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 19,151.25 19,151.25 19,151.25 19,151.25 0.0K
09:15 19,165.30 19,218.70 19,165.30 19,206.60 0.0K
09:16 19,199.45 19,200.15 19,184.20 19,188.10 0.0K
09:17 19,189.05 19,189.05 19,172.10 19,180.10 0.0K
09:18 19,183.45 19,187.05 19,170.90 19,179.60 0.0K
09:19 19,177.90 19,182.60 19,173.40 19,177.90 0.0K
09:20 19,179.75 19,192.75 19,179.40 19,192.75 0.0K
09:21 19,192.80 19,194.05 19,183.45 19,187.60 0.0K
09:22 19,188.30 19,188.30 19,176.45 19,178.00 0.0K
09:23 19,175.60 19,180.40 19,154.60 19,155.10 0.0K
09:24 19,154.35 19,154.35 19,110.65 19,120.60 0.0K
09:25 19,110.45 19,117.50 19,107.45 19,112.25 0.0K
09:26 19,112.30 19,130.55 19,112.30 19,130.55 0.0K
09:27 19,130.85 19,153.45 19,129.00 19,143.05 0.0K
09:28 19,139.40 19,141.20 19,127.05 19,130.80 0.0K
09:29 19,131.60 19,141.80 19,123.35 19,131.70 0.0K
09:30 19,132.60 19,156.15 19,132.60 19,155.75 0.0K
09:31 19,155.45 19,171.05 19,155.45 19,169.70 0.0K
09:32 19,169.25 19,182.65 19,165.70 19,182.65 0.0K
09:33 19,195.45 19,195.45 19,184.55 19,191.00 0.0K
09:34 19,189.35 19,213.45 19,189.35 19,211.85 0.0K
09:35 19,209.00 19,210.60 19,191.15 19,196.70 0.0K
09:36 19,197.10 19,197.25 19,191.20 19,193.60 0.0K
09:37 19,192.90 19,211.55 19,190.95 19,190.95 0.0K
09:38 19,188.95 19,201.30 19,186.80 19,198.00 0.0K
09:39 19,196.95 19,200.15 19,186.45 19,189.10 0.0K
09:40 19,188.15 19,203.20 19,188.15 19,203.20 0.0K
09:41 19,204.85 19,205.40 19,197.40 19,203.05 0.0K
09:42 19,202.05 19,214.05 19,194.10 19,214.05 0.0K
09:43 19,214.25 19,220.00 19,211.45 19,216.40 0.0K
09:44 19,216.20 19,219.95 19,214.70 19,219.95 0.0K
09:45 19,222.85 19,235.85 19,222.85 19,235.85 0.0K
09:46 19,237.10 19,250.65 19,237.10 19,248.40 0.0K
09:47 19,249.75 19,252.75 19,243.10 19,250.80 0.0K
09:48 19,251.45 19,254.60 19,248.25 19,248.25 0.0K
09:49 19,247.65 19,260.15 19,247.65 19,255.10 0.0K
09:50 19,255.70 19,258.05 19,249.75 19,252.95 0.0K
09:51 19,251.90 19,262.30 19,250.80 19,258.85 0.0K
09:52 19,258.90 19,261.05 19,255.80 19,261.05 0.0K
09:53 19,260.85 19,275.70 19,260.85 19,275.70 0.0K
09:54 19,275.35 19,284.10 19,275.35 19,281.85 0.0K
09:55 19,281.85 19,282.75 19,272.40 19,274.35 0.0K
09:56 19,274.80 19,279.90 19,271.75 19,271.75 0.0K
09:57 19,268.75 19,269.50 19,260.30 19,269.50 0.0K
09:58 19,271.10 19,281.05 19,260.75 19,262.15 0.0K
09:59 19,260.10 19,276.00 19,260.10 19,273.15 0.0K
10:00 19,274.50 19,281.95 19,274.50 19,280.10 0.0K
10:01 19,280.05 19,281.70 19,273.40 19,273.45 0.0K
10:02 19,273.55 19,284.35 19,271.00 19,282.85 0.0K
10:03 19,283.40 19,289.05 19,279.60 19,283.70 0.0K
10:04 19,284.45 19,285.30 19,280.25 19,283.85 0.0K
10:05 19,283.75 19,288.75 19,282.40 19,282.40 0.0K
10:06 19,281.75 19,286.05 19,279.90 19,279.90 0.0K
10:07 19,283.60 19,291.35 19,283.60 19,291.25 0.0K
10:08 19,291.65 19,291.65 19,281.70 19,281.70 0.0K
10:09 19,281.15 19,283.80 19,268.75 19,272.80 0.0K
10:10 19,270.50 19,277.45 19,267.35 19,273.55 0.0K
10:11 19,273.75 19,280.40 19,272.20 19,280.40 0.0K
10:12 19,282.90 19,286.65 19,275.75 19,275.75 0.0K
10:13 19,272.05 19,272.05 19,264.40 19,264.40 0.0K
10:14 19,263.90 19,268.90 19,262.10 19,268.90 0.0K
10:15 19,268.55 19,276.90 19,268.55 19,276.90 0.0K
10:16 19,276.35 19,278.10 19,273.90 19,274.60 0.0K
10:17 19,274.90 19,281.15 19,274.90 19,281.15 0.0K
10:18 19,279.00 19,279.00 19,267.40 19,267.55 0.0K
10:19 19,267.05 19,273.40 19,267.05 19,268.95 0.0K
10:20 19,267.65 19,271.05 19,265.20 19,265.85 0.0K
10:21 19,265.05 19,267.25 19,260.70 19,260.70 0.0K
10:22 19,260.00 19,260.00 19,250.60 19,256.80 0.0K
10:23 19,255.65 19,275.15 19,255.65 19,268.65 0.0K
10:24 19,269.80 19,269.80 19,252.05 19,256.45 0.0K
10:25 19,257.20 19,257.20 19,247.00 19,254.65 0.0K
10:26 19,254.50 19,254.70 19,243.20 19,243.20 0.0K
10:27 19,242.00 19,253.15 19,241.60 19,252.45 0.0K
10:28 19,249.95 19,249.95 19,233.30 19,234.75 0.0K
10:29 19,236.80 19,244.20 19,234.50 19,241.40 0.0K
10:30 19,241.65 19,242.75 19,232.85 19,242.30 0.0K
10:31 19,241.50 19,254.25 19,241.50 19,253.15 0.0K
10:32 19,254.55 19,256.00 19,248.30 19,251.15 0.0K
10:33 19,254.20 19,265.80 19,251.55 19,264.90 0.0K
10:34 19,264.35 19,264.35 19,256.45 19,257.25 0.0K
10:35 19,256.55 19,262.20 19,256.55 19,259.35 0.0K
10:36 19,259.30 19,265.20 19,257.30 19,265.20 0.0K
10:37 19,264.85 19,274.75 19,264.85 19,274.70 0.0K
10:38 19,276.25 19,287.60 19,276.25 19,285.50 0.0K
10:39 19,285.95 19,288.10 19,283.75 19,287.15 0.0K
10:40 19,287.15 19,287.15 19,279.75 19,286.05 0.0K
10:41 19,285.90 19,287.50 19,283.50 19,285.80 0.0K
10:42 19,284.25 19,284.25 19,278.35 19,280.65 0.0K
10:43 19,281.40 19,281.90 19,275.60 19,275.60 0.0K
10:44 19,274.70 19,274.70 19,270.40 19,270.40 0.0K
10:45 19,270.90 19,278.25 19,270.75 19,276.90 0.0K
10:46 19,276.40 19,276.80 19,268.65 19,268.65 0.0K
10:47 19,269.15 19,270.00 19,263.70 19,263.70 0.0K
10:48 19,263.40 19,268.75 19,263.40 19,263.50 0.0K
10:49 19,263.55 19,267.00 19,263.55 19,265.75 0.0K
10:50 19,265.70 19,268.65 19,258.25 19,258.25 0.0K
10:51 19,257.05 19,260.25 19,255.10 19,259.10 0.0K
10:52 19,261.40 19,264.35 19,255.95 19,255.95 0.0K
10:53 19,255.30 19,256.40 19,252.35 19,255.00 0.0K
10:54 19,255.65 19,261.60 19,255.65 19,261.50 0.0K
10:55 19,261.95 19,261.95 19,259.25 19,261.50 0.0K
10:56 19,260.50 19,261.85 19,259.05 19,260.05 0.0K
10:57 19,259.35 19,259.35 19,254.95 19,256.35 0.0K
10:58 19,254.65 19,262.35 19,254.65 19,260.20 0.0K
10:59 19,258.55 19,261.75 19,258.55 19,261.15 0.0K
11:00 19,263.70 19,275.60 19,263.70 19,275.60 0.0K
11:01 19,275.75 19,282.95 19,275.75 19,280.05 0.0K
11:02 19,276.90 19,277.60 19,266.05 19,268.30 0.0K
11:03 19,268.00 19,268.95 19,259.35 19,263.10 0.0K
11:04 19,263.85 19,265.85 19,260.90 19,265.30 0.0K
11:05 19,265.40 19,268.35 19,265.30 19,265.90 0.0K
11:06 19,264.80 19,272.00 19,264.80 19,269.65 0.0K
11:07 19,268.95 19,278.75 19,268.60 19,278.75 0.0K
11:08 19,278.20 19,278.35 19,267.80 19,268.85 0.0K
11:09 19,265.75 19,265.75 19,257.95 19,262.05 0.0K
11:10 19,262.15 19,262.15 19,258.85 19,258.85 0.0K
11:11 19,258.05 19,260.20 19,257.45 19,258.00 0.0K
11:12 19,258.05 19,260.25 19,258.05 19,258.15 0.0K
11:13 19,258.10 19,268.60 19,257.85 19,268.60 0.0K
11:14 19,269.25 19,271.75 19,269.25 19,270.25 0.0K
11:15 19,271.20 19,275.80 19,270.35 19,275.80 0.0K
11:16 19,276.05 19,278.10 19,271.30 19,271.30 0.0K
11:17 19,270.95 19,277.75 19,270.95 19,275.10 0.0K
11:18 19,274.05 19,275.15 19,271.90 19,272.85 0.0K
11:19 19,274.55 19,276.70 19,273.55 19,275.25 0.0K
11:20 19,275.65 19,275.65 19,268.65 19,269.40 0.0K
11:21 19,269.70 19,269.70 19,263.45 19,263.45 0.0K
11:22 19,264.10 19,265.15 19,263.05 19,263.15 0.0K
11:23 19,263.45 19,264.75 19,261.75 19,263.05 0.0K
11:24 19,262.60 19,266.10 19,262.60 19,266.05 0.0K
11:25 19,266.35 19,266.85 19,263.50 19,264.45 0.0K
11:26 19,264.45 19,270.30 19,264.45 19,269.80 0.0K
11:27 19,269.80 19,270.15 19,268.60 19,269.10 0.0K
11:28 19,268.25 19,271.80 19,268.10 19,269.75 0.0K
11:29 19,269.90 19,275.95 19,269.90 19,273.20 0.0K
11:30 19,273.05 19,275.10 19,270.60 19,274.60 0.0K
11:31 19,274.70 19,276.25 19,273.45 19,276.00 0.0K
11:32 19,276.80 19,276.80 19,271.10 19,271.10 0.0K
11:33 19,270.60 19,271.95 19,265.65 19,267.75 0.0K
11:34 19,266.00 19,273.70 19,266.00 19,271.60 0.0K
11:35 19,271.70 19,275.70 19,271.70 19,275.10 0.0K
11:36 19,274.60 19,276.20 19,271.30 19,271.65 0.0K
11:37 19,270.90 19,272.30 19,269.75 19,272.05 0.0K
11:38 19,272.40 19,277.00 19,268.65 19,268.65 0.0K
11:39 19,267.25 19,272.60 19,265.20 19,272.60 0.0K
11:40 19,272.70 19,274.10 19,272.05 19,273.65 0.0K
11:41 19,273.70 19,275.20 19,268.45 19,268.65 0.0K
11:42 19,268.95 19,273.70 19,267.25 19,273.25 0.0K
11:43 19,273.60 19,282.65 19,273.60 19,278.70 0.0K
11:44 19,277.85 19,294.70 19,277.40 19,292.55 0.0K
11:45 19,292.65 19,293.40 19,285.85 19,285.85 0.0K
11:46 19,288.65 19,303.40 19,288.60 19,294.60 0.0K
11:47 19,293.55 19,294.35 19,291.65 19,293.70 0.0K
11:48 19,292.60 19,294.55 19,290.30 19,291.70 0.0K
11:49 19,290.45 19,291.65 19,288.55 19,290.70 0.0K
11:50 19,292.25 19,306.95 19,287.15 19,306.95 0.0K
11:51 19,306.95 19,307.80 19,300.20 19,307.80 0.0K
11:52 19,309.90 19,312.95 19,304.70 19,307.60 0.0K
11:53 19,307.60 19,308.20 19,301.60 19,306.20 0.0K
11:54 19,308.70 19,308.70 19,302.05 19,304.90 0.0K
11:55 19,304.95 19,305.15 19,300.70 19,301.85 0.0K
11:56 19,303.90 19,303.90 19,299.20 19,301.85 0.0K
11:57 19,303.15 19,305.45 19,302.60 19,305.30 0.0K
11:58 19,304.75 19,305.15 19,298.25 19,300.40 0.0K
11:59 19,300.65 19,304.20 19,300.50 19,301.20 0.0K
12:00 19,302.05 19,302.05 19,297.20 19,300.30 0.0K
12:01 19,300.65 19,302.10 19,298.45 19,298.45 0.0K
12:02 19,298.50 19,303.90 19,298.00 19,303.45 0.0K
12:03 19,303.70 19,306.15 19,303.70 19,305.75 0.0K
12:04 19,305.30 19,305.30 19,301.75 19,302.00 0.0K
12:05 19,303.60 19,304.70 19,295.50 19,295.50 0.0K
12:06 19,295.50 19,300.85 19,294.45 19,300.50 0.0K
12:07 19,300.30 19,302.65 19,299.20 19,300.25 0.0K
12:08 19,299.50 19,300.35 19,297.40 19,298.15 0.0K
12:09 19,298.75 19,299.90 19,292.10 19,292.10 0.0K
12:10 19,292.00 19,295.75 19,290.75 19,295.15 0.0K
12:11 19,296.45 19,296.45 19,289.15 19,291.80 0.0K
12:12 19,290.55 19,290.80 19,285.40 19,285.40 0.0K
12:13 19,285.20 19,285.20 19,275.15 19,275.15 0.0K
12:14 19,272.85 19,273.80 19,268.75 19,272.95 0.0K
12:15 19,272.00 19,272.20 19,268.25 19,271.80 0.0K
12:16 19,275.10 19,276.25 19,271.65 19,272.10 0.0K
12:17 19,272.55 19,277.55 19,271.60 19,277.55 0.0K
12:18 19,278.15 19,280.80 19,276.85 19,279.65 0.0K
12:19 19,282.15 19,289.75 19,282.15 19,288.25 0.0K
12:20 19,288.20 19,288.65 19,279.55 19,280.95 0.0K
12:21 19,278.75 19,279.30 19,270.90 19,273.55 0.0K
12:22 19,272.15 19,273.85 19,269.10 19,270.05 0.0K
12:23 19,269.55 19,272.40 19,267.05 19,269.95 0.0K
12:24 19,267.80 19,272.35 19,267.40 19,272.05 0.0K
12:25 19,272.30 19,275.60 19,270.55 19,274.00 0.0K
12:26 19,275.70 19,280.75 19,272.55 19,272.55 0.0K
12:27 19,272.85 19,277.70 19,272.25 19,274.35 0.0K
12:28 19,274.30 19,280.30 19,272.85 19,278.65 0.0K
12:29 19,281.45 19,283.45 19,279.90 19,279.90 0.0K
12:30 19,279.70 19,282.45 19,277.05 19,282.05 0.0K
12:31 19,284.50 19,295.30 19,284.50 19,294.35 0.0K
12:32 19,293.30 19,294.30 19,287.55 19,290.10 0.0K
12:33 19,290.05 19,292.25 19,289.40 19,290.75 0.0K
12:34 19,291.35 19,295.10 19,289.45 19,292.10 0.0K
12:35 19,292.45 19,294.05 19,286.95 19,287.90 0.0K
12:36 19,287.60 19,288.60 19,277.35 19,277.35 0.0K
12:37 19,276.70 19,281.70 19,276.70 19,277.95 0.0K
12:38 19,278.65 19,281.00 19,278.60 19,279.05 0.0K
12:39 19,279.45 19,280.60 19,278.55 19,278.90 0.0K
12:40 19,278.15 19,283.45 19,278.15 19,280.30 0.0K
12:41 19,278.55 19,279.15 19,267.55 19,267.55 0.0K
12:42 19,268.00 19,275.40 19,268.00 19,274.05 0.0K
12:43 19,274.65 19,279.05 19,274.10 19,278.75 0.0K
12:44 19,279.30 19,285.40 19,279.30 19,284.15 0.0K
12:45 19,284.55 19,289.90 19,283.05 19,289.05 0.0K
12:46 19,289.35 19,295.80 19,289.10 19,294.15 0.0K
12:47 19,293.30 19,296.65 19,293.30 19,295.65 0.0K
12:48 19,295.40 19,298.75 19,295.30 19,296.80 0.0K
12:49 19,294.85 19,297.70 19,290.35 19,290.45 0.0K
12:50 19,289.30 19,289.30 19,278.95 19,280.15 0.0K
12:51 19,279.55 19,281.60 19,274.30 19,274.30 0.0K
12:52 19,272.50 19,273.45 19,270.40 19,272.20 0.0K
12:53 19,272.85 19,272.85 19,268.00 19,270.85 0.0K
12:54 19,271.05 19,273.75 19,270.65 19,273.75 0.0K
12:55 19,273.25 19,276.65 19,272.65 19,276.45 0.0K
12:56 19,279.35 19,280.75 19,276.70 19,280.75 0.0K
12:57 19,279.65 19,280.00 19,276.40 19,278.80 0.0K
12:58 19,278.10 19,280.75 19,276.60 19,277.55 0.0K
12:59 19,276.85 19,283.15 19,274.90 19,283.15 0.0K
13:00 19,284.75 19,285.85 19,282.60 19,284.25 0.0K
13:01 19,282.70 19,289.80 19,282.70 19,285.60 0.0K
13:02 19,283.85 19,284.80 19,276.75 19,278.15 0.0K
13:03 19,278.35 19,278.35 19,273.20 19,277.55 0.0K
13:04 19,277.50 19,280.85 19,277.35 19,279.10 0.0K
13:05 19,278.45 19,279.20 19,275.85 19,277.00 0.0K
13:06 19,277.20 19,278.90 19,274.15 19,277.10 0.0K
13:07 19,278.20 19,280.60 19,277.70 19,279.05 0.0K
13:08 19,278.40 19,281.90 19,277.75 19,281.50 0.0K
13:09 19,281.60 19,281.60 19,278.20 19,278.90 0.0K
13:10 19,279.35 19,280.80 19,277.70 19,277.70 0.0K
13:11 19,277.25 19,280.40 19,277.25 19,280.00 0.0K
13:12 19,279.35 19,284.30 19,279.35 19,283.75 0.0K
13:13 19,284.15 19,284.15 19,278.65 19,278.65 0.0K
13:14 19,278.30 19,279.35 19,267.80 19,267.80 0.0K
13:15 19,266.65 19,268.20 19,260.35 19,267.70 0.0K
13:16 19,267.70 19,276.85 19,267.70 19,270.75 0.0K
13:17 19,271.15 19,271.15 19,267.00 19,268.45 0.0K
13:18 19,269.15 19,275.70 19,269.15 19,269.55 0.0K
13:19 19,270.15 19,270.90 19,267.60 19,270.90 0.0K
13:20 19,271.20 19,280.60 19,271.20 19,280.45 0.0K
13:21 19,280.35 19,281.30 19,274.90 19,275.00 0.0K
13:22 19,274.80 19,277.40 19,274.80 19,276.80 0.0K
13:23 19,277.05 19,279.20 19,271.90 19,271.90 0.0K
13:24 19,271.40 19,271.65 19,263.85 19,265.40 0.0K
13:25 19,263.10 19,265.90 19,262.05 19,262.05 0.0K
13:26 19,261.80 19,263.75 19,246.45 19,249.95 0.0K
13:27 19,249.75 19,257.95 19,247.45 19,257.10 0.0K
13:28 19,256.35 19,257.30 19,252.50 19,254.25 0.0K
13:29 19,253.70 19,256.60 19,252.45 19,254.85 0.0K
13:30 19,253.50 19,253.80 19,249.25 19,251.50 0.0K
13:31 19,253.20 19,255.30 19,252.35 19,252.85 0.0K
13:32 19,253.40 19,254.10 19,232.95 19,232.95 0.0K
13:33 19,233.65 19,233.65 19,226.00 19,228.25 0.0K
13:34 19,224.85 19,228.00 19,216.55 19,220.05 0.0K
13:35 19,218.80 19,218.80 19,202.05 19,202.05 0.0K
13:36 19,198.30 19,200.10 19,190.15 19,196.95 0.0K
13:37 19,197.00 19,198.65 19,191.55 19,198.00 0.0K
13:38 19,198.20 19,198.20 19,189.00 19,189.05 0.0K
13:39 19,189.85 19,192.10 19,179.35 19,184.65 0.0K
13:40 19,182.80 19,191.45 19,177.35 19,177.35 0.0K
13:41 19,176.80 19,176.80 19,165.65 19,170.80 0.0K
13:42 19,172.25 19,177.15 19,166.50 19,176.35 0.0K
13:43 19,178.25 19,195.55 19,175.10 19,194.45 0.0K
13:44 19,196.05 19,197.25 19,189.05 19,197.10 0.0K
13:45 19,198.40 19,198.40 19,189.85 19,192.70 0.0K
13:46 19,192.60 19,195.30 19,191.25 19,192.30 0.0K
13:47 19,190.45 19,195.65 19,177.95 19,180.20 0.0K
13:48 19,179.25 19,179.90 19,175.45 19,178.45 0.0K
13:49 19,179.55 19,181.80 19,172.00 19,172.00 0.0K
13:50 19,172.30 19,179.90 19,160.70 19,179.90 0.0K
13:51 19,180.65 19,193.50 19,180.65 19,187.00 0.0K
13:52 19,189.25 19,195.90 19,189.25 19,191.60 0.0K
13:53 19,192.45 19,193.35 19,178.60 19,178.60 0.0K
13:54 19,173.05 19,177.50 19,170.00 19,175.55 0.0K
13:55 19,175.65 19,182.30 19,175.65 19,179.05 0.0K
13:56 19,179.45 19,192.55 19,179.30 19,192.35 0.0K
13:57 19,191.40 19,201.80 19,191.40 19,198.30 0.0K
13:58 19,198.30 19,198.30 19,190.15 19,192.25 0.0K
13:59 19,193.40 19,195.40 19,184.70 19,185.35 0.0K
14:00 19,185.00 19,199.45 19,183.65 19,198.40 0.0K
14:01 19,198.65 19,200.15 19,197.50 19,198.00 0.0K
14:02 19,198.30 19,200.10 19,196.65 19,198.40 0.0K
14:03 19,196.00 19,197.25 19,193.20 19,196.20 0.0K
14:04 19,196.30 19,201.10 19,195.70 19,198.90 0.0K
14:05 19,197.45 19,199.55 19,197.45 19,198.60 0.0K
14:06 19,198.65 19,198.90 19,194.05 19,194.05 0.0K
14:07 19,191.45 19,191.75 19,176.25 19,176.80 0.0K
14:08 19,175.65 19,175.65 19,166.30 19,166.40 0.0K
14:09 19,166.50 19,166.50 19,153.40 19,154.00 0.0K
14:10 19,154.15 19,158.50 19,147.35 19,158.50 0.0K
14:11 19,157.20 19,163.70 19,156.70 19,162.30 0.0K
14:12 19,163.05 19,163.70 19,160.65 19,161.75 0.0K
14:13 19,161.20 19,163.95 19,158.95 19,160.00 0.0K
14:14 19,159.15 19,176.30 19,159.15 19,176.30 0.0K
14:15 19,176.40 19,176.40 19,169.00 19,169.00 0.0K
14:16 19,169.15 19,169.15 19,163.80 19,164.45 0.0K
14:17 19,163.65 19,167.50 19,162.20 19,166.65 0.0K
14:18 19,165.85 19,177.90 19,165.85 19,177.90 0.0K
14:19 19,179.65 19,181.10 19,171.80 19,171.80 0.0K
14:20 19,168.65 19,173.30 19,163.05 19,173.00 0.0K
14:21 19,173.05 19,173.30 19,166.35 19,167.30 0.0K
14:22 19,166.70 19,166.70 19,159.95 19,159.95 0.0K
14:23 19,159.40 19,164.15 19,159.40 19,162.30 0.0K
14:24 19,162.05 19,166.30 19,161.80 19,165.60 0.0K
14:25 19,164.20 19,164.90 19,160.65 19,161.25 0.0K
14:26 19,161.15 19,164.95 19,160.50 19,164.55 0.0K
14:27 19,164.35 19,172.15 19,164.35 19,165.40 0.0K
14:28 19,164.85 19,168.60 19,164.85 19,168.60 0.0K
14:29 19,168.65 19,172.15 19,166.10 19,166.85 0.0K
14:30 19,166.80 19,166.80 19,148.70 19,148.70 0.0K
14:31 19,147.55 19,150.15 19,145.40 19,147.40 0.0K
14:32 19,147.10 19,156.05 19,146.90 19,150.15 0.0K
14:33 19,151.05 19,153.35 19,147.00 19,148.30 0.0K
14:34 19,148.35 19,148.35 19,140.70 19,141.10 0.0K
14:35 19,139.65 19,141.00 19,125.30 19,125.30 0.0K
14:36 19,122.30 19,128.45 19,120.85 19,125.95 0.0K
14:37 19,124.35 19,125.90 19,121.75 19,125.45 0.0K
14:38 19,128.10 19,132.95 19,127.45 19,132.95 0.0K
14:39 19,132.85 19,140.35 19,131.00 19,139.15 0.0K
14:40 19,137.30 19,138.85 19,128.80 19,131.35 0.0K
14:41 19,131.95 19,143.80 19,131.85 19,142.35 0.0K
14:42 19,140.45 19,140.45 19,125.10 19,136.05 0.0K
14:43 19,135.90 19,138.15 19,133.05 19,133.05 0.0K
14:44 19,133.25 19,138.80 19,132.45 19,137.85 0.0K
14:45 19,137.50 19,137.50 19,132.20 19,134.00 0.0K
14:46 19,134.30 19,147.40 19,134.30 19,140.15 0.0K
14:47 19,139.75 19,145.05 19,137.75 19,139.00 0.0K
14:48 19,137.65 19,141.10 19,136.55 19,141.10 0.0K
14:49 19,141.40 19,152.95 19,141.40 19,152.95 0.0K
14:50 19,152.30 19,160.80 19,152.30 19,152.85 0.0K
14:51 19,153.50 19,153.50 19,144.20 19,145.35 0.0K
14:52 19,145.60 19,146.40 19,142.60 19,142.60 0.0K
14:53 19,143.60 19,152.15 19,143.60 19,152.15 0.0K
14:54 19,151.30 19,160.85 19,150.65 19,159.95 0.0K
14:55 19,161.20 19,162.10 19,157.85 19,157.95 0.0K
14:56 19,157.35 19,159.05 19,156.10 19,158.90 0.0K
14:57 19,158.45 19,159.70 19,156.65 19,156.65 0.0K
14:58 19,156.05 19,156.55 19,151.40 19,151.70 0.0K
14:59 19,151.25 19,157.30 19,151.25 19,154.60 0.0K
15:00 19,159.55 19,165.05 19,143.35 19,143.35 0.0K
15:01 19,141.50 19,141.50 19,124.85 19,124.85 0.0K
15:02 19,124.50 19,133.25 19,124.20 19,130.60 0.0K
15:03 19,131.40 19,135.10 19,126.90 19,127.10 0.0K
15:04 19,127.70 19,129.70 19,123.85 19,127.55 0.0K
15:05 19,128.30 19,130.15 19,128.30 19,128.80 0.0K
15:06 19,129.00 19,132.25 19,124.70 19,124.70 0.0K
15:07 19,125.15 19,126.05 19,122.05 19,122.15 0.0K
15:08 19,122.35 19,123.00 19,117.95 19,117.95 0.0K
15:09 19,117.90 19,135.25 19,117.90 19,135.25 0.0K
15:10 19,140.15 19,140.55 19,133.50 19,133.50 0.0K
15:11 19,134.25 19,135.15 19,132.55 19,133.05 0.0K
15:12 19,133.15 19,134.75 19,127.75 19,127.75 0.0K
15:13 19,128.50 19,134.70 19,128.50 19,132.40 0.0K
15:14 19,134.75 19,135.95 19,133.50 19,133.50 0.0K
15:15 19,133.55 19,138.80 19,132.30 19,138.80 0.0K
15:16 19,139.40 19,140.35 19,134.55 19,134.55 0.0K
15:17 19,134.35 19,135.10 19,127.40 19,127.40 0.0K
15:18 19,128.20 19,132.25 19,127.20 19,129.25 0.0K
15:19 19,129.35 19,131.20 19,128.90 19,130.75 0.0K
15:20 19,131.95 19,136.40 19,131.95 19,133.10 0.0K
15:21 19,133.90 19,135.65 19,133.35 19,134.10 0.0K
15:22 19,135.45 19,135.60 19,129.90 19,129.90 0.0K
15:23 19,130.25 19,131.45 19,127.00 19,127.05 0.0K
15:24 19,127.15 19,128.00 19,124.90 19,128.00 0.0K
15:25 19,129.35 19,132.30 19,129.35 19,130.90 0.0K
15:26 19,131.10 19,133.00 19,128.75 19,130.25 0.0K
15:27 19,130.70 19,130.70 19,126.35 19,126.70 0.0K
15:28 19,126.85 19,126.85 19,121.90 19,122.10 0.0K
15:29 19,122.05 19,128.45 19,122.05 19,123.75 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