,845.95 0.0K
13:30 20,846.85 20,851.10 20,846.75 20,850.05 0.0K
13:31 20,850.40 20,856.75 20,850.15 20,855.80 0.0K
13:32 20,855.00 20,859.00 20,855.00 20,858.60 0.0K
13:33 20,858.75 20,860.20 20,856.95 20,858.25 0.0K
13:34 20,857.20 20,860.80 20,856.75 20,860.80 0.0K
13:35 20,861.10 20,869.25 20,859.65 20,869.25 0.0K
13:36 20,869.35 20,873.30 20,868.05 20,872.65 0.0K
13:37 20,872.95 20,874.65 20,871.45 20,872.35 0.0K
13:38 20,873.05 20,874.95 20,871.85 20,872.20 0.0K
13:39 20,872.25 20,877.60 20,872.25 20,877.60 0.0K
13:40 20,877.35 20,881.90 20,877.35 20,881.90 0.0K
13:41 20,881.05 20,884.70 20,881.05 20,883.90 0.0K
13:42 20,882.90 20,884.20 20,880.60 20,881.30 0.0K
13:43 20,880.30 20,880.30 20,877.15 20,877.60 0.0K
13:44 20,876.75 20,876.75 20,873.65 20,874.80 0.0K
13:45 20,874.15 20,876.05 20,871.95 20,875.40 0.0K
13:46 20,875.30 20,876.45 20,872.75 20,872.75 0.0K
13:47 20,873.30 20,873.30 20,870.60 20,872.15 0.0K
13:48 20,873.75 20,875.80 20,872.35 20,875.00 0.0K
13:49 20,876.05 20,878.80 20,874.80 20,878.00 0.0K
13:50 20,877.35 20,881.75 20,877.10 20,880.65 0.0K
13:51 20,880.05 20,882.60 20,879.30 20,879.95 0.0K
13:52 20,878.35 20,882.15 20,878.00 20,880.60 0.0K
13:53 20,880.95 20,882.30 20,879.15 20,879.20 0.0K
13:54 20,878.30 20,879.80 20,876.60 20,878.45 0.0K
13:55 20,877.25 20,880.35 20,877.25 20,878.65 0.0K
13:56 20,879.00 20,879.00 20,874.00 20,874.40 0.0K
13:57 20,874.80 20,875.85 20,873.30 20,874.10 0.0K
13:58 20,874.40 20,877.95 20,874.40 20,877.70 0.0K
13:59 20,877.50 20,878.85 20,876.35 20,877.25 0.0K
14:00 20,878.70 20,879.25 20,875.05 20,876.25 0.0K
14:01 20,876.60 20,878.30 20,874.50 20,877.75 0.0K
14:02 20,877.50 20,879.35 20,876.10 20,879.35 0.0K
14:03 20,878.25 20,880.35 20,876.50 20,878.10 0.0K
14:04 20,878.30 20,880.70 20,876.55 20,877.00 0.0K
14:05 20,876.20 20,876.95 20,874.90 20,876.40 0.0K
14:06 20,875.70 20,879.70 20,875.70 20,879.05 0.0K
14:07 20,878.50 20,879.45 20,875.35 20,877.50 0.0K
14:08 20,876.95 20,879.85 20,876.80 20,877.05 0.0K
14:09 20,877.25 20,877.50 20,874.65 20,875.35 0.0K
14:10 20,875.85 20,879.45 20,875.85 20,878.55 0.0K
14:11 20,877.75 20,884.10 20,877.25 20,882.45 0.0K
14:12 20,881.15 20,881.15 20,875.15 20,876.40 0.0K
14:13 20,875.05 20,878.00 20,874.20 20,874.95 0.0K
14:14 20,874.90 20,875.60 20,871.95 20,873.80 0.0K
14:15 20,873.10 20,875.05 20,872.20 20,872.20 0.0K
14:16 20,872.30 20,875.10 20,872.30 20,875.10 0.0K
14:17 20,873.70 20,874.70 20,872.65 20,873.10 0.0K
14:18 20,872.75 20,875.25 20,872.50 20,874.80 0.0K
14:19 20,874.15 20,877.60 20,873.55 20,876.80 0.0K
14:20 20,876.60 20,880.30 20,876.45 20,879.75 0.0K
14:21 20,879.95 20,879.95 20,876.90 20,878.30 0.0K
14:22 20,878.80 20,881.20 20,877.70 20,880.10 0.0K
14:23 20,880.00 20,880.00 20,877.45 20,877.45 0.0K
14:24 20,877.65 20,880.65 20,876.65 20,877.75 0.0K
14:25 20,878.20 20,879.70 20,876.95 20,878.10 0.0K
14:26 20,876.95 20,881.15 20,876.95 20,880.60 0.0K
14:27 20,880.25 20,882.85 20,879.85 20,880.50 0.0K
14:28 20,879.60 20,880.95 20,878.55 20,880.95 0.0K
14:29 20,880.25 20,881.35 20,877.25 20,878.40 0.0K
14:30 20,876.65 20,878.45 20,875.10 20,875.10 0.0K
14:31 20,875.40 20,875.40 20,868.90 20,871.35 0.0K
14:32 20,872.95 20,876.20 20,872.95 20,876.20 0.0K
14:33 20,876.00 20,877.95 20,875.40 20,877.90 0.0K
14:34 20,878.10 20,878.70 20,876.00 20,877.60 0.0K
14:35 20,875.90 20,879.25 20,875.90 20,878.10 0.0K
14:36 20,878.10 20,880.85 20,878.05 20,879.50 0.0K
14:37 20,879.70 20,880.20 20,877.30 20,878.75 0.0K
14:38 20,877.55 20,884.10 20,877.55 20,884.10 0.0K
14:39 20,883.20 20,884.00 20,880.25 20,880.90 0.0K
14:40 20,881.90 20,885.25 20,881.75 20,884.80 0.0K
14:41 20,885.55 20,886.20 20,883.45 20,884.45 0.0K
14:42 20,885.05 20,885.05 20,881.40 20,884.60 0.0K
14:43 20,885.50 20,886.85 20,884.95 20,885.80 0.0K
14:44 20,885.40 20,885.95 20,883.80 20,884.75 0.0K
14:45 20,884.25 20,886.60 20,883.95 20,886.60 0.0K
14:46 20,885.95 20,887.25 20,882.35 20,883.15 0.0K
14:47 20,882.55 20,883.65 20,881.75 20,883.25 0.0K
14:48 20,883.10 20,889.85 20,881.80 20,888.50 0.0K
14:49 20,888.50 20,890.20 20,887.60 20,890.20 0.0K
14:50 20,889.70 20,890.65 20,888.85 20,889.75 0.0K
14:51 20,888.50 20,891.20 20,888.50 20,890.00 0.0K
14:52 20,889.90 20,897.95 20,889.65 20,895.95 0.0K
14:53 20,894.60 20,894.60 20,888.25 20,889.40 0.0K
14:54 20,889.00 20,890.40 20,888.95 20,890.35 0.0K
14:55 20,888.95 20,889.75 20,886.10 20,886.10 0.0K
14:56 20,885.85 20,891.35 20,885.40 20,889.40 0.0K
14:57 20,888.40 20,890.85 20,888.40 20,888.85 0.0K
14:58 20,888.20 20,889.65 20,885.95 20,889.65 0.0K
14:59 20,888.55 20,895.00 20,888.50 20,890.05 0.0K
15:00 20,890.80 20,890.80 20,878.45 20,880.10 0.0K
15:01 20,880.20 20,881.15 20,878.25 20,878.50 0.0K
15:02 20,878.85 20,880.70 20,874.65 20,874.65 0.0K
15:03 20,874.70 20,875.30 20,872.95 20,873.90 0.0K
15:04 20,873.55 20,875.45 20,871.90 20,871.95 0.0K
15:05 20,873.20 20,877.00 20,872.35 20,875.05 0.0K
15:06 20,876.65 20,879.45 20,876.15 20,876.80 0.0K
15:07 20,877.15 20,880.95 20,876.85 20,880.05 0.0K
15:08 20,882.00 20,882.60 20,880.10 20,880.45 0.0K
15:09 20,880.60 20,880.95 20,877.55 20,878.30 0.0K
15:10 20,878.95 20,879.60 20,874.85 20,875.70 0.0K
15:11 20,875.65 20,876.25 20,874.05 20,874.40 0.0K
15:12 20,874.75 20,874.85 20,873.10 20,873.70 0.0K
15:13 20,873.65 20,875.60 20,872.45 20,872.45 0.0K
15:14 20,872.90 20,873.90 20,871.15 20,871.15 0.0K
15:15 20,872.05 20,874.40 20,870.05 20,870.95 0.0K
15:16 20,869.55 20,871.10 20,868.70 20,870.65 0.0K
15:17 20,872.30 20,872.30 20,866.60 20,867.70 0.0K
15:18 20,866.90 20,871.85 20,866.90 20,870.10 0.0K
15:19 20,869.55 20,870.85 20,868.00 20,868.55 0.0K
15:20 20,869.00 20,870.25 20,866.80 20,869.10 0.0K
15:21 20,868.40 20,869.20 20,866.70 20,867.60 0.0K
15:22 20,867.95 20,869.50 20,867.50 20,868.95 0.0K
15:23 20,869.15 20,869.65 20,866.75 20,867.60 0.0K
15:24 20,868.30 20,873.55 20,867.25 20,873.55 0.0K
15:25 20,874.15 20,874.65 20,871.50 20,871.65 0.0K
15:26 20,872.10 20,872.70 20,869.55 20,872.35 0.0K
15:27 20,872.60 20,876.25 20,870.65 20,875.50 0.0K
15:28 20,875.15 20,876.35 20,872.00 20,872.00 0.0K
15:29 20,874.35 20,881.00 20,871.75 20,880.40 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