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 19,956.45 19,956.45 19,956.45 19,956.45 0.0K
09:15 19,937.15 19,937.15 19,909.85 19,922.10 0.0K
09:16 19,913.05 19,917.65 19,908.20 19,917.15 0.0K
09:17 19,921.65 19,921.80 19,904.65 19,904.65 0.0K
09:18 19,904.85 19,906.10 19,896.20 19,901.80 0.0K
09:19 19,902.75 19,918.40 19,902.75 19,906.20 0.0K
09:20 19,905.85 19,915.15 19,898.95 19,915.15 0.0K
09:21 19,915.20 19,927.90 19,915.20 19,921.40 0.0K
09:22 19,921.80 19,927.85 19,921.80 19,922.25 0.0K
09:23 19,922.40 19,926.65 19,914.85 19,926.65 0.0K
09:24 19,929.90 19,930.75 19,914.85 19,922.15 0.0K
09:25 19,921.05 19,921.20 19,909.10 19,909.50 0.0K
09:26 19,910.30 19,910.50 19,903.00 19,903.00 0.0K
09:27 19,902.10 19,916.10 19,902.10 19,913.80 0.0K
09:28 19,915.65 19,915.65 19,907.05 19,907.95 0.0K
09:29 19,908.85 19,916.60 19,908.85 19,911.45 0.0K
09:30 19,912.75 19,917.75 19,908.70 19,911.30 0.0K
09:31 19,909.45 19,909.90 19,897.30 19,900.65 0.0K
09:32 19,899.30 19,902.65 19,892.40 19,894.45 0.0K
09:33 19,891.60 19,895.50 19,875.35 19,881.55 0.0K
09:34 19,878.50 19,879.90 19,871.95 19,879.25 0.0K
09:35 19,878.15 19,887.15 19,877.55 19,887.15 0.0K
09:36 19,887.10 19,889.40 19,881.00 19,884.75 0.0K
09:37 19,886.80 19,887.30 19,879.85 19,883.80 0.0K
09:38 19,884.10 19,887.00 19,879.40 19,887.00 0.0K
09:39 19,886.25 19,888.90 19,875.15 19,877.00 0.0K
09:40 19,873.35 19,879.95 19,871.40 19,879.95 0.0K
09:41 19,878.10 19,886.45 19,878.10 19,885.65 0.0K
09:42 19,882.35 19,887.50 19,873.25 19,884.35 0.0K
09:43 19,886.30 19,898.80 19,886.30 19,895.45 0.0K
09:44 19,895.45 19,899.15 19,888.00 19,889.85 0.0K
09:45 19,887.95 19,896.75 19,884.65 19,896.75 0.0K
09:46 19,894.90 19,900.15 19,890.95 19,892.90 0.0K
09:47 19,892.00 19,899.95 19,890.70 19,899.10 0.0K
09:48 19,898.60 19,908.30 19,898.60 19,908.00 0.0K
09:49 19,905.95 19,906.35 19,899.30 19,901.65 0.0K
09:50 19,901.55 19,903.15 19,894.40 19,898.50 0.0K
09:51 19,895.25 19,895.25 19,885.05 19,885.05 0.0K
09:52 19,884.15 19,884.15 19,875.90 19,881.00 0.0K
09:53 19,879.95 19,883.55 19,879.70 19,883.55 0.0K
09:54 19,885.10 19,891.85 19,885.10 19,891.85 0.0K
09:55 19,889.85 19,893.10 19,882.10 19,885.20 0.0K
09:56 19,884.50 19,885.60 19,880.80 19,881.10 0.0K
09:57 19,882.05 19,882.05 19,866.70 19,866.70 0.0K
09:58 19,866.45 19,870.15 19,863.15 19,866.30 0.0K
09:59 19,867.50 19,871.70 19,862.10 19,865.85 0.0K
10:00 19,867.00 19,867.70 19,861.55 19,861.60 0.0K
10:01 19,862.15 19,863.30 19,858.10 19,860.60 0.0K
10:02 19,860.45 19,861.60 19,849.65 19,849.65 0.0K
10:03 19,850.45 19,851.00 19,846.25 19,849.85 0.0K
10:04 19,847.40 19,858.70 19,847.40 19,858.05 0.0K
10:05 19,858.75 19,862.90 19,856.35 19,858.00 0.0K
10:06 19,857.70 19,862.50 19,857.70 19,860.55 0.0K
10:07 19,862.25 19,862.25 19,857.25 19,859.75 0.0K
10:08 19,859.05 19,859.05 19,848.00 19,851.25 0.0K
10:09 19,849.95 19,855.25 19,845.85 19,846.75 0.0K
10:10 19,847.05 19,860.15 19,846.40 19,857.00 0.0K
10:11 19,859.00 19,860.25 19,854.60 19,855.85 0.0K
10:12 19,855.95 19,855.95 19,848.05 19,851.70 0.0K
10:13 19,849.35 19,850.85 19,847.20 19,849.95 0.0K
10:14 19,851.15 19,856.05 19,848.10 19,850.55 0.0K
10:15 19,847.45 19,850.60 19,846.60 19,849.65 0.0K
10:16 19,850.25 19,863.60 19,850.25 19,858.40 0.0K
10:17 19,858.80 19,860.65 19,856.65 19,856.65 0.0K
10:18 19,858.90 19,861.65 19,854.40 19,854.40 0.0K
10:19 19,854.80 19,855.80 19,852.90 19,855.75 0.0K
10:20 19,856.85 19,860.55 19,856.85 19,859.80 0.0K
10:21 19,861.15 19,863.05 19,853.10 19,854.95 0.0K
10:22 19,853.95 19,858.40 19,853.35 19,856.75 0.0K
10:23 19,856.30 19,859.80 19,855.50 19,858.45 0.0K
10:24 19,859.10 19,866.45 19,858.25 19,866.45 0.0K
10:25 19,868.75 19,871.85 19,866.95 19,866.95 0.0K
10:26 19,867.65 19,868.25 19,864.70 19,868.25 0.0K
10:27 19,867.35 19,870.15 19,862.45 19,862.80 0.0K
10:28 19,861.30 19,861.45 19,850.35 19,850.35 0.0K
10:29 19,850.05 19,850.10 19,844.50 19,844.50 0.0K
10:30 19,844.85 19,847.00 19,841.60 19,846.75 0.0K
10:31 19,848.05 19,857.25 19,848.05 19,855.00 0.0K
10:32 19,856.30 19,856.50 19,849.50 19,851.40 0.0K
10:33 19,851.25 19,851.25 19,842.70 19,844.50 0.0K
10:34 19,843.70 19,852.60 19,843.70 19,852.60 0.0K
10:35 19,852.45 19,858.70 19,852.45 19,857.35 0.0K
10:36 19,857.10 19,870.60 19,857.10 19,869.35 0.0K
10:37 19,868.85 19,870.20 19,867.40 19,870.20 0.0K
10:38 19,870.55 19,876.35 19,869.75 19,873.35 0.0K
10:39 19,872.45 19,873.50 19,870.20 19,872.50 0.0K
10:40 19,873.55 19,873.55 19,870.90 19,871.60 0.0K
10:41 19,873.75 19,875.50 19,872.30 19,873.15 0.0K
10:42 19,873.60 19,876.55 19,873.55 19,873.60 0.0K
10:43 19,873.25 19,884.65 19,873.25 19,880.00 0.0K
10:44 19,880.05 19,880.05 19,871.65 19,873.45 0.0K
10:45 19,873.40 19,875.05 19,872.65 19,873.85 0.0K
10:46 19,873.80 19,875.20 19,869.80 19,870.85 0.0K
10:47 19,870.80 19,870.80 19,865.40 19,866.65 0.0K
10:48 19,866.50 19,869.65 19,866.50 19,867.50 0.0K
10:49 19,867.60 19,867.60 19,862.10 19,862.10 0.0K
10:50 19,863.10 19,869.05 19,862.40 19,868.95 0.0K
10:51 19,868.75 19,869.60 19,866.55 19,869.25 0.0K
10:52 19,870.30 19,875.25 19,869.25 19,871.85 0.0K
10:53 19,870.45 19,870.55 19,865.60 19,867.80 0.0K
10:54 19,867.60 19,867.60 19,862.45 19,863.00 0.0K
10:55 19,864.00 19,870.00 19,864.00 19,868.00 0.0K
10:56 19,867.55 19,871.90 19,867.10 19,870.90 0.0K
10:57 19,872.25 19,875.00 19,870.80 19,872.50 0.0K
10:58 19,873.15 19,877.75 19,872.50 19,876.60 0.0K
10:59 19,876.90 19,876.90 19,872.45 19,873.50 0.0K
11:00 19,872.30 19,874.10 19,870.95 19,873.70 0.0K
11:01 19,872.10 19,872.10 19,863.95 19,864.85 0.0K
11:02 19,864.00 19,864.35 19,856.15 19,860.15 0.0K
11:03 19,860.15 19,867.60 19,860.15 19,862.95 0.0K
11:04 19,862.55 19,862.55 19,859.90 19,861.85 0.0K
11:05 19,863.15 19,864.10 19,843.15 19,843.15 0.0K
11:06 19,841.95 19,845.65 19,841.10 19,842.20 0.0K
11:07 19,842.90 19,844.70 19,836.90 19,844.45 0.0K
11:08 19,843.25 19,847.75 19,843.15 19,846.15 0.0K
11:09 19,847.05 19,848.50 19,845.25 19,845.35 0.0K
11:10 19,844.35 19,845.05 19,840.70 19,841.75 0.0K
11:11 19,842.50 19,843.05 19,839.80 19,841.35 0.0K
11:12 19,842.90 19,844.05 19,833.30 19,833.55 0.0K
11:13 19,834.75 19,840.25 19,834.30 19,839.60 0.0K
11:14 19,839.10 19,844.25 19,838.25 19,843.60 0.0K
11:15 19,842.90 19,843.05 19,839.35 19,840.75 0.0K
11:16 19,839.55 19,840.70 19,837.35 19,838.05 0.0K
11:17 19,838.00 19,841.05 19,837.30 19,838.20 0.0K
11:18 19,840.55 19,840.55 19,834.00 19,834.00 0.0K
11:19 19,834.45 19,834.60 19,827.45 19,829.20 0.0K
11:20 19,829.65 19,834.80 19,828.85 19,832.60 0.0K
11:21 19,833.30 19,839.00 19,832.10 19,836.20 0.0K
11:22 19,835.60 19,837.55 19,833.95 19,836.90 0.0K
11:23 19,837.60 19,838.85 19,833.50 19,833.60 0.0K
11:24 19,834.10 19,834.80 19,831.45 19,833.30 0.0K
11:25 19,834.35 19,837.75 19,833.10 19,835.90 0.0K
11:26 19,835.05 19,835.20 19,833.00 19,834.25 0.0K
11:27 19,834.50 19,835.30 19,830.20 19,833.20 0.0K
11:28 19,833.70 19,834.15 19,831.85 19,833.05 0.0K
11:29 19,833.50 19,833.50 19,828.30 19,832.25 0.0K
11:30 19,833.40 19,833.90 19,830.35 19,831.30 0.0K
11:31 19,828.20 19,834.00 19,827.05 19,833.20 0.0K
11:32 19,834.40 19,834.40 19,831.05 19,833.05 0.0K
11:33 19,832.35 19,835.45 19,832.35 19,835.45 0.0K
11:34 19,834.30 19,837.25 19,834.25 19,835.15 0.0K
11:35 19,834.65 19,839.45 19,831.65 19,838.55 0.0K
11:36 19,838.20 19,839.90 19,836.60 19,838.75 0.0K
11:37 19,837.85 19,839.90 19,834.50 19,834.90 0.0K
11:38 19,835.20 19,835.95 19,831.45 19,835.95 0.0K
11:39 19,835.75 19,837.20 19,833.65 19,834.50 0.0K
11:40 19,834.80 19,839.65 19,833.80 19,839.55 0.0K
11:41 19,839.10 19,841.00 19,838.40 19,839.55 0.0K
11:42 19,839.95 19,843.15 19,839.20 19,840.70 0.0K
11:43 19,840.85 19,847.85 19,840.85 19,847.85 0.0K
11:44 19,848.30 19,851.25 19,846.90 19,849.55 0.0K
11:45 19,850.70 19,856.80 19,849.25 19,855.70 0.0K
11:46 19,856.10 19,858.20 19,854.40 19,857.80 0.0K
11:47 19,857.35 19,857.35 19,854.35 19,856.55 0.0K
11:48 19,854.90 19,856.35 19,852.95 19,854.45 0.0K
11:49 19,854.50 19,854.50 19,848.40 19,849.65 0.0K
11:50 19,848.25 19,851.60 19,848.20 19,848.20 0.0K
11:51 19,849.00 19,849.00 19,839.30 19,839.65 0.0K
11:52 19,840.15 19,841.15 19,838.80 19,840.70 0.0K
11:53 19,840.65 19,841.05 19,834.55 19,836.30 0.0K
11:54 19,837.90 19,838.05 19,834.90 19,835.45 0.0K
11:55 19,837.00 19,840.90 19,837.00 19,837.85 0.0K
11:56 19,837.55 19,841.05 19,837.45 19,839.70 0.0K
11:57 19,839.65 19,839.70 19,832.55 19,832.55 0.0K
11:58 19,832.10 19,842.10 19,832.05 19,840.30 0.0K
11:59 19,839.50 19,841.45 19,837.10 19,837.10 0.0K
12:00 19,839.10 19,840.50 19,837.85 19,839.90 0.0K
12:01 19,839.45 19,839.45 19,833.45 19,833.45 0.0K
12:02 19,835.15 19,837.05 19,833.15 19,833.15 0.0K
12:03 19,833.95 19,833.95 19,824.70 19,825.30 0.0K
12:04 19,826.75 19,827.80 19,825.60 19,826.50 0.0K
12:05 19,826.75 19,835.10 19,826.75 19,835.10 0.0K
12:06 19,831.95 19,832.55 19,825.95 19,825.95 0.0K
12:07 19,828.15 19,832.05 19,825.20 19,831.20 0.0K
12:08 19,832.40 19,836.00 19,832.40 19,833.20 0.0K
12:09 19,832.90 19,834.40 19,829.35 19,832.70 0.0K
12:10 19,831.95 19,835.20 19,831.95 19,834.65 0.0K
12:11 19,834.80 19,837.75 19,833.45 19,833.45 0.0K
12:12 19,834.00 19,842.20 19,834.00 19,838.75 0.0K
12:13 19,838.70 19,842.70 19,838.50 19,842.70 0.0K
12:14 19,842.90 19,842.90 19,837.30 19,837.70 0.0K
12:15 19,837.15 19,840.25 19,836.80 19,838.50 0.0K
12:16 19,838.80 19,839.85 19,835.75 19,836.00 0.0K
12:17 19,835.25 19,839.70 19,833.30 19,833.30 0.0K
12:18 19,834.65 19,836.05 19,831.70 19,831.70 0.0K
12:19 19,830.55 19,831.75 19,826.00 19,826.20 0.0K
12:20 19,826.70 19,834.45 19,825.90 19,833.35 0.0K
12:21 19,832.10 19,832.10 19,828.85 19,829.30 0.0K
12:22 19,831.15 19,836.50 19,831.15 19,835.80 0.0K
12:23 19,838.75 19,841.35 19,836.30 19,837.05 0.0K
12:24 19,840.10 19,842.55 19,839.70 19,842.55 0.0K
12:25 19,842.55 19,842.55 19,839.75 19,840.00 0.0K
12:26 19,841.05 19,842.15 19,836.75 19,836.75 0.0K
12:27 19,837.60 19,837.60 19,832.65 19,834.95 0.0K
12:28 19,836.05 19,837.45 19,832.65 19,832.65 0.0K
12:29 19,832.95 19,834.60 19,828.15 19,828.15 0.0K
12:30 19,829.10 19,832.15 19,828.40 19,829.55 0.0K
12:31 19,829.45 19,829.45 19,822.15 19,822.15 0.0K
12:32 19,823.30 19,825.15 19,821.80 19,822.55 0.0K
12:33 19,822.50 19,825.35 19,821.85 19,823.90 0.0K
12:34 19,825.50 19,826.45 19,821.20 19,822.10 0.0K
12:35 19,822.70 19,824.15 19,821.55 19,821.70 0.0K
12:36 19,821.70 19,821.70 19,818.25 19,820.15 0.0K
12:37 19,820.70 19,823.20 19,818.95 19,820.95 0.0K
12:38 19,821.60 19,828.40 19,820.55 19,828.40 0.0K
12:39 19,828.90 19,830.90 19,824.40 19,824.40 0.0K
12:40 19,826.35 19,828.05 19,822.10 19,822.10 0.0K
12:41 19,821.40 19,828.90 19,821.40 19,827.60 0.0K
12:42 19,828.15 19,828.15 19,820.70 19,821.20 0.0K
12:43 19,821.85 19,822.60 19,817.65 19,817.65 0.0K
12:44 19,819.60 19,819.60 19,816.35 19,817.65 0.0K
12:45 19,818.35 19,822.05 19,816.50 19,821.80 0.0K
12:46 19,822.40 19,827.00 19,822.20 19,823.20 0.0K
12:47 19,824.25 19,825.00 19,820.45 19,820.45 0.0K
12:48 19,821.55 19,824.10 19,820.40 19,820.75 0.0K
12:49 19,819.95 19,823.55 19,817.90 19,817.90 0.0K
12:50 19,816.45 19,820.95 19,816.45 19,820.95 0.0K
12:51 19,821.00 19,821.00 19,812.80 19,812.80 0.0K
12:52 19,813.05 19,813.75 19,809.40 19,810.75 0.0K
12:53 19,812.80 19,817.80 19,811.20 19,815.25 0.0K
12:54 19,814.30 19,815.65 19,812.85 19,814.85 0.0K
12:55 19,816.15 19,816.15 19,807.80 19,807.80 0.0K
12:56 19,808.90 19,809.65 19,803.60 19,803.60 0.0K
12:57 19,806.65 19,814.05 19,805.95 19,805.95 0.0K
12:58 19,805.90 19,807.35 19,804.30 19,804.30 0.0K
12:59 19,802.30 19,805.15 19,801.75 19,802.60 0.0K
13:00 19,803.95 19,806.80 19,802.40 19,806.50 0.0K
13:01 19,806.30 19,806.70 19,801.10 19,803.15 0.0K
13:02 19,803.15 19,805.00 19,801.10 19,802.00 0.0K
13:03 19,802.60 19,802.90 19,796.55 19,796.55 0.0K
13:04 19,797.45 19,797.45 19,790.60 19,790.75 0.0K
13:05 19,791.70 19,799.80 19,791.60 19,799.80 0.0K
13:06 19,800.75 19,802.50 19,800.20 19,800.80 0.0K
13:07 19,799.60 19,805.00 19,798.60 19,803.95 0.0K
13:08 19,806.00 19,806.90 19,802.55 19,803.35 0.0K
13:09 19,803.95 19,804.45 19,798.85 19,798.85 0.0K
13:10 19,799.10 19,804.90 19,798.70 19,803.70 0.0K
13:11 19,804.05 19,806.15 19,803.00 19,804.20 0.0K
13:12 19,805.75 19,806.40 19,802.75 19,804.60 0.0K
13:13 19,806.50 19,806.50 19,802.45 19,802.45 0.0K
13:14 19,801.90 19,806.85 19,801.90 19,804.25 0.0K
13:15 19,805.75 19,806.45 19,796.20 19,796.20 0.0K
13:16 19,797.80 19,799.80 19,796.20 19,797.35 0.0K
13:17 19,797.30 19,797.30 19,792.60 19,792.60 0.0K
13:18 19,792.25 19,797.05 19,792.00 19,796.20 0.0K
13:19 19,795.35 19,800.40 19,794.65 19,796.70 0.0K
13:20 19,798.20 19,798.75 19,795.45 19,796.45 0.0K
13:21 19,796.80 19,797.35 19,793.90 19,795.45 0.0K
13:22 19,796.45 19,802.25 19,796.45 19,801.40 0.0K
13:23 19,802.05 19,805.95 19,800.90 19,802.30 0.0K
13:24 19,803.20 19,803.20 19,800.75 19,801.75 0.0K
13:25 19,801.80 19,802.25 19,796.85 19,797.45 0.0K
13:26 19,798.55 19,801.85 19,798.55 19,801.40 0.0K
13:27 19,801.60 19,805.30 19,801.30 19,801.85 0.0K
13:28 19,803.10 19,806.20 19,803.10 19,804.10 0.0K
13:29 19,803.70 19,803.70 19,797.65 19,797.65 0.0K
13:30 19,799.80 19,801.45 19,799.05 19,799.05 0.0K
13:31 19,799.20 19,801.85 19,797.55 19,801.00 0.0K
13:32 19,801.95 19,803.55 19,801.10 19,801.45 0.0K
13:33 19,802.60 19,804.55 19,799.95 19,799.95 0.0K
13:34 19,799.40 19,802.80 19,799.35 19,801.55 0.0K
13:35 19,802.55 19,804.90 19,799.60 19,799.60 0.0K
13:36 19,799.85 19,801.20 19,794.10 19,794.10 0.0K
13:37 19,794.90 19,795.90 19,793.20 19,793.20 0.0K
13:38 19,793.70 19,794.00 19,790.50 19,790.50 0.0K
13:39 19,789.85 19,790.95 19,787.80 19,790.55 0.0K
13:40 19,791.00 19,791.00 19,788.40 19,790.00 0.0K
13:41 19,790.45 19,790.45 19,785.90 19,785.90 0.0K
13:42 19,786.10 19,788.25 19,780.20 19,780.30 0.0K
13:43 19,781.05 19,781.05 19,777.65 19,780.95 0.0K
13:44 19,781.35 19,786.85 19,780.35 19,785.00 0.0K
13:45 19,785.35 19,786.55 19,781.40 19,781.40 0.0K
13:46 19,781.50 19,781.75 19,777.00 19,777.00 0.0K
13:47 19,777.60 19,778.40 19,774.45 19,775.45 0.0K
13:48 19,775.80 19,776.75 19,772.90 19,773.75 0.0K
13:49 19,775.05 19,776.65 19,772.95 19,773.40 0.0K
13:50 19,774.10 19,774.25 19,767.10 19,770.65 0.0K
13:51 19,771.70 19,771.70 19,764.90 19,766.60 0.0K
13:52 19,766.95 19,766.95 19,758.10 19,758.10 0.0K
13:53 19,758.70 19,762.55 19,756.15 19,761.25 0.0K
13:54 19,762.00 19,762.20 19,760.10 19,761.65 0.0K
13:55 19,762.05 19,763.00 19,758.40 19,759.95 0.0K
13:56 19,762.55 19,774.60 19,760.25 19,773.95 0.0K
13:57 19,774.75 19,780.65 19,774.25 19,779.85 0.0K
13:58 19,778.40 19,781.90 19,776.70 19,779.45 0.0K
13:59 19,779.85 19,781.20 19,773.90 19,773.90 0.0K
14:00 19,775.10 19,787.75 19,774.90 19,784.15 0.0K
14:01 19,784.30 19,788.55 19,783.65 19,786.50 0.0K
14:02 19,786.25 19,788.95 19,784.30 19,786.35 0.0K
14:03 19,785.40 19,788.50 19,785.20 19,785.70 0.0K
14:04 19,786.55 19,787.50 19,782.20 19,782.20 0.0K
14:05 19,781.90 19,783.65 19,776.55 19,776.55 0.0K
14:06 19,775.35 19,778.40 19,773.70 19,775.00 0.0K
14:07 19,776.10 19,776.10 19,770.85 19,771.30 0.0K
14:08 19,771.30 19,775.10 19,771.30 19,771.85 0.0K
14:09 19,772.80 19,775.85 19,771.65 19,771.65 0.0K
14:10 19,772.05 19,772.75 19,766.35 19,766.35 0.0K
14:11 19,765.00 19,768.45 19,760.40 19,760.40 0.0K
14:12 19,760.80 19,763.35 19,759.60 19,763.30 0.0K
14:13 19,764.30 19,766.15 19,758.80 19,758.90 0.0K
14:14 19,759.55 19,759.80 19,756.00 19,757.30 0.0K
14:15 19,756.25 19,761.45 19,756.25 19,759.70 0.0K
14:16 19,759.60 19,761.75 19,757.15 19,761.75 0.0K
14:17 19,761.85 19,761.85 19,757.00 19,757.00 0.0K
14:18 19,757.20 19,757.30 19,752.85 19,752.85 0.0K
14:19 19,753.25 19,755.75 19,752.15 19,752.15 0.0K
14:20 19,751.70 19,762.75 19,751.70 19,762.05 0.0K
14:21 19,762.35 19,763.55 19,756.30 19,756.65 0.0K
14:22 19,755.95 19,758.50 19,752.15 19,753.15 0.0K
14:23 19,753.10 19,761.45 19,753.10 19,757.40 0.0K
14:24 19,758.90 19,760.70 19,758.25 19,758.25 0.0K
14:25 19,758.30 19,763.55 19,758.30 19,759.75 0.0K
14:26 19,759.90 19,762.00 19,758.75 19,759.20 0.0K
14:27 19,758.90 19,761.00 19,758.90 19,760.10 0.0K
14:28 19,760.65 19,765.55 19,759.60 19,763.00 0.0K
14:29 19,762.45 19,765.15 19,760.50 19,764.25 0.0K
14:30 19,766.20 19,766.20 19,758.30 19,758.30 0.0K
14:31 19,757.15 19,759.65 19,754.60 19,754.60 0.0K
14:32 19,754.70 19,755.75 19,753.20 19,755.10 0.0K
14:33 19,755.55 19,757.90 19,752.45 19,753.50 0.0K
14:34 19,752.55 19,756.50 19,751.30 19,755.85 0.0K
14:35 19,756.55 19,760.60 19,755.70 19,759.25 0.0K
14:36 19,759.25 19,763.85 19,758.85 19,761.25 0.0K
14:37 19,761.00 19,763.00 19,759.45 19,759.75 0.0K
14:38 19,760.85 19,766.30 19,759.35 19,766.25 0.0K
14:39 19,765.90 19,766.95 19,763.45 19,763.45 0.0K
14:40 19,764.20 19,769.55 19,764.20 19,766.50 0.0K
14:41 19,766.40 19,769.10 19,765.80 19,767.40 0.0K
14:42 19,766.45 19,767.35 19,762.10 19,762.35 0.0K
14:43 19,763.25 19,765.65 19,763.25 19,763.35 0.0K
14:44 19,762.65 19,764.00 19,759.00 19,760.90 0.0K
14:45 19,762.20 19,765.85 19,762.20 19,764.70 0.0K
14:46 19,764.20 19,766.35 19,762.30 19,765.65 0.0K
14:47 19,765.80 19,768.10 19,763.45 19,767.25 0.0K
14:48 19,768.70 19,768.70 19,765.45 19,768.05 0.0K
14:49 19,767.05 19,768.45 19,765.35 19,768.35 0.0K
14:50 19,767.65 19,768.40 19,766.00 19,766.95 0.0K
14:51 19,767.75 19,769.20 19,764.25 19,764.25 0.0K
14:52 19,765.75 19,768.35 19,764.40 19,765.70 0.0K
14:53 19,765.30 19,766.80 19,762.60 19,763.80 0.0K
14:54 19,764.65 19,769.35 19,763.85 19,764.30 0.0K
14:55 19,765.55 19,768.30 19,761.15 19,768.30 0.0K
14:56 19,768.40 19,774.85 19,768.40 19,772.80 0.0K
14:57 19,772.95 19,772.95 19,766.75 19,769.20 0.0K
14:58 19,769.75 19,771.60 19,765.90 19,766.25 0.0K
14:59 19,766.15 19,772.50 19,766.15 19,770.85 0.0K
15:00 19,771.40 19,781.25 19,771.40 19,781.25 0.0K
15:01 19,782.80 19,784.45 19,781.10 19,781.10 0.0K
15:02 19,782.55 19,787.35 19,782.55 19,787.35 0.0K
15:03 19,788.00 19,789.85 19,785.25 19,786.50 0.0K
15:04 19,786.70 19,790.30 19,786.70 19,789.55 0.0K
15:05 19,790.45 19,797.25 19,790.45 19,795.30 0.0K
15:06 19,795.50 19,799.70 19,794.50 19,799.70 0.0K
15:07 19,799.05 19,799.85 19,790.85 19,790.85 0.0K
15:08 19,791.30 19,793.95 19,790.75 19,793.90 0.0K
15:09 19,794.25 19,795.75 19,792.70 19,795.05 0.0K
15:10 19,796.45 19,798.45 19,791.85 19,791.85 0.0K
15:11 19,792.30 19,793.70 19,789.95 19,790.20 0.0K
15:12 19,789.95 19,791.10 19,784.65 19,784.65 0.0K
15:13 19,784.65 19,784.65 19,775.30 19,775.75 0.0K
15:14 19,774.95 19,778.40 19,774.70 19,778.40 0.0K
15:15 19,779.15 19,783.00 19,778.50 19,781.25 0.0K
15:16 19,779.55 19,792.00 19,779.55 19,792.00 0.0K
15:17 19,792.65 19,796.20 19,792.65 19,796.05 0.0K
15:18 19,796.35 19,797.85 19,789.80 19,797.85 0.0K
15:19 19,797.10 19,798.25 19,795.90 19,796.50 0.0K
15:20 19,797.90 19,799.15 19,793.10 19,795.50 0.0K
15:21 19,796.70 19,801.20 19,796.70 19,798.90 0.0K
15:22 19,800.60 19,805.20 19,799.70 19,804.15 0.0K
15:23 19,804.95 19,810.10 19,803.05 19,803.05 0.0K
15:24 19,802.80 19,802.80 19,795.80 19,796.90 0.0K
15:25 19,797.85 19,808.00 19,797.85 19,805.00 0.0K
15:26 19,805.15 19,806.65 19,800.75 19,801.15 0.0K
15:27 19,801.95 19,807.25 19,798.70 19,807.25 0.0K
15:28 19,804.00 19,810.35 19,801.95 19,808.40 0.0K
15:29 19,810.95 19,810.95 19,801.55 19,810.50 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