Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,701.10
最終更新: 2025-10-03
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 19,787.80 19,787.80 19,787.80 19,787.80 0.0K
09:15 19,776.70 19,817.05 19,776.70 19,790.40 0.0K
09:16 19,788.20 19,794.70 19,787.85 19,790.25 0.0K
09:17 19,790.00 19,791.35 19,779.20 19,779.20 0.0K
09:18 19,780.65 19,791.15 19,777.20 19,790.45 0.0K
09:19 19,792.20 19,804.10 19,788.45 19,804.10 0.0K
09:20 19,801.95 19,805.40 19,798.05 19,804.40 0.0K
09:21 19,803.00 19,808.10 19,799.65 19,804.00 0.0K
09:22 19,802.20 19,811.20 19,800.05 19,809.30 0.0K
09:23 19,809.05 19,811.75 19,793.85 19,793.85 0.0K
09:24 19,794.95 19,803.25 19,791.40 19,791.95 0.0K
09:25 19,791.70 19,791.90 19,781.75 19,785.20 0.0K
09:26 19,783.40 19,785.80 19,775.90 19,775.90 0.0K
09:27 19,774.15 19,788.20 19,774.15 19,782.45 0.0K
09:28 19,784.35 19,785.40 19,774.90 19,774.90 0.0K
09:29 19,774.45 19,784.50 19,774.45 19,783.35 0.0K
09:30 19,784.70 19,789.25 19,779.00 19,781.45 0.0K
09:31 19,780.35 19,780.35 19,771.90 19,773.30 0.0K
09:32 19,774.55 19,787.30 19,774.55 19,784.60 0.0K
09:33 19,785.35 19,787.25 19,776.25 19,779.10 0.0K
09:34 19,781.20 19,783.45 19,776.30 19,777.45 0.0K
09:35 19,777.65 19,778.60 19,769.00 19,774.00 0.0K
09:36 19,773.00 19,781.25 19,770.55 19,773.75 0.0K
09:37 19,771.75 19,790.05 19,771.75 19,785.90 0.0K
09:38 19,785.65 19,788.45 19,779.30 19,788.45 0.0K
09:39 19,792.60 19,794.85 19,787.10 19,789.45 0.0K
09:40 19,791.85 19,799.20 19,791.85 19,794.30 0.0K
09:41 19,793.85 19,793.90 19,787.80 19,788.70 0.0K
09:42 19,787.50 19,798.95 19,787.50 19,798.95 0.0K
09:43 19,799.65 19,808.90 19,798.95 19,808.70 0.0K
09:44 19,809.75 19,817.90 19,809.75 19,815.75 0.0K
09:45 19,817.25 19,819.25 19,794.10 19,797.15 0.0K
09:46 19,798.85 19,813.65 19,798.85 19,806.30 0.0K
09:47 19,806.75 19,815.60 19,806.75 19,813.10 0.0K
09:48 19,812.15 19,822.20 19,812.15 19,817.90 0.0K
09:49 19,818.80 19,827.20 19,818.80 19,823.35 0.0K
09:50 19,822.45 19,822.45 19,815.30 19,822.35 0.0K
09:51 19,822.40 19,825.00 19,816.20 19,817.60 0.0K
09:52 19,818.05 19,819.05 19,813.70 19,814.10 0.0K
09:53 19,815.95 19,822.20 19,814.55 19,814.55 0.0K
09:54 19,814.05 19,814.35 19,808.25 19,814.20 0.0K
09:55 19,813.65 19,818.50 19,813.35 19,813.55 0.0K
09:56 19,814.80 19,816.65 19,813.90 19,814.40 0.0K
09:57 19,815.15 19,819.45 19,814.40 19,814.40 0.0K
09:58 19,815.60 19,821.30 19,814.40 19,820.70 0.0K
09:59 19,822.95 19,829.65 19,822.60 19,829.65 0.0K
10:00 19,829.05 19,838.30 19,829.05 19,829.65 0.0K
10:01 19,829.35 19,833.45 19,826.65 19,833.45 0.0K
10:02 19,832.90 19,832.90 19,822.90 19,823.35 0.0K
10:03 19,822.70 19,822.70 19,812.90 19,813.50 0.0K
10:04 19,813.45 19,816.85 19,812.35 19,816.85 0.0K
10:05 19,814.60 19,815.30 19,807.80 19,807.80 0.0K
10:06 19,808.80 19,816.60 19,808.05 19,808.05 0.0K
10:07 19,807.60 19,812.45 19,805.50 19,812.45 0.0K
10:08 19,810.60 19,810.75 19,801.85 19,802.60 0.0K
10:09 19,801.80 19,811.80 19,801.80 19,809.75 0.0K
10:10 19,808.30 19,821.00 19,808.30 19,821.00 0.0K
10:11 19,821.20 19,827.75 19,819.70 19,826.70 0.0K
10:12 19,826.15 19,826.30 19,820.15 19,821.70 0.0K
10:13 19,821.70 19,824.10 19,810.80 19,811.25 0.0K
10:14 19,810.50 19,810.50 19,787.95 19,791.55 0.0K
10:15 19,791.00 19,802.70 19,791.00 19,802.70 0.0K
10:16 19,802.10 19,802.70 19,795.90 19,795.90 0.0K
10:17 19,795.00 19,808.65 19,794.90 19,805.85 0.0K
10:18 19,804.05 19,807.25 19,798.20 19,798.90 0.0K
10:19 19,797.75 19,807.85 19,795.70 19,807.85 0.0K
10:20 19,807.85 19,809.35 19,803.15 19,808.05 0.0K
10:21 19,806.65 19,809.65 19,806.35 19,808.95 0.0K
10:22 19,809.40 19,809.65 19,800.40 19,800.40 0.0K
10:23 19,801.25 19,806.80 19,798.50 19,801.55 0.0K
10:24 19,800.70 19,800.70 19,793.70 19,793.70 0.0K
10:25 19,794.45 19,798.90 19,792.75 19,798.90 0.0K
10:26 19,798.55 19,801.15 19,794.10 19,797.55 0.0K
10:27 19,795.95 19,801.55 19,795.40 19,800.25 0.0K
10:28 19,799.40 19,799.40 19,793.45 19,793.45 0.0K
10:29 19,794.20 19,794.75 19,774.05 19,781.00 0.0K
10:30 19,781.85 19,792.95 19,780.70 19,784.45 0.0K
10:31 19,784.70 19,790.85 19,784.70 19,788.75 0.0K
10:32 19,788.70 19,794.20 19,788.45 19,790.30 0.0K
10:33 19,788.65 19,789.10 19,783.05 19,783.30 0.0K
10:34 19,782.30 19,782.30 19,778.60 19,778.80 0.0K
10:35 19,773.40 19,777.45 19,764.20 19,768.70 0.0K
10:36 19,769.60 19,772.20 19,764.95 19,768.40 0.0K
10:37 19,763.45 19,763.45 19,747.75 19,757.25 0.0K
10:38 19,756.20 19,756.20 19,745.00 19,745.00 0.0K
10:39 19,742.65 19,744.50 19,731.60 19,734.60 0.0K
10:40 19,734.15 19,749.85 19,731.05 19,749.10 0.0K
10:41 19,748.75 19,759.00 19,747.55 19,751.00 0.0K
10:42 19,753.00 19,753.65 19,737.45 19,737.45 0.0K
10:43 19,736.10 19,745.00 19,733.80 19,745.00 0.0K
10:44 19,744.85 19,756.55 19,743.95 19,752.25 0.0K
10:45 19,753.45 19,753.45 19,739.75 19,741.85 0.0K
10:46 19,747.50 19,763.90 19,747.50 19,761.80 0.0K
10:47 19,760.75 19,763.40 19,751.35 19,752.20 0.0K
10:48 19,753.80 19,753.80 19,744.80 19,749.65 0.0K
10:49 19,749.80 19,755.80 19,744.80 19,744.80 0.0K
10:50 19,744.15 19,746.65 19,739.10 19,746.65 0.0K
10:51 19,747.30 19,747.30 19,727.80 19,728.40 0.0K
10:52 19,728.55 19,728.55 19,724.50 19,725.80 0.0K
10:53 19,726.45 19,726.45 19,716.35 19,720.10 0.0K
10:54 19,719.10 19,728.00 19,719.10 19,727.20 0.0K
10:55 19,727.90 19,737.35 19,727.60 19,737.35 0.0K
10:56 19,738.00 19,749.55 19,736.00 19,747.65 0.0K
10:57 19,748.45 19,751.55 19,744.80 19,750.40 0.0K
10:58 19,749.10 19,753.80 19,742.90 19,743.75 0.0K
10:59 19,743.75 19,755.90 19,743.75 19,755.70 0.0K
11:00 19,755.90 19,758.90 19,750.40 19,758.65 0.0K
11:01 19,758.95 19,770.10 19,758.95 19,770.10 0.0K
11:02 19,771.25 19,778.65 19,768.90 19,769.95 0.0K
11:03 19,770.65 19,770.75 19,760.40 19,770.70 0.0K
11:04 19,773.70 19,776.40 19,766.05 19,767.75 0.0K
11:05 19,768.05 19,775.50 19,766.75 19,775.50 0.0K
11:06 19,776.05 19,776.75 19,771.70 19,774.55 0.0K
11:07 19,773.75 19,778.95 19,772.00 19,778.95 0.0K
11:08 19,779.15 19,786.35 19,779.15 19,783.60 0.0K
11:09 19,783.00 19,789.60 19,783.00 19,787.05 0.0K
11:10 19,785.40 19,791.30 19,778.15 19,791.30 0.0K
11:11 19,790.15 19,797.00 19,784.35 19,784.75 0.0K
11:12 19,783.35 19,784.15 19,777.85 19,779.95 0.0K
11:13 19,778.75 19,786.40 19,777.25 19,785.20 0.0K
11:14 19,783.80 19,793.55 19,783.05 19,793.55 0.0K
11:15 19,793.60 19,798.25 19,791.30 19,791.65 0.0K
11:16 19,790.95 19,790.95 19,781.30 19,784.95 0.0K
11:17 19,787.70 19,801.20 19,787.70 19,799.90 0.0K
11:18 19,801.40 19,810.45 19,801.15 19,807.85 0.0K
11:19 19,808.60 19,814.20 19,808.60 19,809.90 0.0K
11:20 19,809.85 19,813.15 19,808.05 19,808.95 0.0K
11:21 19,808.65 19,809.25 19,802.60 19,809.25 0.0K
11:22 19,810.00 19,813.95 19,802.75 19,804.65 0.0K
11:23 19,804.80 19,808.40 19,804.80 19,808.40 0.0K
11:24 19,808.10 19,813.55 19,808.10 19,809.80 0.0K
11:25 19,813.20 19,813.20 19,806.10 19,807.20 0.0K
11:26 19,807.80 19,810.50 19,806.80 19,807.55 0.0K
11:27 19,806.40 19,809.05 19,804.50 19,805.30 0.0K
11:28 19,804.70 19,806.15 19,801.95 19,804.25 0.0K
11:29 19,801.75 19,801.75 19,792.75 19,795.75 0.0K
11:30 19,795.65 19,805.35 19,795.20 19,805.35 0.0K
11:31 19,805.40 19,812.15 19,801.10 19,812.15 0.0K
11:32 19,812.90 19,815.20 19,811.40 19,814.10 0.0K
11:33 19,815.00 19,817.25 19,809.25 19,810.75 0.0K
11:34 19,812.85 19,819.20 19,811.45 19,811.50 0.0K
11:35 19,812.95 19,813.90 19,811.80 19,812.95 0.0K
11:36 19,813.25 19,815.70 19,812.60 19,812.70 0.0K
11:37 19,812.35 19,818.25 19,811.25 19,817.80 0.0K
11:38 19,817.90 19,819.05 19,815.50 19,817.50 0.0K
11:39 19,817.00 19,818.30 19,813.50 19,818.30 0.0K
11:40 19,816.95 19,818.65 19,814.30 19,816.45 0.0K
11:41 19,813.70 19,822.10 19,813.70 19,822.10 0.0K
11:42 19,821.35 19,821.35 19,814.40 19,815.75 0.0K
11:43 19,815.45 19,819.15 19,813.75 19,813.75 0.0K
11:44 19,813.30 19,813.30 19,807.90 19,808.75 0.0K
11:45 19,808.05 19,814.40 19,805.85 19,813.40 0.0K
11:46 19,812.65 19,815.15 19,811.95 19,815.15 0.0K
11:47 19,815.35 19,817.40 19,814.00 19,814.00 0.0K
11:48 19,814.85 19,819.85 19,814.85 19,819.10 0.0K
11:49 19,819.35 19,840.10 19,818.10 19,840.10 0.0K
11:50 19,843.25 19,857.40 19,843.25 19,848.75 0.0K
11:51 19,845.75 19,848.70 19,831.45 19,835.60 0.0K
11:52 19,835.10 19,835.10 19,828.40 19,828.40 0.0K
11:53 19,816.15 19,825.40 19,815.95 19,825.40 0.0K
11:54 19,826.10 19,838.20 19,826.10 19,838.20 0.0K
11:55 19,839.10 19,840.50 19,830.90 19,830.90 0.0K
11:56 19,832.35 19,835.85 19,832.35 19,832.80 0.0K
11:57 19,830.85 19,830.85 19,822.95 19,824.10 0.0K
11:58 19,824.15 19,827.55 19,822.10 19,827.50 0.0K
11:59 19,827.30 19,827.75 19,824.95 19,825.60 0.0K
12:00 19,824.50 19,825.90 19,818.60 19,818.60 0.0K
12:01 19,819.20 19,819.80 19,807.05 19,811.45 0.0K
12:02 19,812.50 19,815.70 19,810.15 19,812.00 0.0K
12:03 19,812.90 19,816.30 19,812.90 19,815.95 0.0K
12:04 19,815.40 19,818.50 19,813.60 19,818.35 0.0K
12:05 19,818.30 19,824.35 19,818.05 19,821.55 0.0K
12:06 19,821.35 19,821.35 19,811.70 19,811.70 0.0K
12:07 19,811.60 19,811.70 19,805.95 19,805.95 0.0K
12:08 19,804.30 19,805.80 19,795.50 19,797.65 0.0K
12:09 19,797.35 19,808.65 19,797.15 19,808.30 0.0K
12:10 19,808.00 19,812.30 19,807.65 19,812.00 0.0K
12:11 19,814.20 19,817.50 19,814.20 19,817.30 0.0K
12:12 19,816.35 19,819.10 19,815.80 19,819.10 0.0K
12:13 19,821.60 19,826.80 19,820.95 19,826.80 0.0K
12:14 19,828.70 19,828.70 19,824.20 19,824.75 0.0K
12:15 19,823.60 19,827.00 19,822.40 19,826.50 0.0K
12:16 19,827.10 19,827.95 19,819.05 19,819.05 0.0K
12:17 19,818.70 19,823.45 19,816.35 19,823.45 0.0K
12:18 19,824.05 19,839.40 19,823.30 19,834.20 0.0K
12:19 19,835.50 19,861.45 19,835.50 19,861.20 0.0K
12:20 19,854.75 19,854.75 19,848.85 19,850.00 0.0K
12:21 19,847.55 19,847.55 19,834.80 19,834.80 0.0K
12:22 19,834.10 19,835.75 19,832.10 19,835.75 0.0K
12:23 19,834.90 19,838.15 19,834.20 19,835.75 0.0K
12:24 19,835.20 19,836.80 19,831.65 19,831.85 0.0K
12:25 19,831.25 19,833.75 19,823.60 19,825.90 0.0K
12:26 19,824.95 19,831.45 19,823.95 19,823.95 0.0K
12:27 19,823.35 19,823.35 19,815.40 19,819.70 0.0K
12:28 19,819.15 19,825.30 19,819.15 19,822.80 0.0K
12:29 19,824.45 19,826.80 19,823.25 19,826.80 0.0K
12:30 19,826.90 19,831.55 19,825.20 19,831.55 0.0K
12:31 19,831.85 19,833.75 19,827.85 19,829.90 0.0K
12:32 19,830.05 19,842.65 19,830.05 19,840.65 0.0K
12:33 19,841.20 19,841.50 19,837.15 19,837.45 0.0K
12:34 19,835.25 19,836.50 19,831.65 19,833.60 0.0K
12:35 19,833.10 19,833.70 19,828.50 19,832.80 0.0K
12:36 19,830.80 19,833.50 19,826.15 19,828.15 0.0K
12:37 19,826.30 19,832.90 19,826.20 19,831.05 0.0K
12:38 19,829.80 19,842.80 19,829.80 19,842.80 0.0K
12:39 19,842.10 19,844.20 19,827.25 19,827.25 0.0K
12:40 19,826.55 19,828.70 19,819.70 19,827.60 0.0K
12:41 19,825.65 19,831.05 19,821.95 19,831.05 0.0K
12:42 19,831.70 19,834.35 19,830.35 19,831.45 0.0K
12:43 19,831.60 19,834.75 19,827.45 19,827.65 0.0K
12:44 19,828.15 19,829.30 19,822.95 19,826.05 0.0K
12:45 19,825.90 19,827.25 19,819.10 19,819.25 0.0K
12:46 19,818.35 19,826.05 19,817.55 19,826.05 0.0K
12:47 19,825.25 19,836.40 19,823.85 19,833.45 0.0K
12:48 19,833.25 19,833.45 19,830.20 19,832.95 0.0K
12:49 19,833.15 19,835.05 19,831.70 19,832.50 0.0K
12:50 19,831.55 19,834.25 19,824.05 19,824.05 0.0K
12:51 19,822.50 19,828.10 19,822.50 19,828.10 0.0K
12:52 19,828.70 19,849.75 19,828.70 19,832.85 0.0K
12:53 19,832.65 19,833.80 19,827.15 19,827.15 0.0K
12:54 19,827.85 19,829.50 19,825.90 19,828.95 0.0K
12:55 19,827.55 19,829.15 19,822.55 19,823.40 0.0K
12:56 19,823.90 19,829.90 19,823.35 19,829.15 0.0K
12:57 19,827.85 19,829.80 19,825.80 19,827.60 0.0K
12:58 19,828.35 19,832.80 19,825.65 19,832.80 0.0K
12:59 19,831.95 19,835.55 19,831.95 19,832.50 0.0K
13:00 19,831.05 19,834.60 19,822.20 19,822.20 0.0K
13:01 19,821.35 19,821.35 19,815.85 19,815.85 0.0K
13:02 19,816.05 19,816.05 19,809.55 19,812.20 0.0K
13:03 19,809.75 19,817.40 19,809.75 19,817.40 0.0K
13:04 19,818.50 19,819.05 19,810.75 19,812.90 0.0K
13:05 19,813.60 19,816.40 19,811.25 19,812.00 0.0K
13:06 19,812.40 19,813.90 19,808.45 19,813.90 0.0K
13:07 19,814.15 19,826.75 19,814.15 19,826.75 0.0K
13:08 19,825.70 19,829.50 19,823.20 19,828.60 0.0K
13:09 19,826.75 19,829.90 19,826.75 19,829.25 0.0K
13:10 19,829.50 19,837.85 19,828.55 19,837.85 0.0K
13:11 19,836.70 19,844.00 19,836.70 19,841.15 0.0K
13:12 19,841.00 19,842.15 19,837.15 19,842.15 0.0K
13:13 19,842.50 19,842.50 19,839.00 19,839.05 0.0K
13:14 19,838.45 19,838.45 19,834.05 19,836.50 0.0K
13:15 19,836.20 19,837.50 19,832.25 19,833.05 0.0K
13:16 19,833.40 19,837.20 19,831.95 19,837.20 0.0K
13:17 19,838.15 19,846.60 19,838.15 19,842.65 0.0K
13:18 19,840.45 19,841.90 19,836.30 19,836.40 0.0K
13:19 19,836.20 19,836.55 19,830.00 19,836.05 0.0K
13:20 19,835.55 19,843.10 19,835.55 19,843.10 0.0K
13:21 19,842.05 19,845.30 19,840.70 19,845.30 0.0K
13:22 19,842.10 19,845.45 19,839.80 19,839.80 0.0K
13:23 19,837.60 19,837.60 19,829.60 19,830.65 0.0K
13:24 19,830.10 19,834.80 19,830.10 19,832.55 0.0K
13:25 19,833.10 19,833.10 19,826.85 19,826.85 0.0K
13:26 19,827.75 19,835.30 19,827.75 19,835.20 0.0K
13:27 19,835.55 19,838.10 19,833.75 19,837.85 0.0K
13:28 19,836.65 19,841.85 19,836.45 19,840.60 0.0K
13:29 19,840.10 19,841.60 19,837.90 19,840.00 0.0K
13:30 19,839.20 19,841.05 19,836.25 19,836.25 0.0K
13:31 19,836.50 19,840.25 19,836.10 19,840.20 0.0K
13:32 19,839.50 19,840.50 19,835.45 19,837.10 0.0K
13:33 19,837.55 19,841.35 19,837.25 19,840.00 0.0K
13:34 19,839.30 19,866.45 19,838.60 19,866.45 0.0K
13:35 19,865.80 19,869.45 19,857.45 19,860.95 0.0K
13:36 19,861.40 19,867.00 19,861.00 19,862.50 0.0K
13:37 19,859.85 19,861.30 19,856.65 19,857.15 0.0K
13:38 19,857.70 19,860.50 19,857.40 19,859.15 0.0K
13:39 19,857.70 19,862.20 19,856.40 19,862.20 0.0K
13:40 19,860.75 19,864.70 19,857.10 19,857.10 0.0K
13:41 19,853.05 19,855.45 19,846.45 19,848.55 0.0K
13:42 19,847.40 19,850.10 19,846.00 19,848.00 0.0K
13:43 19,846.95 19,856.60 19,846.95 19,853.90 0.0K
13:44 19,850.25 19,852.55 19,848.30 19,849.45 0.0K
13:45 19,849.80 19,850.85 19,846.00 19,850.30 0.0K
13:46 19,851.15 19,857.50 19,849.80 19,857.10 0.0K
13:47 19,857.80 19,859.70 19,856.95 19,859.05 0.0K
13:48 19,857.80 19,861.35 19,855.75 19,859.40 0.0K
13:49 19,859.00 19,863.65 19,858.70 19,863.55 0.0K
13:50 19,863.45 19,865.45 19,858.55 19,860.30 0.0K
13:51 19,860.45 19,863.60 19,858.70 19,863.60 0.0K
13:52 19,863.35 19,865.10 19,861.70 19,863.80 0.0K
13:53 19,863.80 19,864.40 19,859.65 19,862.45 0.0K
13:54 19,862.50 19,862.90 19,859.45 19,861.30 0.0K
13:55 19,860.70 19,863.55 19,856.75 19,857.55 0.0K
13:56 19,855.80 19,855.80 19,847.15 19,847.15 0.0K
13:57 19,848.25 19,859.90 19,848.25 19,855.95 0.0K
13:58 19,855.65 19,856.65 19,852.10 19,852.10 0.0K
13:59 19,852.25 19,853.70 19,849.90 19,849.90 0.0K
14:00 19,850.40 19,855.55 19,849.35 19,854.35 0.0K
14:01 19,853.05 19,854.80 19,850.55 19,851.00 0.0K
14:02 19,850.40 19,853.80 19,847.95 19,853.80 0.0K
14:03 19,850.85 19,853.60 19,846.25 19,846.25 0.0K
14:04 19,845.00 19,845.95 19,842.00 19,844.55 0.0K
14:05 19,843.45 19,843.45 19,839.35 19,841.90 0.0K
14:06 19,842.90 19,863.55 19,842.90 19,863.20 0.0K
14:07 19,861.90 19,861.90 19,852.75 19,861.35 0.0K
14:08 19,858.70 19,859.30 19,853.50 19,859.30 0.0K
14:09 19,861.05 19,875.95 19,860.70 19,875.95 0.0K
14:10 19,873.05 19,873.05 19,861.65 19,865.50 0.0K
14:11 19,866.10 19,871.90 19,864.85 19,868.90 0.0K
14:12 19,867.95 19,867.95 19,857.80 19,862.00 0.0K
14:13 19,860.25 19,860.25 19,837.00 19,841.80 0.0K
14:14 19,843.40 19,852.25 19,838.70 19,849.85 0.0K
14:15 19,844.70 19,846.20 19,835.30 19,837.35 0.0K
14:16 19,836.75 19,845.80 19,836.75 19,845.75 0.0K
14:17 19,845.20 19,848.60 19,840.15 19,842.20 0.0K
14:18 19,839.80 19,842.50 19,836.40 19,836.40 0.0K
14:19 19,836.45 19,839.70 19,831.40 19,831.40 0.0K
14:20 19,830.65 19,835.70 19,829.40 19,835.70 0.0K
14:21 19,835.50 19,835.95 19,827.80 19,829.75 0.0K
14:22 19,831.85 19,831.85 19,823.90 19,828.80 0.0K
14:23 19,827.05 19,828.85 19,818.05 19,823.95 0.0K
14:24 19,823.10 19,823.75 19,817.85 19,817.85 0.0K
14:25 19,818.55 19,823.70 19,816.50 19,820.50 0.0K
14:26 19,820.95 19,822.15 19,817.85 19,817.85 0.0K
14:27 19,816.70 19,822.15 19,815.15 19,820.85 0.0K
14:28 19,820.30 19,825.10 19,818.25 19,818.25 0.0K
14:29 19,818.15 19,825.45 19,816.45 19,824.25 0.0K
14:30 19,825.30 19,840.20 19,824.35 19,840.20 0.0K
14:31 19,840.15 19,842.95 19,838.80 19,842.65 0.0K
14:32 19,842.40 19,844.85 19,837.95 19,837.95 0.0K
14:33 19,835.70 19,835.95 19,828.50 19,831.00 0.0K
14:34 19,830.55 19,836.05 19,829.65 19,833.10 0.0K
14:35 19,833.15 19,838.80 19,832.75 19,835.15 0.0K
14:36 19,835.45 19,844.45 19,835.45 19,844.45 0.0K
14:37 19,844.55 19,851.65 19,839.30 19,851.65 0.0K
14:38 19,851.45 19,853.55 19,847.60 19,849.70 0.0K
14:39 19,848.60 19,851.75 19,848.05 19,851.20 0.0K
14:40 19,850.05 19,852.80 19,846.70 19,851.70 0.0K
14:41 19,852.05 19,854.05 19,847.85 19,854.05 0.0K
14:42 19,854.90 19,856.00 19,849.55 19,851.85 0.0K
14:43 19,851.25 19,854.05 19,849.55 19,854.05 0.0K
14:44 19,851.95 19,856.75 19,849.40 19,849.90 0.0K
14:45 19,848.10 19,848.10 19,838.50 19,842.85 0.0K
14:46 19,843.35 19,848.65 19,839.55 19,848.65 0.0K
14:47 19,848.80 19,856.45 19,848.80 19,856.45 0.0K
14:48 19,854.75 19,860.20 19,854.75 19,857.45 0.0K
14:49 19,859.00 19,859.60 19,852.25 19,857.35 0.0K
14:50 19,857.90 19,857.90 19,853.40 19,856.70 0.0K
14:51 19,854.80 19,858.45 19,854.45 19,854.55 0.0K
14:52 19,852.80 19,857.85 19,852.80 19,853.40 0.0K
14:53 19,853.65 19,860.15 19,853.65 19,859.30 0.0K
14:54 19,861.10 19,863.55 19,853.80 19,854.65 0.0K
14:55 19,856.50 19,862.50 19,856.50 19,861.95 0.0K
14:56 19,863.25 19,864.30 19,862.50 19,864.30 0.0K
14:57 19,864.00 19,864.30 19,857.15 19,858.00 0.0K
14:58 19,857.60 19,863.30 19,857.60 19,862.85 0.0K
14:59 19,865.15 19,876.30 19,865.15 19,875.20 0.0K
15:00 19,875.35 19,883.50 19,874.50 19,874.50 0.0K
15:01 19,875.55 19,886.05 19,875.55 19,878.20 0.0K
15:02 19,878.05 19,881.00 19,877.45 19,877.45 0.0K
15:03 19,878.25 19,882.30 19,878.10 19,881.15 0.0K
15:04 19,881.50 19,885.70 19,878.55 19,885.70 0.0K
15:05 19,886.50 19,888.60 19,876.45 19,876.45 0.0K
15:06 19,876.55 19,881.75 19,876.55 19,877.15 0.0K
15:07 19,877.30 19,880.50 19,874.50 19,878.20 0.0K
15:08 19,878.00 19,879.35 19,875.55 19,875.60 0.0K
15:09 19,876.35 19,878.30 19,874.65 19,878.30 0.0K
15:10 19,878.60 19,879.20 19,873.65 19,873.75 0.0K
15:11 19,873.25 19,874.95 19,869.70 19,869.70 0.0K
15:12 19,871.80 19,874.65 19,871.80 19,872.50 0.0K
15:13 19,874.75 19,875.95 19,867.05 19,868.15 0.0K
15:14 19,868.80 19,873.75 19,868.80 19,873.45 0.0K
15:15 19,875.95 19,875.95 19,870.60 19,870.60 0.0K
15:16 19,870.55 19,871.60 19,867.35 19,867.35 0.0K
15:17 19,869.30 19,873.65 19,867.75 19,871.40 0.0K
15:18 19,871.90 19,873.00 19,866.45 19,873.00 0.0K
15:19 19,871.90 19,876.15 19,870.65 19,876.15 0.0K
15:20 19,875.85 19,876.45 19,871.05 19,871.05 0.0K
15:21 19,872.05 19,876.60 19,872.05 19,876.60 0.0K
15:22 19,877.10 19,878.65 19,872.05 19,873.10 0.0K
15:23 19,873.80 19,873.80 19,871.45 19,871.45 0.0K
15:24 19,874.20 19,874.20 19,867.10 19,867.90 0.0K
15:25 19,872.80 19,872.80 19,865.90 19,865.90 0.0K
15:26 19,866.45 19,868.25 19,861.10 19,862.45 0.0K
15:27 19,863.40 19,865.35 19,859.90 19,863.30 0.0K
15:28 19,862.70 19,864.55 19,856.70 19,863.20 0.0K
15:29 19,860.05 19,867.40 19,858.95 19,867.40 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