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 20,921.50 20,921.50 20,921.50 20,921.50 0.0K
09:15 20,920.25 20,936.55 20,899.40 20,928.50 0.0K
09:16 20,928.85 20,928.85 20,915.15 20,915.70 0.0K
09:17 20,913.60 20,913.60 20,877.25 20,880.45 0.0K
09:18 20,876.65 20,876.65 20,866.30 20,870.65 0.0K
09:19 20,871.85 20,873.75 20,866.60 20,868.10 0.0K
09:20 20,867.50 20,871.35 20,862.60 20,870.05 0.0K
09:21 20,871.35 20,871.70 20,864.70 20,870.75 0.0K
09:22 20,871.40 20,882.40 20,871.40 20,882.20 0.0K
09:23 20,883.30 20,884.55 20,881.15 20,884.50 0.0K
09:24 20,883.60 20,893.40 20,883.60 20,889.05 0.0K
09:25 20,888.35 20,904.20 20,885.90 20,904.20 0.0K
09:26 20,905.45 20,909.75 20,898.90 20,909.75 0.0K
09:27 20,908.85 20,915.80 20,908.40 20,914.05 0.0K
09:28 20,916.55 20,920.60 20,912.00 20,920.10 0.0K
09:29 20,921.35 20,924.20 20,919.30 20,924.20 0.0K
09:30 20,924.55 20,928.45 20,918.25 20,918.25 0.0K
09:31 20,916.45 20,916.55 20,911.75 20,912.25 0.0K
09:32 20,911.20 20,911.20 20,902.15 20,904.00 0.0K
09:33 20,903.55 20,907.50 20,901.75 20,907.50 0.0K
09:34 20,909.25 20,919.95 20,909.25 20,919.95 0.0K
09:35 20,918.70 20,920.50 20,918.10 20,919.60 0.0K
09:36 20,922.05 20,929.45 20,919.25 20,929.15 0.0K
09:37 20,930.40 20,932.05 20,922.80 20,922.80 0.0K
09:38 20,919.60 20,921.75 20,913.60 20,913.60 0.0K
09:39 20,913.75 20,914.55 20,903.90 20,903.95 0.0K
09:40 20,903.40 20,904.85 20,902.35 20,902.35 0.0K
09:41 20,902.20 20,906.80 20,902.20 20,906.80 0.0K
09:42 20,906.55 20,914.25 20,906.55 20,912.05 0.0K
09:43 20,912.05 20,914.95 20,909.60 20,909.80 0.0K
09:44 20,907.70 20,909.90 20,906.10 20,908.30 0.0K
09:45 20,907.90 20,914.55 20,907.90 20,910.70 0.0K
09:46 20,910.10 20,910.25 20,905.30 20,907.45 0.0K
09:47 20,906.95 20,912.95 20,906.95 20,912.95 0.0K
09:48 20,912.75 20,912.75 20,906.45 20,906.45 0.0K
09:49 20,906.55 20,914.95 20,906.55 20,911.55 0.0K
09:50 20,909.00 20,911.25 20,906.60 20,908.00 0.0K
09:51 20,909.00 20,913.60 20,908.95 20,913.60 0.0K
09:52 20,914.75 20,917.50 20,912.85 20,914.15 0.0K
09:53 20,914.60 20,916.80 20,912.70 20,915.75 0.0K
09:54 20,915.90 20,917.75 20,913.45 20,917.75 0.0K
09:55 20,917.50 20,921.20 20,917.50 20,918.90 0.0K
09:56 20,920.00 20,922.80 20,920.00 20,921.00 0.0K
09:57 20,920.40 20,920.80 20,912.75 20,914.45 0.0K
09:58 20,914.45 20,921.20 20,914.15 20,921.20 0.0K
09:59 20,920.50 20,921.10 20,917.00 20,917.80 0.0K
10:00 20,916.95 20,925.70 20,916.95 20,925.70 0.0K
10:01 20,925.70 20,927.55 20,912.70 20,913.40 0.0K
10:02 20,914.20 20,924.65 20,913.85 20,924.65 0.0K
10:03 20,926.15 20,930.05 20,925.90 20,929.00 0.0K
10:04 20,929.40 20,932.05 20,929.00 20,931.80 0.0K
10:05 20,931.90 20,935.40 20,930.45 20,930.55 0.0K
10:06 20,930.75 20,934.90 20,930.65 20,931.75 0.0K
10:07 20,932.00 20,933.25 20,928.20 20,930.15 0.0K
10:08 20,930.80 20,932.60 20,929.30 20,931.80 0.0K
10:09 20,932.55 20,933.45 20,929.50 20,930.55 0.0K
10:10 20,931.00 20,933.10 20,927.60 20,927.60 0.0K
10:11 20,926.95 20,930.95 20,924.50 20,930.95 0.0K
10:12 20,931.75 20,934.20 20,926.00 20,926.00 0.0K
10:13 20,926.15 20,927.95 20,925.60 20,926.25 0.0K
10:14 20,926.15 20,929.75 20,926.15 20,928.75 0.0K
10:15 20,927.95 20,928.65 20,917.80 20,917.80 0.0K
10:16 20,916.35 20,917.70 20,912.70 20,914.30 0.0K
10:17 20,915.05 20,916.25 20,911.85 20,911.85 0.0K
10:18 20,912.45 20,916.05 20,912.30 20,914.00 0.0K
10:19 20,914.55 20,919.90 20,914.35 20,918.75 0.0K
10:20 20,918.10 20,920.25 20,917.70 20,918.60 0.0K
10:21 20,919.25 20,920.20 20,915.80 20,916.70 0.0K
10:22 20,916.60 20,918.00 20,915.40 20,916.75 0.0K
10:23 20,917.45 20,919.85 20,916.60 20,919.35 0.0K
10:24 20,919.30 20,923.00 20,918.95 20,918.95 0.0K
10:25 20,920.35 20,921.65 20,918.35 20,918.35 0.0K
10:26 20,919.00 20,920.15 20,916.65 20,920.15 0.0K
10:27 20,919.00 20,926.15 20,919.00 20,924.80 0.0K
10:28 20,924.75 20,925.40 20,921.25 20,922.15 0.0K
10:29 20,921.25 20,922.60 20,918.45 20,919.80 0.0K
10:30 20,918.45 20,919.90 20,912.00 20,912.90 0.0K
10:31 20,912.60 20,913.50 20,910.05 20,910.05 0.0K
10:32 20,910.50 20,914.10 20,910.25 20,913.60 0.0K
10:33 20,913.60 20,914.75 20,912.00 20,912.00 0.0K
10:34 20,912.60 20,914.40 20,911.00 20,911.00 0.0K
10:35 20,911.90 20,912.55 20,907.40 20,909.40 0.0K
10:36 20,909.05 20,910.05 20,907.70 20,908.20 0.0K
10:37 20,907.95 20,909.35 20,900.20 20,900.20 0.0K
10:38 20,900.30 20,902.15 20,893.05 20,895.80 0.0K
10:39 20,895.45 20,896.45 20,888.55 20,888.80 0.0K
10:40 20,889.10 20,891.05 20,887.55 20,888.45 0.0K
10:41 20,888.25 20,889.55 20,886.40 20,887.90 0.0K
10:42 20,887.80 20,891.00 20,887.35 20,890.85 0.0K
10:43 20,890.70 20,892.75 20,890.10 20,890.20 0.0K
10:44 20,889.80 20,890.15 20,885.15 20,885.15 0.0K
10:45 20,884.90 20,886.10 20,883.25 20,886.10 0.0K
10:46 20,884.30 20,886.45 20,882.35 20,883.55 0.0K
10:47 20,883.35 20,884.40 20,882.20 20,883.00 0.0K
10:48 20,882.70 20,885.05 20,882.70 20,882.80 0.0K
10:49 20,882.25 20,887.50 20,882.25 20,887.00 0.0K
10:50 20,886.70 20,889.30 20,886.25 20,886.45 0.0K
10:51 20,885.30 20,888.75 20,885.30 20,887.80 0.0K
10:52 20,887.10 20,887.10 20,880.40 20,886.50 0.0K
10:53 20,885.25 20,887.60 20,884.50 20,884.50 0.0K
10:54 20,883.75 20,890.35 20,883.75 20,890.35 0.0K
10:55 20,890.15 20,892.55 20,890.15 20,890.70 0.0K
10:56 20,889.90 20,891.75 20,888.95 20,891.60 0.0K
10:57 20,891.90 20,898.15 20,890.65 20,898.15 0.0K
10:58 20,897.55 20,899.10 20,897.20 20,897.60 0.0K
10:59 20,898.95 20,903.00 20,897.95 20,902.05 0.0K
11:00 20,901.10 20,903.80 20,901.10 20,902.00 0.0K
11:01 20,901.95 20,902.60 20,898.20 20,900.85 0.0K
11:02 20,899.90 20,899.90 20,893.95 20,895.95 0.0K
11:03 20,897.10 20,898.55 20,890.60 20,891.10 0.0K
11:04 20,892.00 20,898.30 20,892.00 20,897.45 0.0K
11:05 20,896.15 20,897.10 20,884.05 20,885.15 0.0K
11:06 20,886.10 20,894.45 20,885.65 20,894.45 0.0K
11:07 20,895.85 20,903.75 20,895.85 20,902.55 0.0K
11:08 20,902.60 20,908.95 20,902.60 20,908.95 0.0K
11:09 20,910.60 20,913.05 20,910.20 20,912.00 0.0K
11:10 20,912.25 20,914.90 20,912.25 20,912.65 0.0K
11:11 20,913.15 20,913.50 20,910.55 20,911.20 0.0K
11:12 20,910.30 20,914.55 20,908.80 20,913.30 0.0K
11:13 20,913.20 20,915.45 20,912.60 20,914.40 0.0K
11:14 20,914.60 20,915.65 20,910.50 20,913.40 0.0K
11:15 20,914.15 20,917.40 20,911.90 20,915.95 0.0K
11:16 20,915.95 20,918.05 20,911.95 20,912.25 0.0K
11:17 20,912.95 20,914.25 20,911.25 20,913.95 0.0K
11:18 20,914.05 20,919.05 20,913.85 20,919.05 0.0K
11:19 20,920.60 20,928.20 20,920.60 20,927.65 0.0K
11:20 20,928.60 20,933.00 20,927.90 20,932.30 0.0K
11:21 20,932.00 20,932.60 20,929.60 20,930.15 0.0K
11:22 20,929.55 20,931.40 20,924.65 20,925.40 0.0K
11:23 20,924.95 20,926.10 20,919.40 20,920.65 0.0K
11:24 20,918.95 20,920.20 20,914.45 20,917.40 0.0K
11:25 20,916.60 20,917.55 20,912.20 20,913.55 0.0K
11:26 20,915.25 20,917.65 20,910.55 20,910.55 0.0K
11:27 20,909.60 20,912.95 20,909.45 20,911.00 0.0K
11:28 20,910.15 20,910.45 20,908.55 20,909.30 0.0K
11:29 20,908.95 20,913.50 20,908.60 20,913.50 0.0K
11:30 20,913.10 20,915.30 20,911.40 20,911.40 0.0K
11:31 20,911.80 20,912.55 20,908.65 20,908.65 0.0K
11:32 20,909.40 20,909.40 20,906.15 20,906.15 0.0K
11:33 20,908.35 20,909.00 20,906.95 20,906.95 0.0K
11:34 20,906.60 20,910.90 20,906.00 20,910.55 0.0K
11:35 20,910.50 20,915.80 20,910.50 20,915.80 0.0K
11:36 20,915.15 20,917.65 20,915.15 20,917.60 0.0K
11:37 20,915.40 20,919.50 20,915.40 20,918.80 0.0K
11:38 20,917.90 20,919.55 20,916.75 20,917.95 0.0K
11:39 20,917.75 20,918.95 20,916.45 20,916.65 0.0K
11:40 20,916.60 20,917.65 20,916.45 20,916.75 0.0K
11:41 20,917.45 20,917.45 20,914.30 20,914.75 0.0K
11:42 20,913.65 20,917.80 20,913.10 20,917.80 0.0K
11:43 20,918.55 20,919.70 20,916.45 20,917.90 0.0K
11:44 20,917.80 20,919.50 20,916.80 20,919.25 0.0K
11:45 20,919.60 20,920.20 20,916.70 20,916.70 0.0K
11:46 20,916.40 20,918.45 20,916.40 20,917.85 0.0K
11:47 20,918.65 20,918.95 20,915.30 20,916.15 0.0K
11:48 20,916.85 20,918.90 20,915.80 20,917.45 0.0K
11:49 20,916.20 20,918.30 20,915.50 20,917.95 0.0K
11:50 20,918.10 20,918.45 20,914.70 20,914.85 0.0K
11:51 20,913.80 20,915.50 20,913.15 20,915.50 0.0K
11:52 20,914.90 20,916.75 20,914.50 20,914.95 0.0K
11:53 20,915.70 20,918.70 20,914.40 20,918.70 0.0K
11:54 20,918.50 20,921.35 20,917.55 20,918.10 0.0K
11:55 20,919.20 20,925.80 20,919.20 20,925.75 0.0K
11:56 20,925.50 20,926.80 20,923.05 20,924.40 0.0K
11:57 20,923.80 20,926.10 20,923.80 20,925.80 0.0K
11:58 20,926.40 20,927.10 20,924.70 20,927.10 0.0K
11:59 20,926.90 20,928.75 20,925.05 20,928.05 0.0K
12:00 20,927.30 20,927.50 20,925.30 20,927.50 0.0K
12:01 20,927.15 20,928.25 20,923.00 20,923.40 0.0K
12:02 20,922.90 20,925.75 20,921.75 20,924.90 0.0K
12:03 20,923.85 20,925.90 20,923.85 20,925.05 0.0K
12:04 20,925.50 20,928.10 20,923.45 20,928.10 0.0K
12:05 20,928.15 20,929.95 20,926.10 20,927.00 0.0K
12:06 20,926.95 20,931.75 20,925.65 20,929.80 0.0K
12:07 20,928.25 20,930.00 20,923.50 20,924.55 0.0K
12:08 20,925.70 20,927.70 20,925.00 20,925.25 0.0K
12:09 20,925.05 20,928.65 20,925.05 20,928.65 0.0K
12:10 20,929.25 20,931.30 20,928.35 20,928.75 0.0K
12:11 20,929.65 20,934.75 20,928.50 20,934.75 0.0K
12:12 20,934.25 20,938.90 20,934.25 20,938.70 0.0K
12:13 20,938.20 20,941.85 20,938.05 20,940.35 0.0K
12:14 20,940.15 20,940.40 20,936.10 20,939.80 0.0K
12:15 20,939.25 20,943.55 20,938.95 20,941.95 0.0K
12:16 20,942.15 20,943.05 20,940.65 20,941.70 0.0K
12:17 20,940.90 20,941.70 20,939.30 20,939.60 0.0K
12:18 20,940.25 20,944.35 20,940.25 20,942.50 0.0K
12:19 20,941.90 20,943.70 20,939.55 20,940.45 0.0K
12:20 20,941.55 20,944.30 20,941.25 20,941.25 0.0K
12:21 20,939.90 20,947.85 20,939.90 20,947.85 0.0K
12:22 20,946.95 20,949.35 20,946.95 20,947.75 0.0K
12:23 20,947.05 20,947.90 20,944.55 20,944.75 0.0K
12:24 20,943.25 20,944.75 20,942.10 20,944.70 0.0K
12:25 20,944.60 20,944.80 20,942.35 20,942.50 0.0K
12:26 20,943.50 20,944.95 20,939.35 20,940.00 0.0K
12:27 20,939.35 20,942.75 20,935.05 20,935.05 0.0K
12:28 20,934.60 20,937.25 20,934.60 20,936.50 0.0K
12:29 20,935.90 20,938.75 20,935.25 20,937.95 0.0K
12:30 20,939.15 20,942.05 20,936.80 20,936.80 0.0K
12:31 20,938.65 20,939.90 20,937.45 20,939.90 0.0K
12:32 20,939.95 20,941.15 20,939.55 20,940.85 0.0K
12:33 20,940.55 20,941.10 20,939.45 20,941.00 0.0K
12:34 20,940.85 20,943.50 20,940.85 20,943.50 0.0K
12:35 20,943.80 20,944.80 20,942.95 20,942.95 0.0K
12:36 20,943.10 20,944.60 20,940.95 20,943.00 0.0K
12:37 20,943.55 20,944.75 20,942.65 20,944.75 0.0K
12:38 20,945.15 20,948.15 20,945.15 20,948.15 0.0K
12:39 20,947.75 20,950.60 20,946.80 20,950.00 0.0K
12:40 20,949.95 20,950.60 20,948.90 20,948.90 0.0K
12:41 20,949.45 20,953.55 20,949.45 20,953.30 0.0K
12:42 20,952.70 20,952.70 20,948.45 20,949.90 0.0K
12:43 20,949.50 20,949.50 20,943.40 20,944.05 0.0K
12:44 20,944.35 20,944.95 20,938.95 20,939.90 0.0K
12:45 20,938.50 20,941.25 20,936.90 20,940.90 0.0K
12:46 20,940.10 20,940.95 20,939.10 20,940.30 0.0K
12:47 20,940.00 20,940.30 20,935.40 20,935.50 0.0K
12:48 20,936.20 20,936.20 20,931.60 20,931.80 0.0K
12:49 20,931.55 20,933.85 20,931.55 20,931.90 0.0K
12:50 20,931.55 20,937.05 20,931.55 20,937.05 0.0K
12:51 20,936.65 20,940.10 20,936.65 20,937.65 0.0K
12:52 20,937.95 20,937.95 20,935.20 20,935.20 0.0K
12:53 20,936.65 20,936.65 20,929.35 20,932.50 0.0K
12:54 20,934.25 20,935.45 20,931.30 20,933.70 0.0K
12:55 20,933.40 20,935.75 20,932.25 20,932.60 0.0K
12:56 20,931.90 20,932.15 20,926.70 20,927.00 0.0K
12:57 20,928.55 20,931.85 20,925.60 20,930.35 0.0K
12:58 20,931.15 20,933.75 20,928.75 20,929.55 0.0K
12:59 20,927.40 20,930.10 20,926.35 20,930.10 0.0K
13:00 20,930.05 20,930.05 20,926.70 20,927.65 0.0K
13:01 20,926.75 20,928.30 20,924.05 20,924.05 0.0K
13:02 20,923.95 20,927.10 20,923.70 20,926.80 0.0K
13:03 20,927.25 20,930.75 20,924.55 20,926.10 0.0K
13:04 20,927.95 20,927.95 20,926.40 20,927.40 0.0K
13:05 20,927.00 20,928.20 20,925.90 20,927.00 0.0K
13:06 20,926.90 20,930.45 20,926.90 20,929.20 0.0K
13:07 20,928.55 20,931.15 20,928.05 20,930.20 0.0K
13:08 20,931.40 20,934.75 20,931.40 20,934.75 0.0K
13:09 20,935.05 20,935.35 20,931.45 20,932.10 0.0K
13:10 20,932.35 20,932.35 20,929.35 20,929.65 0.0K
13:11 20,929.30 20,934.55 20,929.15 20,933.10 0.0K
13:12 20,933.15 20,934.95 20,930.10 20,931.00 0.0K
13:13 20,930.50 20,932.45 20,930.50 20,931.15 0.0K
13:14 20,931.60 20,932.00 20,928.45 20,932.00 0.0K
13:15 20,932.20 20,936.90 20,932.20 20,935.45 0.0K
13:16 20,936.30 20,940.15 20,936.30 20,937.30 0.0K
13:17 20,937.45 20,938.60 20,936.15 20,938.60 0.0K
13:18 20,938.45 20,939.80 20,937.30 20,938.00 0.0K
13:19 20,938.00 20,942.20 20,938.00 20,942.20 0.0K
13:20 20,940.85 20,942.75 20,940.85 20,942.00 0.0K
13:21 20,941.10 20,943.35 20,940.25 20,941.40 0.0K
13:22 20,940.50 20,940.50 20,936.40 20,937.00 0.0K
13:23 20,937.30 20,939.00 20,936.45 20,939.00 0.0K
13:24 20,937.25 20,938.40 20,935.65 20,935.65 0.0K
13:25 20,935.35 20,937.20 20,933.40 20,934.35 0.0K
13:26 20,933.65 20,934.45 20,931.55 20,932.75 0.0K
13:27 20,932.80 20,933.25 20,929.50 20,929.50 0.0K
13:28 20,929.70 20,935.35 20,929.70 20,935.30 0.0K
13:29 20,935.65 20,936.00 20,934.20 20,935.55 0.0K
13:30 20,936.00 20,936.05 20,932.40 20,932.40 0.0K
13:31 20,932.60 20,932.60 20,928.70 20,930.35 0.0K
13:32 20,930.10 20,932.05 20,929.55 20,932.05 0.0K
13:33 20,931.75 20,932.30 20,927.40 20,927.40 0.0K
13:34 20,927.70 20,928.75 20,925.05 20,925.25 0.0K
13:35 20,924.20 20,924.20 20,916.20 20,916.20 0.0K
13:36 20,916.60 20,917.10 20,913.80 20,913.95 0.0K
13:37 20,913.75 20,917.00 20,913.70 20,916.80 0.0K
13:38 20,917.10 20,917.10 20,913.70 20,915.50 0.0K
13:39 20,915.15 20,917.90 20,915.05 20,916.40 0.0K
13:40 20,916.90 20,924.90 20,916.90 20,924.90 0.0K
13:41 20,925.05 20,925.60 20,922.35 20,922.55 0.0K
13:42 20,922.55 20,926.45 20,922.55 20,926.45 0.0K
13:43 20,926.65 20,931.55 20,926.65 20,931.30 0.0K
13:44 20,932.60 20,934.15 20,931.50 20,933.15 0.0K
13:45 20,933.60 20,935.20 20,932.55 20,935.20 0.0K
13:46 20,935.50 20,936.50 20,933.55 20,936.50 0.0K
13:47 20,936.80 20,936.80 20,933.95 20,936.20 0.0K
13:48 20,935.90 20,938.35 20,935.90 20,937.35 0.0K
13:49 20,936.90 20,938.40 20,936.30 20,938.30 0.0K
13:50 20,936.70 20,937.40 20,932.80 20,933.50 0.0K
13:51 20,933.70 20,935.20 20,931.15 20,931.55 0.0K
13:52 20,931.45 20,933.25 20,930.15 20,932.50 0.0K
13:53 20,933.10 20,936.95 20,932.50 20,935.85 0.0K
13:54 20,936.35 20,938.05 20,936.35 20,937.25 0.0K
13:55 20,938.55 20,939.40 20,937.85 20,938.55 0.0K
13:56 20,938.95 20,940.50 20,938.60 20,939.10 0.0K
13:57 20,938.55 20,939.05 20,936.35 20,937.50 0.0K
13:58 20,937.65 20,938.95 20,936.85 20,938.80 0.0K
13:59 20,938.95 20,939.90 20,938.50 20,939.35 0.0K
14:00 20,939.65 20,940.25 20,932.95 20,932.95 0.0K
14:01 20,932.15 20,937.00 20,930.75 20,937.00 0.0K
14:02 20,935.60 20,935.60 20,930.95 20,931.70 0.0K
14:03 20,931.05 20,934.10 20,930.95 20,931.85 0.0K
14:04 20,931.80 20,933.75 20,931.35 20,932.65 0.0K
14:05 20,932.95 20,932.95 20,928.80 20,928.80 0.0K
14:06 20,928.40 20,929.75 20,926.70 20,928.90 0.0K
14:07 20,928.75 20,931.65 20,928.75 20,931.55 0.0K
14:08 20,932.35 20,933.00 20,928.80 20,932.55 0.0K
14:09 20,931.60 20,934.65 20,931.60 20,934.00 0.0K
14:10 20,935.10 20,943.40 20,934.35 20,943.10 0.0K
14:11 20,943.90 20,944.75 20,941.30 20,941.30 0.0K
14:12 20,941.90 20,943.60 20,941.05 20,941.05 0.0K
14:13 20,942.40 20,942.50 20,935.70 20,935.70 0.0K
14:14 20,931.45 20,934.80 20,931.45 20,933.50 0.0K
14:15 20,933.55 20,936.20 20,933.55 20,935.10 0.0K
14:16 20,934.90 20,939.65 20,933.60 20,938.80 0.0K
14:17 20,939.55 20,939.55 20,935.95 20,935.95 0.0K
14:18 20,935.50 20,939.75 20,935.50 20,939.75 0.0K
14:19 20,939.45 20,939.85 20,936.55 20,938.65 0.0K
14:20 20,938.05 20,938.65 20,934.40 20,935.05 0.0K
14:21 20,935.90 20,937.05 20,932.60 20,934.30 0.0K
14:22 20,934.45 20,935.55 20,932.50 20,935.55 0.0K
14:23 20,936.05 20,940.35 20,935.55 20,938.10 0.0K
14:24 20,938.40 20,939.75 20,936.80 20,936.80 0.0K
14:25 20,936.70 20,940.30 20,936.70 20,938.95 0.0K
14:26 20,939.60 20,940.80 20,934.85 20,935.40 0.0K
14:27 20,935.30 20,936.10 20,933.60 20,933.60 0.0K
14:28 20,934.65 20,935.00 20,931.50 20,931.95 0.0K
14:29 20,932.95 20,935.90 20,932.95 20,933.60 0.0K
14:30 20,933.35 20,936.50 20,933.10 20,935.75 0.0K
14:31 20,936.20 20,938.30 20,935.60 20,937.80 0.0K
14:32 20,938.10 20,938.10 20,935.20 20,935.20 0.0K
14:33 20,935.85 20,935.85 20,933.15 20,933.40 0.0K
14:34 20,933.30 20,933.30 20,930.75 20,933.25 0.0K
14:35 20,934.15 20,938.05 20,934.15 20,936.05 0.0K
14:36 20,936.85 20,938.70 20,935.30 20,938.35 0.0K
14:37 20,938.20 20,939.35 20,936.65 20,938.20 0.0K
14:38 20,939.45 20,939.55 20,936.90 20,936.90 0.0K
14:39 20,936.15 20,937.80 20,933.55 20,934.25 0.0K
14:40 20,935.15 20,936.35 20,929.35 20,929.35 0.0K
14:41 20,931.05 20,931.05 20,927.25 20,928.70 0.0K
14:42 20,929.00 20,929.00 20,925.55 20,926.90 0.0K
14:43 20,925.80 20,929.45 20,925.80 20,928.55 0.0K
14:44 20,928.10 20,928.85 20,925.15 20,925.40 0.0K
14:45 20,926.40 20,929.85 20,925.40 20,927.10 0.0K
14:46 20,926.25 20,928.70 20,925.55 20,925.55 0.0K
14:47 20,925.85 20,928.85 20,924.15 20,928.35 0.0K
14:48 20,929.35 20,934.15 20,928.45 20,932.35 0.0K
14:49 20,931.60 20,932.55 20,923.45 20,923.45 0.0K
14:50 20,924.55 20,926.50 20,924.20 20,925.00 0.0K
14:51 20,924.70 20,926.75 20,923.50 20,926.20 0.0K
14:52 20,924.85 20,927.70 20,924.85 20,927.55 0.0K
14:53 20,928.30 20,933.40 20,928.30 20,931.10 0.0K
14:54 20,931.65 20,932.90 20,929.85 20,931.35 0.0K
14:55 20,930.95 20,931.85 20,929.15 20,929.85 0.0K
14:56 20,930.05 20,930.60 20,925.05 20,926.05 0.0K
14:57 20,926.30 20,929.80 20,924.75 20,929.45 0.0K
14:58 20,931.05 20,931.10 20,927.15 20,929.40 0.0K
14:59 20,927.70 20,930.15 20,927.70 20,928.85 0.0K
15:00 20,930.75 20,939.75 20,930.75 20,938.60 0.0K
15:01 20,939.10 20,941.35 20,937.90 20,938.10 0.0K
15:02 20,940.20 20,943.00 20,939.60 20,941.95 0.0K
15:03 20,943.00 20,945.55 20,942.10 20,945.35 0.0K
15:04 20,946.65 20,948.45 20,945.25 20,946.00 0.0K
15:05 20,947.15 20,949.55 20,945.80 20,949.20 0.0K
15:06 20,949.30 20,951.15 20,949.15 20,950.60 0.0K
15:07 20,950.55 20,953.70 20,950.55 20,952.90 0.0K
15:08 20,952.85 20,953.35 20,951.20 20,951.95 0.0K
15:09 20,952.45 20,952.45 20,949.90 20,951.00 0.0K
15:10 20,954.40 20,956.30 20,953.20 20,955.45 0.0K
15:11 20,955.85 20,956.15 20,954.00 20,955.55 0.0K
15:12 20,956.20 20,957.00 20,955.15 20,956.70 0.0K
15:13 20,957.10 20,960.05 20,956.85 20,958.20 0.0K
15:14 20,957.05 20,957.45 20,954.80 20,954.80 0.0K
15:15 20,954.45 20,954.45 20,946.90 20,948.80 0.0K
15:16 20,947.85 20,950.00 20,946.25 20,949.00 0.0K
15:17 20,951.00 20,953.65 20,949.75 20,953.45 0.0K
15:18 20,954.60 20,955.85 20,953.70 20,954.25 0.0K
15:19 20,954.85 20,958.10 20,954.85 20,957.90 0.0K
15:20 20,959.10 20,959.10 20,951.80 20,952.30 0.0K
15:21 20,952.25 20,954.30 20,951.90 20,951.90 0.0K
15:22 20,952.10 20,952.70 20,950.50 20,951.65 0.0K
15:23 20,952.25 20,953.35 20,952.05 20,952.80 0.0K
15:24 20,953.35 20,953.35 20,947.40 20,949.15 0.0K
15:25 20,948.30 20,948.30 20,938.40 20,938.40 0.0K
15:26 20,938.40 20,943.45 20,938.40 20,943.35 0.0K
15:27 20,942.30 20,950.60 20,942.30 20,950.30 0.0K
15:28 20,951.30 20,951.30 20,943.00 20,944.90 0.0K
15:29 20,946.80 20,948.95 20,941.60 20,948.95 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