Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,520.05
最終更新: 2025-09-29
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 20,979.20 20,979.20 20,979.20 20,979.20 0.0K
09:15 20,999.35 21,013.45 20,966.60 20,966.60 0.0K
09:16 20,963.50 20,979.85 20,961.70 20,972.70 0.0K
09:17 20,971.70 20,973.50 20,964.50 20,969.40 0.0K
09:18 20,969.10 20,971.30 20,956.95 20,958.40 0.0K
09:19 20,956.75 20,956.75 20,941.30 20,941.30 0.0K
09:20 20,939.20 20,939.20 20,924.75 20,926.10 0.0K
09:21 20,922.30 20,936.00 20,921.40 20,927.80 0.0K
09:22 20,925.70 20,925.70 20,909.15 20,912.20 0.0K
09:23 20,911.60 20,923.35 20,911.60 20,922.75 0.0K
09:24 20,922.45 20,932.95 20,922.45 20,930.15 0.0K
09:25 20,928.80 20,930.40 20,917.00 20,917.00 0.0K
09:26 20,916.95 20,921.00 20,914.05 20,919.50 0.0K
09:27 20,919.15 20,920.30 20,915.60 20,920.30 0.0K
09:28 20,918.30 20,925.85 20,915.55 20,917.10 0.0K
09:29 20,915.65 20,915.65 20,906.50 20,910.60 0.0K
09:30 20,912.60 20,912.60 20,901.85 20,901.85 0.0K
09:31 20,903.15 20,915.65 20,899.70 20,915.65 0.0K
09:32 20,917.25 20,928.10 20,917.25 20,927.20 0.0K
09:33 20,924.45 20,924.45 20,917.05 20,919.45 0.0K
09:34 20,916.20 20,919.35 20,913.75 20,914.35 0.0K
09:35 20,913.45 20,915.75 20,909.95 20,914.90 0.0K
09:36 20,915.10 20,924.35 20,914.25 20,919.35 0.0K
09:37 20,917.85 20,929.55 20,917.85 20,927.05 0.0K
09:38 20,927.30 20,929.60 20,924.15 20,927.65 0.0K
09:39 20,927.70 20,929.35 20,921.75 20,925.95 0.0K
09:40 20,923.60 20,923.60 20,919.55 20,922.25 0.0K
09:41 20,921.35 20,921.85 20,918.30 20,921.40 0.0K
09:42 20,920.00 20,920.00 20,908.60 20,908.60 0.0K
09:43 20,910.75 20,919.20 20,908.85 20,915.95 0.0K
09:44 20,913.90 20,914.55 20,910.45 20,913.40 0.0K
09:45 20,913.10 20,915.30 20,911.60 20,913.90 0.0K
09:46 20,912.55 20,930.30 20,912.55 20,930.30 0.0K
09:47 20,929.65 20,937.95 20,929.30 20,937.20 0.0K
09:48 20,936.70 20,947.55 20,936.70 20,945.55 0.0K
09:49 20,945.85 20,953.60 20,945.05 20,952.25 0.0K
09:50 20,953.50 20,954.00 20,948.30 20,951.95 0.0K
09:51 20,953.65 20,957.45 20,950.70 20,957.45 0.0K
09:52 20,957.90 20,963.40 20,957.50 20,960.40 0.0K
09:53 20,960.05 20,960.65 20,954.50 20,956.55 0.0K
09:54 20,956.90 20,959.55 20,952.60 20,954.20 0.0K
09:55 20,951.80 20,963.40 20,951.80 20,963.40 0.0K
09:56 20,965.05 20,965.05 20,961.05 20,963.40 0.0K
09:57 20,959.40 20,965.80 20,959.25 20,965.30 0.0K
09:58 20,965.55 20,967.70 20,962.10 20,963.65 0.0K
09:59 20,961.45 20,964.90 20,961.00 20,964.90 0.0K
10:00 20,964.75 20,966.00 20,960.65 20,960.95 0.0K
10:01 20,961.90 20,963.90 20,957.10 20,963.90 0.0K
10:02 20,964.30 20,966.20 20,961.95 20,962.30 0.0K
10:03 20,961.20 20,966.45 20,960.40 20,965.55 0.0K
10:04 20,966.75 20,970.75 20,966.75 20,970.35 0.0K
10:05 20,969.00 20,979.15 20,968.90 20,977.25 0.0K
10:06 20,977.85 20,980.00 20,976.75 20,976.75 0.0K
10:07 20,976.60 20,982.10 20,975.35 20,980.90 0.0K
10:08 20,980.05 20,980.75 20,976.05 20,976.05 0.0K
10:09 20,976.55 20,978.95 20,974.40 20,975.50 0.0K
10:10 20,976.30 20,976.30 20,970.50 20,975.90 0.0K
10:11 20,975.05 20,978.75 20,970.70 20,970.70 0.0K
10:12 20,970.40 20,971.55 20,967.20 20,967.60 0.0K
10:13 20,966.70 20,967.50 20,963.80 20,967.50 0.0K
10:14 20,966.80 20,968.55 20,964.15 20,966.00 0.0K
10:15 20,964.15 20,969.65 20,963.80 20,969.65 0.0K
10:16 20,970.05 20,972.65 20,969.65 20,972.55 0.0K
10:17 20,974.15 20,983.35 20,974.15 20,977.85 0.0K
10:18 20,977.30 20,978.25 20,972.15 20,972.15 0.0K
10:19 20,970.55 20,974.85 20,970.55 20,974.85 0.0K
10:20 20,975.20 20,980.55 20,975.20 20,980.55 0.0K
10:21 20,980.75 20,982.60 20,979.55 20,982.60 0.0K
10:22 20,981.30 20,981.90 20,979.55 20,981.25 0.0K
10:23 20,980.10 20,981.70 20,971.30 20,971.60 0.0K
10:24 20,970.50 20,970.95 20,966.75 20,968.75 0.0K
10:25 20,965.95 20,970.45 20,965.95 20,968.10 0.0K
10:26 20,967.90 20,973.80 20,967.90 20,971.05 0.0K
10:27 20,970.35 20,972.90 20,964.25 20,964.25 0.0K
10:28 20,964.25 20,965.00 20,960.65 20,960.65 0.0K
10:29 20,960.75 20,961.85 20,956.60 20,956.60 0.0K
10:30 20,956.95 20,965.45 20,954.05 20,964.70 0.0K
10:31 20,965.20 20,972.50 20,965.20 20,969.25 0.0K
10:32 20,969.10 20,969.10 20,961.30 20,963.00 0.0K
10:33 20,962.25 20,963.75 20,956.80 20,956.80 0.0K
10:34 20,956.35 20,959.90 20,956.35 20,957.05 0.0K
10:35 20,957.50 20,958.85 20,953.85 20,957.30 0.0K
10:36 20,957.70 20,957.70 20,953.40 20,954.85 0.0K
10:37 20,954.25 20,954.25 20,949.40 20,949.40 0.0K
10:38 20,950.15 20,952.15 20,945.45 20,948.35 0.0K
10:39 20,947.95 20,949.00 20,944.30 20,945.20 0.0K
10:40 20,945.60 20,947.55 20,944.05 20,944.20 0.0K
10:41 20,943.35 20,944.00 20,940.60 20,941.25 0.0K
10:42 20,941.45 20,941.45 20,935.95 20,935.95 0.0K
10:43 20,937.35 20,937.75 20,933.20 20,933.20 0.0K
10:44 20,933.65 20,935.30 20,929.90 20,932.40 0.0K
10:45 20,930.75 20,931.10 20,929.05 20,930.30 0.0K
10:46 20,930.65 20,931.80 20,927.95 20,928.55 0.0K
10:47 20,928.95 20,930.80 20,926.90 20,929.15 0.0K
10:48 20,929.90 20,930.50 20,927.30 20,929.90 0.0K
10:49 20,931.00 20,931.00 20,925.85 20,927.15 0.0K
10:50 20,927.15 20,927.15 20,924.30 20,926.50 0.0K
10:51 20,926.80 20,929.85 20,925.85 20,927.45 0.0K
10:52 20,929.00 20,930.00 20,925.55 20,925.55 0.0K
10:53 20,925.25 20,927.55 20,925.05 20,925.15 0.0K
10:54 20,923.05 20,923.50 20,921.55 20,922.70 0.0K
10:55 20,922.80 20,922.80 20,918.75 20,919.35 0.0K
10:56 20,919.15 20,922.30 20,918.10 20,922.05 0.0K
10:57 20,923.10 20,926.90 20,923.10 20,923.90 0.0K
10:58 20,924.35 20,929.15 20,923.10 20,929.15 0.0K
10:59 20,929.05 20,932.05 20,927.85 20,932.05 0.0K
11:00 20,932.70 20,932.70 20,924.95 20,924.95 0.0K
11:01 20,925.45 20,925.45 20,918.40 20,918.40 0.0K
11:02 20,918.70 20,921.45 20,917.45 20,920.00 0.0K
11:03 20,919.75 20,919.75 20,913.55 20,913.55 0.0K
11:04 20,913.45 20,917.05 20,912.20 20,916.35 0.0K
11:05 20,916.75 20,922.60 20,916.75 20,918.70 0.0K
11:06 20,918.30 20,918.30 20,910.85 20,911.40 0.0K
11:07 20,911.40 20,911.65 20,905.55 20,905.55 0.0K
11:08 20,905.60 20,905.60 20,899.50 20,900.70 0.0K
11:09 20,900.90 20,901.25 20,894.00 20,894.00 0.0K
11:10 20,894.10 20,895.35 20,890.35 20,893.90 0.0K
11:11 20,894.70 20,900.75 20,894.15 20,898.80 0.0K
11:12 20,899.10 20,902.50 20,898.40 20,900.90 0.0K
11:13 20,902.15 20,909.35 20,901.70 20,905.00 0.0K
11:14 20,905.00 20,910.20 20,905.00 20,909.65 0.0K
11:15 20,910.65 20,919.35 20,909.40 20,919.35 0.0K
11:16 20,917.95 20,919.10 20,915.75 20,917.40 0.0K
11:17 20,918.35 20,920.90 20,917.35 20,918.95 0.0K
11:18 20,918.35 20,919.20 20,916.50 20,917.70 0.0K
11:19 20,918.30 20,919.40 20,916.90 20,918.10 0.0K
11:20 20,918.70 20,918.70 20,915.70 20,916.10 0.0K
11:21 20,917.20 20,917.55 20,912.45 20,917.40 0.0K
11:22 20,917.60 20,918.30 20,913.60 20,913.60 0.0K
11:23 20,912.75 20,916.65 20,912.75 20,916.60 0.0K
11:24 20,916.25 20,918.50 20,915.15 20,918.30 0.0K
11:25 20,918.35 20,923.20 20,917.10 20,920.95 0.0K
11:26 20,921.55 20,923.30 20,920.40 20,922.20 0.0K
11:27 20,924.05 20,926.05 20,923.35 20,923.80 0.0K
11:28 20,924.15 20,926.50 20,922.60 20,924.50 0.0K
11:29 20,925.50 20,927.85 20,924.20 20,927.85 0.0K
11:30 20,928.10 20,929.55 20,926.45 20,928.45 0.0K
11:31 20,927.75 20,932.25 20,926.40 20,930.95 0.0K
11:32 20,931.80 20,932.35 20,929.05 20,930.10 0.0K
11:33 20,929.70 20,933.15 20,929.70 20,930.90 0.0K
11:34 20,932.20 20,934.10 20,930.10 20,930.25 0.0K
11:35 20,930.40 20,931.90 20,929.80 20,929.80 0.0K
11:36 20,930.25 20,933.85 20,930.25 20,932.30 0.0K
11:37 20,930.80 20,935.80 20,929.90 20,935.80 0.0K
11:38 20,934.65 20,935.55 20,931.60 20,935.55 0.0K
11:39 20,935.95 20,938.50 20,935.15 20,938.50 0.0K
11:40 20,939.30 20,941.95 20,938.85 20,941.95 0.0K
11:41 20,942.75 20,944.25 20,942.10 20,944.25 0.0K
11:42 20,944.05 20,944.70 20,942.50 20,944.35 0.0K
11:43 20,943.45 20,945.20 20,935.20 20,935.20 0.0K
11:44 20,935.35 20,936.55 20,934.20 20,936.00 0.0K
11:45 20,936.25 20,943.80 20,936.00 20,943.80 0.0K
11:46 20,943.20 20,944.80 20,941.70 20,944.80 0.0K
11:47 20,944.90 20,946.15 20,943.60 20,944.90 0.0K
11:48 20,945.35 20,949.50 20,945.00 20,949.50 0.0K
11:49 20,950.70 20,951.90 20,947.65 20,948.35 0.0K
11:50 20,948.40 20,948.40 20,946.05 20,946.70 0.0K
11:51 20,946.25 20,948.15 20,945.50 20,946.60 0.0K
11:52 20,946.95 20,947.70 20,945.00 20,946.10 0.0K
11:53 20,947.00 20,947.00 20,943.45 20,943.75 0.0K
11:54 20,944.60 20,950.45 20,943.70 20,950.30 0.0K
11:55 20,950.70 20,957.80 20,950.25 20,955.10 0.0K
11:56 20,953.90 20,958.50 20,950.65 20,955.50 0.0K
11:57 20,956.35 20,957.75 20,953.30 20,957.75 0.0K
11:58 20,957.10 20,960.15 20,957.10 20,958.20 0.0K
11:59 20,958.40 20,961.05 20,956.80 20,961.05 0.0K
12:00 20,962.00 20,965.15 20,960.50 20,964.25 0.0K
12:01 20,964.35 20,966.35 20,962.00 20,964.80 0.0K
12:02 20,965.70 20,967.15 20,963.35 20,963.35 0.0K
12:03 20,962.70 20,963.25 20,956.10 20,956.10 0.0K
12:04 20,956.35 20,956.35 20,948.35 20,951.40 0.0K
12:05 20,950.45 20,953.15 20,948.60 20,953.15 0.0K
12:06 20,955.30 20,964.00 20,955.30 20,958.25 0.0K
12:07 20,957.80 20,959.95 20,957.60 20,959.95 0.0K
12:08 20,959.75 20,960.40 20,957.55 20,957.55 0.0K
12:09 20,958.45 20,959.45 20,957.25 20,958.25 0.0K
12:10 20,959.50 20,963.40 20,957.55 20,963.15 0.0K
12:11 20,963.20 20,964.75 20,961.35 20,963.25 0.0K
12:12 20,964.00 20,967.15 20,963.55 20,963.55 0.0K
12:13 20,963.65 20,965.50 20,962.25 20,962.25 0.0K
12:14 20,961.95 20,965.50 20,961.95 20,964.25 0.0K
12:15 20,964.85 20,968.30 20,964.25 20,967.10 0.0K
12:16 20,968.65 20,971.50 20,966.75 20,971.10 0.0K
12:17 20,971.70 20,975.70 20,971.70 20,973.90 0.0K
12:18 20,973.70 20,977.05 20,972.20 20,977.00 0.0K
12:19 20,976.55 20,978.70 20,973.45 20,975.45 0.0K
12:20 20,975.60 20,976.10 20,974.05 20,976.10 0.0K
12:21 20,975.80 20,975.80 20,972.00 20,974.65 0.0K
12:22 20,974.35 20,976.60 20,974.25 20,975.05 0.0K
12:23 20,973.45 20,977.95 20,973.45 20,974.25 0.0K
12:24 20,974.80 20,975.50 20,973.30 20,974.60 0.0K
12:25 20,975.60 20,975.60 20,972.85 20,972.95 0.0K
12:26 20,972.35 20,972.35 20,966.65 20,966.95 0.0K
12:27 20,966.80 20,967.50 20,964.10 20,967.15 0.0K
12:28 20,966.85 20,968.85 20,966.15 20,968.85 0.0K
12:29 20,968.35 20,970.80 20,968.25 20,969.05 0.0K
12:30 20,969.60 20,970.30 20,968.65 20,970.10 0.0K
12:31 20,970.15 20,971.30 20,966.05 20,966.80 0.0K
12:32 20,965.45 20,965.75 20,960.90 20,961.45 0.0K
12:33 20,960.50 20,963.25 20,958.95 20,963.25 0.0K
12:34 20,964.00 20,969.25 20,963.85 20,969.25 0.0K
12:35 20,970.20 20,972.75 20,970.20 20,971.40 0.0K
12:36 20,971.80 20,974.00 20,971.55 20,974.00 0.0K
12:37 20,973.00 20,975.40 20,972.05 20,975.40 0.0K
12:38 20,975.65 20,978.90 20,970.45 20,972.40 0.0K
12:39 20,971.35 20,976.15 20,971.10 20,974.80 0.0K
12:40 20,975.30 20,975.30 20,969.25 20,970.70 0.0K
12:41 20,971.20 20,974.20 20,970.70 20,971.75 0.0K
12:42 20,973.00 20,973.00 20,969.35 20,970.05 0.0K
12:43 20,970.10 20,971.55 20,969.40 20,969.55 0.0K
12:44 20,970.35 20,970.80 20,967.95 20,968.75 0.0K
12:45 20,969.55 20,969.70 20,967.70 20,968.30 0.0K
12:46 20,968.05 20,971.15 20,967.05 20,967.10 0.0K
12:47 20,966.00 20,968.05 20,965.90 20,968.05 0.0K
12:48 20,968.90 20,971.30 20,967.90 20,969.25 0.0K
12:49 20,970.30 20,972.25 20,969.80 20,972.15 0.0K
12:50 20,973.65 20,981.85 20,972.50 20,981.85 0.0K
12:51 20,983.55 20,988.40 20,983.55 20,985.40 0.0K
12:52 20,986.70 20,988.20 20,982.90 20,982.90 0.0K
12:53 20,984.25 20,985.40 20,983.35 20,984.25 0.0K
12:54 20,984.50 20,989.60 20,983.60 20,989.60 0.0K
12:55 20,988.65 20,994.45 20,988.65 20,993.85 0.0K
12:56 20,994.05 20,994.05 20,989.70 20,989.70 0.0K
12:57 20,989.65 20,991.35 20,988.60 20,990.75 0.0K
12:58 20,990.75 20,992.75 20,989.90 20,991.35 0.0K
12:59 20,991.85 20,991.85 20,990.80 20,990.95 0.0K
13:00 20,991.60 20,996.65 20,991.60 20,996.65 0.0K
13:01 20,996.25 20,999.15 20,995.95 20,999.15 0.0K
13:02 20,999.85 21,001.35 20,999.30 21,000.55 0.0K
13:03 21,000.50 21,003.70 21,000.15 21,002.40 0.0K
13:04 21,003.05 21,003.05 20,999.25 21,001.30 0.0K
13:05 21,001.75 21,002.45 20,994.45 20,996.15 0.0K
13:06 20,995.20 20,999.55 20,995.20 20,999.55 0.0K
13:07 20,999.35 21,000.65 20,998.95 20,999.80 0.0K
13:08 21,000.65 21,000.80 20,997.95 20,998.20 0.0K
13:09 20,998.50 20,998.50 20,992.45 20,992.45 0.0K
13:10 20,992.80 20,996.90 20,991.75 20,993.85 0.0K
13:11 20,995.50 20,998.35 20,995.25 20,996.25 0.0K
13:12 20,997.40 20,999.60 20,996.10 20,997.55 0.0K
13:13 20,998.95 21,000.30 20,996.65 20,998.55 0.0K
13:14 20,999.60 21,003.35 20,999.60 21,002.95 0.0K
13:15 21,003.30 21,004.85 21,001.65 21,004.85 0.0K
13:16 21,007.15 21,015.40 21,006.35 21,014.40 0.0K
13:17 21,014.40 21,014.40 21,011.30 21,011.30 0.0K
13:18 21,012.00 21,012.00 21,007.55 21,007.75 0.0K
13:19 21,008.75 21,011.40 21,006.80 21,009.65 0.0K
13:20 21,009.90 21,009.90 21,006.10 21,006.80 0.0K
13:21 21,007.00 21,007.00 21,000.15 21,001.70 0.0K
13:22 21,002.55 21,008.40 21,002.50 21,008.40 0.0K
13:23 21,008.40 21,009.80 21,004.50 21,004.50 0.0K
13:24 21,005.25 21,005.30 21,002.90 21,002.90 0.0K
13:25 21,004.30 21,004.55 21,000.15 21,000.45 0.0K
13:26 21,002.05 21,002.05 20,999.10 20,999.95 0.0K
13:27 21,000.20 21,000.30 20,997.50 20,997.85 0.0K
13:28 20,997.20 21,002.50 20,996.50 21,001.50 0.0K
13:29 21,001.25 21,002.25 21,000.50 21,000.85 0.0K
13:30 21,003.45 21,007.00 21,003.45 21,007.00 0.0K
13:31 21,006.40 21,007.85 21,004.10 21,005.55 0.0K
13:32 21,005.40 21,005.40 21,002.65 21,003.90 0.0K
13:33 21,005.85 21,010.45 21,004.35 21,010.10 0.0K
13:34 21,010.10 21,011.60 21,009.40 21,010.05 0.0K
13:35 21,010.40 21,013.10 21,008.45 21,013.00 0.0K
13:36 21,013.55 21,014.35 21,012.35 21,012.60 0.0K
13:37 21,013.45 21,016.90 21,013.35 21,016.45 0.0K
13:38 21,017.35 21,017.40 21,010.05 21,010.05 0.0K
13:39 21,011.80 21,012.10 21,009.20 21,010.35 0.0K
13:40 21,010.45 21,013.85 21,009.55 21,012.85 0.0K
13:41 21,011.70 21,013.60 21,010.35 21,012.60 0.0K
13:42 21,014.15 21,015.70 21,011.50 21,015.70 0.0K
13:43 21,015.35 21,015.35 21,013.30 21,013.40 0.0K
13:44 21,012.80 21,014.05 21,009.50 21,009.50 0.0K
13:45 21,011.15 21,011.15 21,007.60 21,007.60 0.0K
13:46 21,010.95 21,011.55 21,007.85 21,007.85 0.0K
13:47 21,008.15 21,008.60 21,005.75 21,005.75 0.0K
13:48 21,005.80 21,007.85 21,004.40 21,005.25 0.0K
13:49 21,005.95 21,005.95 21,001.90 21,003.30 0.0K
13:50 21,004.70 21,004.70 21,000.55 21,003.50 0.0K
13:51 21,005.60 21,006.45 21,004.10 21,005.10 0.0K
13:52 21,006.10 21,009.90 21,003.05 21,008.75 0.0K
13:53 21,009.65 21,012.45 21,008.80 21,011.30 0.0K
13:54 21,011.15 21,011.30 21,007.85 21,011.30 0.0K
13:55 21,013.05 21,013.50 21,009.75 21,010.55 0.0K
13:56 21,010.85 21,010.85 20,998.35 20,998.35 0.0K
13:57 20,999.30 20,999.30 20,994.45 20,996.65 0.0K
13:58 20,997.30 20,997.80 20,994.75 20,996.75 0.0K
13:59 20,996.80 20,998.65 20,995.80 20,997.95 0.0K
14:00 20,997.70 21,001.35 20,997.50 20,999.70 0.0K
14:01 21,001.70 21,004.45 21,000.95 21,004.45 0.0K
14:02 21,005.95 21,007.00 21,004.35 21,006.15 0.0K
14:03 21,005.95 21,006.30 21,003.55 21,005.60 0.0K
14:04 21,006.50 21,007.50 21,005.10 21,005.30 0.0K
14:05 21,006.00 21,006.45 21,003.80 21,004.55 0.0K
14:06 21,004.70 21,004.70 20,998.60 20,999.10 0.0K
14:07 20,999.80 20,999.80 20,996.90 20,997.30 0.0K
14:08 20,997.95 20,998.45 20,995.10 20,996.40 0.0K
14:09 20,997.60 20,999.15 20,994.55 20,994.85 0.0K
14:10 20,995.65 20,998.40 20,993.35 20,996.10 0.0K
14:11 20,994.60 20,994.70 20,992.85 20,992.85 0.0K
14:12 20,993.40 20,995.55 20,991.90 20,994.35 0.0K
14:13 20,995.35 20,995.35 20,990.55 20,990.55 0.0K
14:14 20,990.90 20,990.90 20,987.10 20,988.65 0.0K
14:15 20,988.75 20,991.00 20,987.65 20,990.45 0.0K
14:16 20,990.90 20,991.75 20,989.45 20,991.35 0.0K
14:17 20,990.40 20,992.35 20,988.50 20,991.40 0.0K
14:18 20,992.95 20,994.05 20,990.75 20,993.55 0.0K
14:19 20,994.30 20,996.20 20,988.80 20,989.15 0.0K
14:20 20,988.95 20,989.00 20,983.80 20,983.80 0.0K
14:21 20,984.20 20,984.70 20,981.25 20,981.90 0.0K
14:22 20,983.30 20,983.30 20,980.95 20,981.30 0.0K
14:23 20,982.90 20,982.90 20,979.15 20,980.95 0.0K
14:24 20,981.55 20,981.55 20,977.30 20,977.30 0.0K
14:25 20,977.50 20,978.35 20,976.05 20,976.95 0.0K
14:26 20,978.05 20,978.80 20,976.80 20,977.60 0.0K
14:27 20,978.90 20,979.55 20,976.45 20,978.15 0.0K
14:28 20,978.25 20,980.35 20,975.80 20,977.20 0.0K
14:29 20,976.05 20,977.70 20,973.35 20,973.35 0.0K
14:30 20,973.70 20,974.45 20,971.00 20,971.70 0.0K
14:31 20,971.50 20,972.05 20,967.65 20,968.70 0.0K
14:32 20,968.20 20,968.20 20,960.60 20,960.75 0.0K
14:33 20,960.60 20,962.90 20,957.90 20,959.40 0.0K
14:34 20,959.10 20,962.10 20,958.45 20,961.10 0.0K
14:35 20,962.80 20,969.00 20,960.35 20,969.00 0.0K
14:36 20,970.25 20,972.00 20,968.65 20,969.65 0.0K
14:37 20,969.05 20,970.45 20,966.25 20,967.25 0.0K
14:38 20,966.70 20,967.50 20,964.40 20,964.95 0.0K
14:39 20,966.95 20,969.30 20,965.80 20,965.80 0.0K
14:40 20,966.20 20,966.20 20,962.95 20,963.15 0.0K
14:41 20,961.90 20,961.90 20,945.55 20,945.55 0.0K
14:42 20,945.40 20,946.60 20,941.20 20,941.30 0.0K
14:43 20,940.45 20,942.05 20,938.00 20,939.95 0.0K
14:44 20,945.25 20,950.50 20,944.80 20,947.65 0.0K
14:45 20,948.55 20,949.50 20,946.10 20,948.15 0.0K
14:46 20,949.40 20,950.00 20,946.25 20,948.70 0.0K
14:47 20,950.20 20,952.25 20,948.15 20,948.15 0.0K
14:48 20,948.85 20,951.05 20,948.00 20,948.20 0.0K
14:49 20,948.95 20,950.10 20,944.95 20,944.95 0.0K
14:50 20,946.10 20,949.05 20,945.65 20,948.30 0.0K
14:51 20,947.70 20,948.35 20,944.55 20,945.65 0.0K
14:52 20,948.10 20,948.55 20,946.00 20,947.25 0.0K
14:53 20,948.35 20,948.65 20,946.15 20,946.15 0.0K
14:54 20,945.35 20,945.90 20,942.05 20,942.90 0.0K
14:55 20,943.00 20,944.70 20,941.60 20,942.50 0.0K
14:56 20,942.55 20,945.15 20,941.85 20,942.25 0.0K
14:57 20,942.85 20,942.85 20,934.15 20,935.30 0.0K
14:58 20,934.80 20,935.40 20,932.05 20,932.05 0.0K
14:59 20,933.00 20,938.10 20,932.00 20,934.65 0.0K
15:00 20,936.70 20,946.30 20,936.70 20,942.95 0.0K
15:01 20,943.75 20,943.75 20,933.60 20,934.20 0.0K
15:02 20,934.40 20,936.95 20,933.80 20,936.55 0.0K
15:03 20,935.60 20,941.90 20,935.45 20,940.60 0.0K
15:04 20,942.75 20,952.45 20,942.75 20,949.45 0.0K
15:05 20,950.75 20,953.30 20,949.65 20,949.85 0.0K
15:06 20,950.10 20,950.10 20,947.10 20,947.40 0.0K
15:07 20,947.40 20,947.40 20,945.00 20,945.10 0.0K
15:08 20,946.05 20,946.15 20,941.70 20,942.10 0.0K
15:09 20,943.10 20,944.15 20,940.75 20,944.10 0.0K
15:10 20,944.55 20,945.05 20,936.85 20,936.90 0.0K
15:11 20,937.00 20,937.50 20,933.90 20,933.90 0.0K
15:12 20,935.90 20,935.90 20,933.40 20,934.55 0.0K
15:13 20,934.90 20,937.00 20,933.95 20,936.00 0.0K
15:14 20,934.85 20,940.55 20,934.85 20,940.55 0.0K
15:15 20,940.95 20,944.25 20,940.65 20,943.65 0.0K
15:16 20,944.50 20,945.25 20,940.65 20,942.80 0.0K
15:17 20,942.85 20,943.90 20,941.85 20,943.90 0.0K
15:18 20,944.65 20,944.65 20,941.85 20,943.45 0.0K
15:19 20,944.10 20,946.55 20,943.85 20,945.70 0.0K
15:20 20,945.40 20,950.40 20,945.35 20,946.30 0.0K
15:21 20,947.00 20,947.45 20,945.75 20,946.10 0.0K
15:22 20,946.20 20,946.55 20,943.25 20,943.25 0.0K
15:23 20,943.55 20,944.15 20,942.40 20,942.40 0.0K
15:24 20,941.90 20,945.45 20,941.90 20,943.30 0.0K
15:25 20,945.55 20,945.55 20,942.45 20,943.10 0.0K
15:26 20,942.45 20,942.45 20,937.80 20,938.45 0.0K
15:27 20,938.55 20,941.70 20,936.55 20,939.40 0.0K
15:28 20,939.20 20,942.90 20,937.60 20,941.10 0.0K
15:29 20,941.70 20,947.00 20,940.40 20,942.05 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