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 21,303.40 21,303.40 21,303.40 21,303.40 0.0K
09:15 21,255.00 21,255.00 21,191.55 21,196.45 0.0K
09:16 21,194.40 21,203.15 21,159.25 21,159.25 0.0K
09:17 21,166.40 21,167.65 21,142.25 21,142.25 0.0K
09:18 21,141.95 21,142.90 21,126.25 21,127.45 0.0K
09:19 21,125.70 21,131.35 21,118.85 21,123.70 0.0K
09:20 21,119.65 21,134.65 21,114.55 21,132.50 0.0K
09:21 21,127.85 21,127.85 21,112.95 21,116.10 0.0K
09:22 21,113.55 21,140.35 21,113.55 21,140.35 0.0K
09:23 21,139.50 21,148.75 21,133.90 21,133.90 0.0K
09:24 21,133.55 21,141.25 21,124.55 21,138.50 0.0K
09:25 21,136.60 21,138.70 21,118.65 21,122.25 0.0K
09:26 21,121.00 21,132.05 21,118.25 21,131.85 0.0K
09:27 21,133.55 21,139.50 21,130.10 21,137.90 0.0K
09:28 21,136.40 21,154.85 21,136.40 21,153.95 0.0K
09:29 21,154.55 21,161.80 21,152.25 21,156.80 0.0K
09:30 21,156.30 21,162.35 21,152.55 21,152.55 0.0K
09:31 21,154.25 21,167.20 21,154.25 21,164.45 0.0K
09:32 21,163.45 21,163.45 21,151.95 21,155.55 0.0K
09:33 21,154.80 21,155.20 21,149.10 21,155.20 0.0K
09:34 21,155.10 21,173.55 21,151.55 21,173.55 0.0K
09:35 21,171.95 21,171.95 21,164.70 21,164.70 0.0K
09:36 21,162.30 21,162.30 21,154.60 21,156.70 0.0K
09:37 21,156.90 21,159.90 21,155.10 21,156.40 0.0K
09:38 21,159.20 21,159.20 21,152.35 21,153.65 0.0K
09:39 21,155.15 21,156.90 21,148.70 21,155.40 0.0K
09:40 21,155.80 21,167.20 21,155.75 21,164.60 0.0K
09:41 21,162.05 21,164.05 21,159.05 21,159.05 0.0K
09:42 21,160.00 21,160.75 21,151.65 21,153.45 0.0K
09:43 21,152.40 21,154.80 21,149.90 21,154.10 0.0K
09:44 21,154.30 21,154.30 21,147.55 21,151.85 0.0K
09:45 21,148.70 21,169.45 21,148.70 21,169.15 0.0K
09:46 21,169.20 21,171.95 21,165.65 21,169.35 0.0K
09:47 21,169.15 21,176.20 21,167.40 21,176.20 0.0K
09:48 21,173.70 21,174.55 21,167.65 21,169.75 0.0K
09:49 21,169.75 21,179.35 21,167.95 21,179.35 0.0K
09:50 21,177.85 21,182.25 21,174.80 21,179.90 0.0K
09:51 21,178.45 21,178.45 21,173.30 21,173.30 0.0K
09:52 21,171.25 21,173.85 21,169.00 21,172.95 0.0K
09:53 21,171.10 21,175.55 21,167.75 21,175.55 0.0K
09:54 21,176.10 21,179.25 21,171.40 21,179.25 0.0K
09:55 21,177.45 21,179.20 21,167.10 21,167.10 0.0K
09:56 21,169.40 21,171.75 21,164.20 21,170.95 0.0K
09:57 21,170.40 21,171.25 21,167.30 21,169.00 0.0K
09:58 21,169.15 21,175.40 21,167.75 21,173.15 0.0K
09:59 21,175.40 21,178.85 21,169.80 21,169.80 0.0K
10:00 21,170.55 21,178.15 21,170.45 21,175.60 0.0K
10:01 21,179.15 21,179.15 21,171.80 21,171.80 0.0K
10:02 21,170.45 21,173.15 21,164.70 21,165.45 0.0K
10:03 21,166.05 21,174.65 21,166.05 21,171.95 0.0K
10:04 21,172.50 21,175.45 21,166.80 21,166.80 0.0K
10:05 21,167.05 21,167.05 21,144.05 21,144.05 0.0K
10:06 21,146.60 21,149.05 21,146.05 21,146.05 0.0K
10:07 21,145.65 21,145.95 21,142.30 21,142.70 0.0K
10:08 21,142.55 21,146.40 21,141.35 21,143.30 0.0K
10:09 21,142.50 21,143.55 21,130.65 21,130.65 0.0K
10:10 21,129.35 21,129.35 21,119.65 21,127.55 0.0K
10:11 21,127.10 21,128.85 21,117.80 21,117.80 0.0K
10:12 21,117.70 21,117.75 21,106.85 21,108.05 0.0K
10:13 21,106.85 21,106.85 21,103.65 21,103.95 0.0K
10:14 21,102.35 21,103.15 21,098.45 21,101.10 0.0K
10:15 21,100.50 21,104.50 21,099.15 21,104.05 0.0K
10:16 21,105.95 21,114.75 21,105.95 21,113.80 0.0K
10:17 21,113.35 21,113.35 21,107.35 21,112.00 0.0K
10:18 21,111.35 21,116.55 21,108.95 21,116.55 0.0K
10:19 21,118.40 21,124.35 21,117.20 21,124.35 0.0K
10:20 21,124.75 21,127.40 21,123.95 21,125.55 0.0K
10:21 21,125.40 21,135.30 21,124.55 21,132.75 0.0K
10:22 21,134.10 21,135.60 21,132.85 21,133.15 0.0K
10:23 21,133.10 21,137.10 21,133.05 21,136.50 0.0K
10:24 21,136.30 21,136.30 21,133.00 21,134.50 0.0K
10:25 21,135.35 21,135.35 21,127.65 21,127.65 0.0K
10:26 21,126.90 21,126.90 21,111.90 21,111.90 0.0K
10:27 21,109.00 21,112.15 21,104.25 21,104.25 0.0K
10:28 21,105.45 21,105.45 21,096.95 21,096.95 0.0K
10:29 21,097.80 21,099.05 21,095.60 21,095.75 0.0K
10:30 21,095.70 21,098.00 21,091.40 21,094.20 0.0K
10:31 21,095.10 21,096.00 21,087.20 21,087.65 0.0K
10:32 21,088.65 21,088.80 21,083.90 21,086.60 0.0K
10:33 21,085.85 21,094.50 21,084.50 21,091.05 0.0K
10:34 21,091.55 21,091.55 21,085.25 21,090.65 0.0K
10:35 21,089.70 21,089.70 21,078.90 21,082.10 0.0K
10:36 21,081.45 21,083.85 21,077.00 21,078.45 0.0K
10:37 21,079.40 21,081.65 21,078.80 21,080.00 0.0K
10:38 21,082.10 21,082.10 21,076.85 21,077.30 0.0K
10:39 21,076.00 21,079.70 21,075.60 21,077.45 0.0K
10:40 21,076.10 21,076.25 21,068.70 21,072.00 0.0K
10:41 21,072.35 21,072.35 21,061.00 21,061.00 0.0K
10:42 21,057.40 21,067.35 21,056.30 21,066.85 0.0K
10:43 21,067.75 21,067.95 21,063.45 21,066.70 0.0K
10:44 21,066.25 21,066.30 21,060.85 21,065.25 0.0K
10:45 21,063.25 21,064.10 21,060.10 21,060.85 0.0K
10:46 21,059.15 21,073.25 21,059.15 21,073.25 0.0K
10:47 21,073.00 21,080.80 21,071.25 21,080.00 0.0K
10:48 21,079.75 21,080.95 21,075.20 21,075.75 0.0K
10:49 21,075.15 21,079.15 21,074.00 21,079.15 0.0K
10:50 21,079.70 21,083.00 21,075.50 21,075.50 0.0K
10:51 21,073.85 21,076.35 21,073.40 21,073.80 0.0K
10:52 21,074.05 21,079.85 21,073.75 21,077.80 0.0K
10:53 21,077.60 21,079.35 21,076.35 21,076.35 0.0K
10:54 21,074.75 21,074.75 21,070.05 21,070.05 0.0K
10:55 21,069.65 21,069.65 21,058.10 21,061.75 0.0K
10:56 21,063.45 21,063.45 21,060.05 21,060.05 0.0K
10:57 21,059.75 21,060.25 21,055.50 21,057.05 0.0K
10:58 21,056.00 21,063.60 21,056.00 21,061.10 0.0K
10:59 21,059.95 21,060.45 21,057.40 21,058.75 0.0K
11:00 21,058.35 21,071.50 21,058.35 21,069.20 0.0K
11:01 21,068.70 21,068.70 21,061.45 21,063.45 0.0K
11:02 21,063.60 21,063.60 21,057.15 21,060.50 0.0K
11:03 21,059.75 21,059.75 21,054.60 21,059.60 0.0K
11:04 21,057.85 21,057.85 21,048.15 21,048.40 0.0K
11:05 21,048.55 21,055.40 21,047.55 21,052.50 0.0K
11:06 21,052.20 21,054.45 21,049.75 21,051.70 0.0K
11:07 21,050.55 21,050.55 21,042.40 21,043.75 0.0K
11:08 21,041.15 21,041.25 21,031.40 21,031.40 0.0K
11:09 21,032.75 21,040.95 21,032.75 21,038.95 0.0K
11:10 21,038.35 21,039.45 21,030.15 21,037.30 0.0K
11:11 21,037.40 21,039.25 21,034.25 21,039.25 0.0K
11:12 21,038.30 21,041.25 21,037.05 21,040.95 0.0K
11:13 21,041.50 21,041.50 21,039.10 21,040.10 0.0K
11:14 21,039.85 21,040.40 21,037.40 21,037.40 0.0K
11:15 21,038.45 21,039.80 21,036.65 21,037.65 0.0K
11:16 21,038.90 21,041.00 21,038.60 21,038.60 0.0K
11:17 21,038.30 21,040.25 21,036.00 21,036.70 0.0K
11:18 21,036.70 21,038.00 21,034.75 21,037.90 0.0K
11:19 21,037.60 21,042.90 21,037.60 21,038.40 0.0K
11:20 21,039.20 21,039.20 21,036.40 21,036.50 0.0K
11:21 21,037.30 21,038.60 21,031.00 21,035.05 0.0K
11:22 21,034.65 21,034.65 21,026.65 21,028.90 0.0K
11:23 21,029.60 21,030.65 21,027.45 21,029.85 0.0K
11:24 21,028.65 21,028.65 21,024.65 21,025.00 0.0K
11:25 21,025.15 21,025.70 21,021.20 21,022.75 0.0K
11:26 21,023.95 21,026.95 21,023.40 21,023.40 0.0K
11:27 21,023.10 21,037.10 21,023.10 21,037.10 0.0K
11:28 21,036.05 21,039.80 21,034.55 21,038.90 0.0K
11:29 21,038.00 21,038.00 21,033.30 21,033.65 0.0K
11:30 21,033.40 21,037.90 21,031.80 21,037.45 0.0K
11:31 21,037.20 21,037.20 21,031.40 21,031.70 0.0K
11:32 21,030.55 21,031.45 21,026.35 21,028.60 0.0K
11:33 21,028.70 21,032.55 21,028.70 21,028.95 0.0K
11:34 21,028.95 21,032.40 21,028.95 21,031.80 0.0K
11:35 21,031.30 21,031.30 21,026.90 21,030.15 0.0K
11:36 21,029.70 21,031.60 21,029.30 21,031.10 0.0K
11:37 21,030.30 21,032.80 21,030.30 21,031.45 0.0K
11:38 21,030.80 21,035.30 21,030.80 21,032.10 0.0K
11:39 21,030.65 21,032.00 21,028.80 21,029.40 0.0K
11:40 21,028.30 21,031.35 21,028.30 21,031.35 0.0K
11:41 21,031.95 21,033.80 21,031.45 21,032.75 0.0K
11:42 21,033.50 21,037.80 21,033.25 21,035.55 0.0K
11:43 21,034.80 21,035.00 21,031.70 21,033.30 0.0K
11:44 21,033.60 21,033.65 21,031.45 21,032.00 0.0K
11:45 21,031.95 21,031.95 21,027.60 21,027.60 0.0K
11:46 21,029.45 21,035.85 21,029.45 21,034.50 0.0K
11:47 21,033.70 21,033.70 21,027.85 21,029.35 0.0K
11:48 21,028.95 21,029.80 21,027.50 21,029.20 0.0K
11:49 21,029.30 21,030.40 21,025.95 21,026.40 0.0K
11:50 21,025.55 21,031.80 21,025.55 21,031.35 0.0K
11:51 21,030.85 21,033.30 21,029.80 21,029.80 0.0K
11:52 21,029.45 21,032.00 21,027.45 21,029.70 0.0K
11:53 21,029.50 21,032.85 21,029.50 21,032.85 0.0K
11:54 21,032.90 21,039.25 21,032.90 21,039.05 0.0K
11:55 21,039.35 21,042.05 21,035.50 21,035.50 0.0K
11:56 21,035.00 21,037.15 21,034.05 21,036.10 0.0K
11:57 21,037.30 21,037.30 21,033.55 21,035.05 0.0K
11:58 21,035.05 21,038.10 21,035.05 21,037.20 0.0K
11:59 21,036.15 21,038.05 21,035.30 21,038.05 0.0K
12:00 21,038.55 21,039.10 21,035.05 21,035.75 0.0K
12:01 21,036.65 21,041.20 21,036.15 21,039.85 0.0K
12:02 21,040.35 21,041.80 21,039.55 21,040.20 0.0K
12:03 21,039.70 21,042.45 21,039.65 21,041.70 0.0K
12:04 21,041.90 21,042.10 21,039.05 21,039.05 0.0K
12:05 21,039.05 21,051.40 21,039.05 21,050.85 0.0K
12:06 21,051.60 21,055.05 21,051.60 21,053.55 0.0K
12:07 21,051.20 21,051.20 21,042.45 21,047.95 0.0K
12:08 21,046.65 21,048.45 21,041.50 21,041.50 0.0K
12:09 21,040.95 21,040.95 21,038.20 21,039.15 0.0K
12:10 21,039.05 21,041.05 21,035.00 21,035.00 0.0K
12:11 21,035.65 21,035.65 21,033.40 21,035.35 0.0K
12:12 21,034.85 21,035.75 21,031.35 21,031.35 0.0K
12:13 21,032.30 21,032.40 21,029.60 21,032.40 0.0K
12:14 21,030.90 21,037.45 21,030.90 21,035.90 0.0K
12:15 21,036.25 21,036.25 21,033.80 21,033.90 0.0K
12:16 21,034.25 21,034.80 21,030.70 21,031.05 0.0K
12:17 21,030.85 21,032.80 21,030.30 21,032.30 0.0K
12:18 21,032.00 21,032.95 21,027.10 21,027.25 0.0K
12:19 21,025.50 21,027.95 21,022.35 21,024.45 0.0K
12:20 21,026.05 21,028.75 21,021.80 21,021.80 0.0K
12:21 21,021.85 21,022.10 21,017.50 21,017.70 0.0K
12:22 21,016.85 21,017.80 21,012.90 21,014.65 0.0K
12:23 21,014.15 21,014.15 21,010.45 21,013.65 0.0K
12:24 21,014.60 21,016.35 21,013.85 21,014.30 0.0K
12:25 21,013.45 21,014.35 21,011.80 21,011.80 0.0K
12:26 21,012.90 21,018.10 21,012.90 21,016.90 0.0K
12:27 21,017.25 21,018.20 21,015.10 21,015.80 0.0K
12:28 21,015.05 21,021.60 21,015.05 21,020.55 0.0K
12:29 21,020.35 21,022.05 21,019.30 21,019.75 0.0K
12:30 21,020.05 21,026.15 21,020.05 21,025.00 0.0K
12:31 21,025.10 21,025.55 21,022.35 21,024.00 0.0K
12:32 21,023.90 21,028.80 21,023.90 21,028.10 0.0K
12:33 21,027.95 21,034.10 21,027.95 21,034.10 0.0K
12:34 21,035.00 21,036.50 21,033.85 21,034.80 0.0K
12:35 21,034.25 21,037.65 21,034.00 21,037.65 0.0K
12:36 21,038.85 21,043.90 21,038.85 21,043.00 0.0K
12:37 21,042.55 21,050.45 21,042.55 21,050.45 0.0K
12:38 21,049.90 21,054.55 21,047.45 21,047.45 0.0K
12:39 21,048.45 21,053.10 21,047.15 21,051.90 0.0K
12:40 21,053.20 21,055.85 21,052.50 21,055.85 0.0K
12:41 21,055.30 21,056.05 21,054.15 21,054.85 0.0K
12:42 21,055.25 21,055.55 21,050.30 21,051.55 0.0K
12:43 21,052.20 21,054.20 21,050.85 21,053.35 0.0K
12:44 21,052.70 21,056.55 21,051.90 21,056.55 0.0K
12:45 21,056.30 21,062.05 21,056.30 21,062.05 0.0K
12:46 21,061.95 21,064.35 21,060.05 21,064.35 0.0K
12:47 21,064.70 21,064.70 21,058.35 21,058.95 0.0K
12:48 21,058.00 21,058.10 21,056.05 21,056.10 0.0K
12:49 21,056.05 21,057.50 21,054.70 21,057.05 0.0K
12:50 21,056.35 21,056.35 21,047.60 21,047.75 0.0K
12:51 21,047.90 21,048.55 21,045.30 21,046.40 0.0K
12:52 21,046.95 21,050.60 21,046.95 21,049.85 0.0K
12:53 21,049.95 21,056.80 21,049.95 21,056.80 0.0K
12:54 21,056.30 21,061.25 21,055.90 21,060.50 0.0K
12:55 21,061.10 21,061.10 21,058.10 21,059.40 0.0K
12:56 21,059.85 21,064.05 21,058.80 21,059.75 0.0K
12:57 21,061.15 21,065.15 21,060.70 21,065.15 0.0K
12:58 21,065.20 21,075.10 21,065.20 21,072.75 0.0K
12:59 21,073.55 21,073.55 21,069.95 21,071.60 0.0K
13:00 21,071.95 21,074.50 21,068.45 21,069.10 0.0K
13:01 21,068.40 21,068.75 21,065.35 21,067.75 0.0K
13:02 21,068.50 21,068.50 21,062.95 21,065.50 0.0K
13:03 21,065.15 21,069.95 21,064.50 21,069.80 0.0K
13:04 21,070.60 21,071.65 21,069.15 21,070.70 0.0K
13:05 21,071.45 21,072.05 21,069.60 21,069.60 0.0K
13:06 21,069.85 21,069.85 21,064.50 21,064.50 0.0K
13:07 21,065.25 21,068.95 21,065.15 21,066.60 0.0K
13:08 21,067.00 21,067.00 21,061.95 21,061.95 0.0K
13:09 21,061.65 21,061.65 21,052.80 21,053.40 0.0K
13:10 21,053.05 21,056.60 21,052.15 21,053.75 0.0K
13:11 21,052.80 21,052.80 21,045.15 21,046.30 0.0K
13:12 21,047.25 21,047.95 21,045.65 21,046.00 0.0K
13:13 21,045.15 21,047.10 21,043.75 21,044.90 0.0K
13:14 21,045.65 21,049.55 21,045.40 21,048.30 0.0K
13:15 21,048.90 21,052.55 21,048.60 21,051.80 0.0K
13:16 21,052.10 21,052.60 21,043.65 21,046.55 0.0K
13:17 21,045.30 21,046.15 21,042.35 21,042.80 0.0K
13:18 21,042.95 21,042.95 21,039.80 21,041.50 0.0K
13:19 21,042.10 21,042.85 21,040.60 21,040.65 0.0K
13:20 21,038.60 21,039.35 21,035.55 21,035.55 0.0K
13:21 21,036.05 21,037.20 21,033.35 21,036.80 0.0K
13:22 21,037.20 21,039.80 21,036.35 21,038.60 0.0K
13:23 21,039.10 21,042.90 21,037.65 21,041.55 0.0K
13:24 21,042.75 21,045.80 21,042.35 21,044.30 0.0K
13:25 21,043.95 21,045.75 21,042.20 21,044.60 0.0K
13:26 21,045.55 21,047.55 21,044.25 21,046.30 0.0K
13:27 21,045.50 21,048.40 21,044.85 21,046.75 0.0K
13:28 21,046.60 21,046.60 21,044.20 21,046.00 0.0K
13:29 21,046.85 21,047.20 21,044.55 21,046.10 0.0K
13:30 21,046.10 21,047.30 21,043.40 21,043.75 0.0K
13:31 21,043.45 21,043.45 21,040.60 21,042.80 0.0K
13:32 21,042.80 21,045.50 21,042.80 21,044.30 0.0K
13:33 21,044.45 21,045.35 21,040.60 21,040.60 0.0K
13:34 21,041.80 21,042.55 21,038.95 21,041.65 0.0K
13:35 21,042.15 21,043.20 21,035.80 21,035.80 0.0K
13:36 21,035.35 21,040.25 21,035.35 21,039.90 0.0K
13:37 21,039.75 21,042.05 21,037.45 21,037.45 0.0K
13:38 21,037.80 21,039.65 21,035.40 21,035.40 0.0K
13:39 21,035.20 21,035.20 21,033.50 21,034.15 0.0K
13:40 21,033.70 21,033.90 21,030.80 21,030.80 0.0K
13:41 21,030.75 21,031.40 21,026.55 21,027.65 0.0K
13:42 21,028.25 21,028.25 21,023.45 21,023.45 0.0K
13:43 21,023.75 21,023.90 21,019.00 21,020.25 0.0K
13:44 21,020.05 21,020.50 21,015.40 21,017.55 0.0K
13:45 21,018.25 21,018.25 21,016.30 21,017.60 0.0K
13:46 21,018.65 21,018.65 21,015.05 21,017.15 0.0K
13:47 21,016.25 21,016.95 21,010.25 21,011.75 0.0K
13:48 21,011.90 21,011.90 21,005.30 21,005.30 0.0K
13:49 21,005.40 21,009.20 21,005.15 21,008.10 0.0K
13:50 21,008.00 21,009.30 20,999.70 21,006.00 0.0K
13:51 21,006.65 21,011.95 21,006.65 21,010.55 0.0K
13:52 21,012.05 21,016.20 21,010.90 21,011.65 0.0K
13:53 21,011.35 21,017.70 21,010.55 21,017.70 0.0K
13:54 21,017.30 21,019.25 21,012.25 21,012.25 0.0K
13:55 21,012.30 21,013.45 21,010.95 21,013.45 0.0K
13:56 21,013.50 21,015.40 21,012.25 21,014.60 0.0K
13:57 21,014.20 21,015.85 21,013.00 21,015.30 0.0K
13:58 21,016.55 21,016.55 21,013.60 21,013.60 0.0K
13:59 21,015.20 21,015.35 21,013.30 21,014.70 0.0K
14:00 21,014.60 21,017.00 21,014.20 21,017.00 0.0K
14:01 21,016.15 21,017.50 21,014.90 21,014.90 0.0K
14:02 21,015.80 21,015.80 21,010.15 21,014.20 0.0K
14:03 21,014.90 21,018.85 21,014.65 21,017.85 0.0K
14:04 21,017.60 21,017.80 21,014.65 21,016.80 0.0K
14:05 21,017.35 21,017.35 21,012.95 21,012.95 0.0K
14:06 21,013.50 21,015.60 21,011.45 21,011.45 0.0K
14:07 21,011.55 21,012.70 21,010.70 21,012.05 0.0K
14:08 21,011.70 21,013.65 21,010.00 21,013.65 0.0K
14:09 21,012.45 21,014.60 21,010.95 21,014.40 0.0K
14:10 21,015.65 21,015.65 21,009.20 21,009.20 0.0K
14:11 21,010.70 21,016.20 21,007.90 21,016.20 0.0K
14:12 21,015.85 21,016.40 21,010.85 21,010.85 0.0K
14:13 21,011.65 21,011.85 21,008.70 21,010.25 0.0K
14:14 21,010.20 21,012.05 21,010.05 21,012.05 0.0K
14:15 21,013.30 21,014.60 21,009.90 21,009.90 0.0K
14:16 21,010.30 21,011.35 21,005.05 21,005.05 0.0K
14:17 21,004.20 21,012.25 21,004.20 21,012.25 0.0K
14:18 21,012.60 21,012.60 21,009.70 21,009.70 0.0K
14:19 21,010.70 21,012.30 21,009.00 21,011.10 0.0K
14:20 21,011.25 21,016.95 21,011.25 21,016.95 0.0K
14:21 21,015.55 21,015.55 21,002.05 21,003.65 0.0K
14:22 21,002.15 21,003.10 20,988.55 20,992.20 0.0K
14:23 20,991.00 20,994.65 20,989.85 20,989.85 0.0K
14:24 20,989.20 20,989.20 20,985.70 20,986.30 0.0K
14:25 20,984.80 20,984.80 20,979.45 20,983.20 0.0K
14:26 20,982.85 20,982.85 20,973.10 20,974.40 0.0K
14:27 20,973.35 20,975.95 20,972.05 20,973.65 0.0K
14:28 20,972.95 20,972.95 20,968.95 20,971.45 0.0K
14:29 20,970.20 20,972.30 20,966.90 20,970.80 0.0K
14:30 20,969.85 20,980.65 20,969.85 20,979.95 0.0K
14:31 20,980.90 20,991.65 20,980.90 20,991.65 0.0K
14:32 20,991.50 21,003.15 20,990.75 21,001.10 0.0K
14:33 20,999.50 20,999.50 20,992.05 20,997.50 0.0K
14:34 20,997.35 21,001.15 20,995.90 20,997.85 0.0K
14:35 20,999.40 20,999.50 20,993.80 20,993.80 0.0K
14:36 20,993.10 21,000.00 20,993.10 20,999.00 0.0K
14:37 20,998.65 20,998.65 20,995.55 20,996.60 0.0K
14:38 20,995.25 20,996.40 20,989.75 20,989.75 0.0K
14:39 20,990.10 20,990.10 20,982.35 20,982.90 0.0K
14:40 20,982.90 20,989.80 20,982.90 20,987.35 0.0K
14:41 20,987.10 20,990.90 20,986.85 20,988.75 0.0K
14:42 20,988.50 20,988.50 20,984.25 20,986.95 0.0K
14:43 20,987.95 21,003.70 20,987.95 21,002.45 0.0K
14:44 21,003.15 21,013.80 21,003.15 21,007.30 0.0K
14:45 21,008.35 21,008.35 21,000.65 21,000.65 0.0K
14:46 20,999.05 21,003.95 20,997.75 21,003.95 0.0K
14:47 21,005.40 21,005.40 21,001.25 21,002.80 0.0K
14:48 21,002.60 21,002.60 21,000.45 21,001.45 0.0K
14:49 21,000.60 21,006.45 21,000.60 21,005.40 0.0K
14:50 21,004.00 21,007.30 21,003.70 21,005.65 0.0K
14:51 21,007.05 21,009.25 21,001.00 21,001.00 0.0K
14:52 21,001.55 21,002.00 20,995.25 20,997.00 0.0K
14:53 20,997.60 20,997.60 20,980.65 20,981.45 0.0K
14:54 20,981.55 20,981.90 20,975.00 20,976.70 0.0K
14:55 20,977.00 20,994.30 20,977.00 20,994.30 0.0K
14:56 20,993.95 20,997.70 20,993.75 20,994.95 0.0K
14:57 20,994.75 20,994.75 20,985.40 20,985.40 0.0K
14:58 20,987.60 20,987.60 20,976.70 20,977.45 0.0K
14:59 20,977.55 20,977.95 20,975.05 20,977.50 0.0K
15:00 20,976.75 20,983.20 20,974.05 20,974.05 0.0K
15:01 20,974.35 20,977.90 20,974.35 20,974.35 0.0K
15:02 20,976.60 20,983.20 20,976.60 20,977.75 0.0K
15:03 20,978.45 20,978.45 20,970.90 20,970.90 0.0K
15:04 20,971.80 20,972.00 20,965.45 20,965.45 0.0K
15:05 20,967.20 20,970.40 20,964.45 20,967.70 0.0K
15:06 20,968.60 20,975.45 20,968.60 20,974.75 0.0K
15:07 20,975.25 20,976.05 20,972.90 20,973.35 0.0K
15:08 20,973.85 20,973.85 20,968.10 20,969.15 0.0K
15:09 20,969.25 20,969.25 20,965.10 20,968.85 0.0K
15:10 20,970.15 20,970.55 20,964.25 20,968.10 0.0K
15:11 20,968.95 20,972.50 20,961.95 20,962.55 0.0K
15:12 20,963.25 20,963.25 20,955.85 20,955.85 0.0K
15:13 20,956.30 20,957.10 20,952.20 20,955.00 0.0K
15:14 20,958.05 20,958.80 20,955.80 20,956.80 0.0K
15:15 20,957.85 20,957.85 20,949.05 20,949.05 0.0K
15:16 20,950.85 20,953.50 20,950.45 20,951.95 0.0K
15:17 20,951.60 20,960.90 20,950.75 20,960.30 0.0K
15:18 20,961.45 20,962.80 20,958.75 20,959.10 0.0K
15:19 20,958.20 20,966.65 20,958.20 20,965.05 0.0K
15:20 20,965.30 20,971.20 20,965.30 20,971.20 0.0K
15:21 20,973.05 20,977.10 20,971.70 20,974.05 0.0K
15:22 20,974.05 20,977.10 20,970.35 20,977.00 0.0K
15:23 20,977.60 20,979.70 20,976.50 20,977.55 0.0K
15:24 20,978.95 20,982.65 20,977.35 20,982.65 0.0K
15:25 20,982.35 20,983.75 20,979.65 20,979.65 0.0K
15:26 20,979.80 20,980.80 20,978.40 20,980.40 0.0K
15:27 20,979.30 20,980.30 20,977.00 20,977.00 0.0K
15:28 20,978.40 20,981.45 20,975.65 20,977.25 0.0K
15:29 20,974.10 20,979.00 20,971.00 20,975.10 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