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 19,188.25 19,188.25 19,188.25 19,188.25 0.0K
09:15 19,195.00 19,214.25 19,184.80 19,190.50 0.0K
09:16 19,192.80 19,198.05 19,185.30 19,189.80 0.0K
09:17 19,192.25 19,192.25 19,170.30 19,179.85 0.0K
09:18 19,176.55 19,186.70 19,164.00 19,164.00 0.0K
09:19 19,161.35 19,164.40 19,153.90 19,158.05 0.0K
09:20 19,159.60 19,166.60 19,158.90 19,166.60 0.0K
09:21 19,165.80 19,179.20 19,165.80 19,179.20 0.0K
09:22 19,180.40 19,180.40 19,155.00 19,156.60 0.0K
09:23 19,154.65 19,171.80 19,154.65 19,171.80 0.0K
09:24 19,168.50 19,169.55 19,152.35 19,158.00 0.0K
09:25 19,157.90 19,157.90 19,131.95 19,132.55 0.0K
09:26 19,132.95 19,135.10 19,121.40 19,122.50 0.0K
09:27 19,121.00 19,121.70 19,101.35 19,102.85 0.0K
09:28 19,100.60 19,105.10 19,098.55 19,100.00 0.0K
09:29 19,099.60 19,101.50 19,093.35 19,097.15 0.0K
09:30 19,099.35 19,110.50 19,099.35 19,106.40 0.0K
09:31 19,106.15 19,106.15 19,092.95 19,092.95 0.0K
09:32 19,090.95 19,103.35 19,081.90 19,103.35 0.0K
09:33 19,103.80 19,110.90 19,097.85 19,101.65 0.0K
09:34 19,100.05 19,100.50 19,093.65 19,098.15 0.0K
09:35 19,097.15 19,100.25 19,091.00 19,091.00 0.0K
09:36 19,091.55 19,097.30 19,085.55 19,097.30 0.0K
09:37 19,097.10 19,143.90 19,097.00 19,138.25 0.0K
09:38 19,139.65 19,147.55 19,130.85 19,143.25 0.0K
09:39 19,145.65 19,153.15 19,138.55 19,138.55 0.0K
09:40 19,138.10 19,140.05 19,128.60 19,133.45 0.0K
09:41 19,134.05 19,143.45 19,131.05 19,131.05 0.0K
09:42 19,128.20 19,138.60 19,122.75 19,138.60 0.0K
09:43 19,138.85 19,138.85 19,132.80 19,133.50 0.0K
09:44 19,133.70 19,133.70 19,122.15 19,124.55 0.0K
09:45 19,123.80 19,127.55 19,116.65 19,127.55 0.0K
09:46 19,128.45 19,133.35 19,124.80 19,131.20 0.0K
09:47 19,128.45 19,128.45 19,119.90 19,121.20 0.0K
09:48 19,120.90 19,121.70 19,102.60 19,102.60 0.0K
09:49 19,100.20 19,119.20 19,099.60 19,119.20 0.0K
09:50 19,123.80 19,128.40 19,115.85 19,128.40 0.0K
09:51 19,127.65 19,143.70 19,124.90 19,140.20 0.0K
09:52 19,140.95 19,140.95 19,121.20 19,127.45 0.0K
09:53 19,127.20 19,128.65 19,115.60 19,117.90 0.0K
09:54 19,113.35 19,113.35 19,094.85 19,096.15 0.0K
09:55 19,097.55 19,100.30 19,092.55 19,098.90 0.0K
09:56 19,099.70 19,103.95 19,096.90 19,101.90 0.0K
09:57 19,100.95 19,100.95 19,093.20 19,093.80 0.0K
09:58 19,092.05 19,100.40 19,092.05 19,100.40 0.0K
09:59 19,101.75 19,130.85 19,101.75 19,115.45 0.0K
10:00 19,115.50 19,121.00 19,113.55 19,113.55 0.0K
10:01 19,114.30 19,114.30 19,106.05 19,110.00 0.0K
10:02 19,113.45 19,116.40 19,109.05 19,116.40 0.0K
10:03 19,116.05 19,129.50 19,111.40 19,127.15 0.0K
10:04 19,123.70 19,130.80 19,116.15 19,128.10 0.0K
10:05 19,128.15 19,144.30 19,126.25 19,144.30 0.0K
10:06 19,143.85 19,156.55 19,143.85 19,143.95 0.0K
10:07 19,141.65 19,142.15 19,131.25 19,131.25 0.0K
10:08 19,131.85 19,135.15 19,126.85 19,130.30 0.0K
10:09 19,126.50 19,137.90 19,124.55 19,137.90 0.0K
10:10 19,136.95 19,136.95 19,128.70 19,128.70 0.0K
10:11 19,127.20 19,128.50 19,115.65 19,120.10 0.0K
10:12 19,120.55 19,120.55 19,107.15 19,114.50 0.0K
10:13 19,111.50 19,113.35 19,103.40 19,105.20 0.0K
10:14 19,108.30 19,111.00 19,105.45 19,109.05 0.0K
10:15 19,108.75 19,111.85 19,107.20 19,111.20 0.0K
10:16 19,113.20 19,120.20 19,112.10 19,114.95 0.0K
10:17 19,114.15 19,127.10 19,112.90 19,125.15 0.0K
10:18 19,130.60 19,135.85 19,125.40 19,135.85 0.0K
10:19 19,135.50 19,135.75 19,127.10 19,127.10 0.0K
10:20 19,128.65 19,129.20 19,122.90 19,122.90 0.0K
10:21 19,122.40 19,127.15 19,119.60 19,125.80 0.0K
10:22 19,126.05 19,133.25 19,119.90 19,119.90 0.0K
10:23 19,120.90 19,122.15 19,109.20 19,122.15 0.0K
10:24 19,122.80 19,130.20 19,121.20 19,130.20 0.0K
10:25 19,133.90 19,140.80 19,127.35 19,140.05 0.0K
10:26 19,142.35 19,142.35 19,130.50 19,130.50 0.0K
10:27 19,131.40 19,136.85 19,127.20 19,136.85 0.0K
10:28 19,135.10 19,135.10 19,114.05 19,114.05 0.0K
10:29 19,112.10 19,112.10 19,100.10 19,100.25 0.0K
10:30 19,100.65 19,105.55 19,095.75 19,095.75 0.0K
10:31 19,096.55 19,102.45 19,091.80 19,102.10 0.0K
10:32 19,103.65 19,115.20 19,103.65 19,107.95 0.0K
10:33 19,106.65 19,114.00 19,102.15 19,102.15 0.0K
10:34 19,100.70 19,101.65 19,098.45 19,098.45 0.0K
10:35 19,100.25 19,102.50 19,088.45 19,088.45 0.0K
10:36 19,088.55 19,088.55 19,054.30 19,054.30 0.0K
10:37 19,052.65 19,052.65 19,039.05 19,045.60 0.0K
10:38 19,044.60 19,046.05 19,040.45 19,042.40 0.0K
10:39 19,042.55 19,044.30 19,039.95 19,043.70 0.0K
10:40 19,044.25 19,044.25 19,038.95 19,041.65 0.0K
10:41 19,043.10 19,043.10 19,036.85 19,042.20 0.0K
10:42 19,041.90 19,042.80 19,032.70 19,032.70 0.0K
10:43 19,033.55 19,037.25 19,030.85 19,031.00 0.0K
10:44 19,029.80 19,030.25 19,024.75 19,024.75 0.0K
10:45 19,023.35 19,035.65 19,020.95 19,035.65 0.0K
10:46 19,034.30 19,034.30 19,016.80 19,016.80 0.0K
10:47 19,013.65 19,021.75 19,009.25 19,013.60 0.0K
10:48 19,012.80 19,012.80 18,997.40 18,997.60 0.0K
10:49 18,996.45 19,003.75 18,993.80 18,995.10 0.0K
10:50 18,995.90 18,996.20 18,985.60 18,994.50 0.0K
10:51 18,996.30 18,998.15 18,990.40 18,990.40 0.0K
10:52 18,990.20 18,994.50 18,984.65 18,988.90 0.0K
10:53 18,989.45 18,992.85 18,988.60 18,991.70 0.0K
10:54 18,990.80 18,990.80 18,976.15 18,976.15 0.0K
10:55 18,976.45 18,985.55 18,976.45 18,981.45 0.0K
10:56 18,982.45 18,984.95 18,977.60 18,979.25 0.0K
10:57 18,979.35 18,990.10 18,979.35 18,989.90 0.0K
10:58 18,993.80 18,995.80 18,985.30 18,994.15 0.0K
10:59 18,992.10 18,992.55 18,987.80 18,987.80 0.0K
11:00 18,989.75 18,992.20 18,985.10 18,985.10 0.0K
11:01 18,984.10 18,990.00 18,981.05 18,990.00 0.0K
11:02 18,990.50 18,991.60 18,984.85 18,990.95 0.0K
11:03 18,992.70 18,994.35 18,981.15 18,981.15 0.0K
11:04 18,980.40 18,980.40 18,953.25 18,953.25 0.0K
11:05 18,952.45 18,953.50 18,945.05 18,946.40 0.0K
11:06 18,947.55 18,954.95 18,941.55 18,941.55 0.0K
11:07 18,942.10 18,942.10 18,935.95 18,936.20 0.0K
11:08 18,936.85 18,940.25 18,934.90 18,937.95 0.0K
11:09 18,939.05 18,939.65 18,934.40 18,935.95 0.0K
11:10 18,936.50 18,943.15 18,935.45 18,943.15 0.0K
11:11 18,942.15 18,952.10 18,941.40 18,950.40 0.0K
11:12 18,953.05 18,991.20 18,950.00 18,991.20 0.0K
11:13 18,995.30 18,995.30 18,981.30 18,982.00 0.0K
11:14 18,982.75 18,983.60 18,977.90 18,983.60 0.0K
11:15 18,981.95 18,981.95 18,969.00 18,970.10 0.0K
11:16 18,971.20 18,975.60 18,970.25 18,971.65 0.0K
11:17 18,970.00 18,970.00 18,962.10 18,966.95 0.0K
11:18 18,965.65 18,966.05 18,959.00 18,965.35 0.0K
11:19 18,965.15 18,966.50 18,951.30 18,951.30 0.0K
11:20 18,950.15 18,958.55 18,949.45 18,958.55 0.0K
11:21 18,960.00 18,972.75 18,959.95 18,972.75 0.0K
11:22 18,972.65 18,972.65 18,957.10 18,957.10 0.0K
11:23 18,957.00 18,957.50 18,951.50 18,951.50 0.0K
11:24 18,951.30 18,951.30 18,942.90 18,950.35 0.0K
11:25 18,951.40 18,956.10 18,948.25 18,954.65 0.0K
11:26 18,952.40 18,958.90 18,951.90 18,957.95 0.0K
11:27 18,957.05 18,957.05 18,942.45 18,947.30 0.0K
11:28 18,947.30 18,947.45 18,936.60 18,936.80 0.0K
11:29 18,936.65 18,936.65 18,923.55 18,923.55 0.0K
11:30 18,923.15 18,929.45 18,921.30 18,927.45 0.0K
11:31 18,929.00 18,933.95 18,928.20 18,932.95 0.0K
11:32 18,933.40 18,942.40 18,928.35 18,942.35 0.0K
11:33 18,943.80 18,943.80 18,934.40 18,935.55 0.0K
11:34 18,935.95 18,938.70 18,929.40 18,938.70 0.0K
11:35 18,937.60 18,943.35 18,936.65 18,939.30 0.0K
11:36 18,940.10 18,940.10 18,935.60 18,935.60 0.0K
11:37 18,932.90 18,932.90 18,917.35 18,919.80 0.0K
11:38 18,919.00 18,925.00 18,914.70 18,916.20 0.0K
11:39 18,915.35 18,915.75 18,908.05 18,909.10 0.0K
11:40 18,908.95 18,919.70 18,908.10 18,919.70 0.0K
11:41 18,921.90 18,931.95 18,920.25 18,931.95 0.0K
11:42 18,932.40 18,938.20 18,931.20 18,938.20 0.0K
11:43 18,939.80 18,954.85 18,939.80 18,950.90 0.0K
11:44 18,950.75 18,953.75 18,947.65 18,950.00 0.0K
11:45 18,951.40 18,957.05 18,949.95 18,957.05 0.0K
11:46 18,959.35 18,959.35 18,947.25 18,947.65 0.0K
11:47 18,945.20 18,945.40 18,940.75 18,941.65 0.0K
11:48 18,942.25 18,943.40 18,938.90 18,943.40 0.0K
11:49 18,943.65 18,943.80 18,937.25 18,937.25 0.0K
11:50 18,937.50 18,938.25 18,934.45 18,938.20 0.0K
11:51 18,939.20 18,952.50 18,939.20 18,946.20 0.0K
11:52 18,943.25 18,943.70 18,939.10 18,940.15 0.0K
11:53 18,940.25 18,953.50 18,940.25 18,953.50 0.0K
11:54 18,953.95 18,955.30 18,950.30 18,952.25 0.0K
11:55 18,951.45 18,952.00 18,943.45 18,944.10 0.0K
11:56 18,944.65 18,947.85 18,936.85 18,947.85 0.0K
11:57 18,952.65 18,968.25 18,952.65 18,966.75 0.0K
11:58 18,966.10 18,966.10 18,957.85 18,962.25 0.0K
11:59 18,961.45 18,974.05 18,961.45 18,974.05 0.0K
12:00 18,974.00 18,976.35 18,960.50 18,960.95 0.0K
12:01 18,959.60 18,959.95 18,946.25 18,946.25 0.0K
12:02 18,942.35 18,942.35 18,931.20 18,931.20 0.0K
12:03 18,929.35 18,929.35 18,915.40 18,916.75 0.0K
12:04 18,916.75 18,916.75 18,904.60 18,905.10 0.0K
12:05 18,903.45 18,917.75 18,903.35 18,916.45 0.0K
12:06 18,915.45 18,920.50 18,915.30 18,917.20 0.0K
12:07 18,915.65 18,917.85 18,906.55 18,906.55 0.0K
12:08 18,906.25 18,906.25 18,897.75 18,899.10 0.0K
12:09 18,899.00 18,899.00 18,885.35 18,886.65 0.0K
12:10 18,889.10 18,889.55 18,884.75 18,886.70 0.0K
12:11 18,886.45 18,891.30 18,884.55 18,889.40 0.0K
12:12 18,890.50 18,893.25 18,886.35 18,891.00 0.0K
12:13 18,892.45 18,902.75 18,891.15 18,900.65 0.0K
12:14 18,901.25 18,908.95 18,898.20 18,906.20 0.0K
12:15 18,908.00 18,911.30 18,902.00 18,910.45 0.0K
12:16 18,911.75 18,911.75 18,901.70 18,907.85 0.0K
12:17 18,908.05 18,908.05 18,900.55 18,903.60 0.0K
12:18 18,902.05 18,902.05 18,898.45 18,898.45 0.0K
12:19 18,896.40 18,896.40 18,892.95 18,893.35 0.0K
12:20 18,893.20 18,902.50 18,890.30 18,900.00 0.0K
12:21 18,900.50 18,905.10 18,895.65 18,895.65 0.0K
12:22 18,895.30 18,895.30 18,887.85 18,890.60 0.0K
12:23 18,888.40 18,890.40 18,885.70 18,888.05 0.0K
12:24 18,887.80 18,894.10 18,887.60 18,894.10 0.0K
12:25 18,895.10 18,899.15 18,895.10 18,897.20 0.0K
12:26 18,897.65 18,912.70 18,894.90 18,902.80 0.0K
12:27 18,904.25 18,915.00 18,903.25 18,913.55 0.0K
12:28 18,914.45 18,922.85 18,914.45 18,918.85 0.0K
12:29 18,919.15 18,919.15 18,910.65 18,911.90 0.0K
12:30 18,911.30 18,911.90 18,905.40 18,911.80 0.0K
12:31 18,911.45 18,911.45 18,906.30 18,908.10 0.0K
12:32 18,906.40 18,908.40 18,902.25 18,908.00 0.0K
12:33 18,906.75 18,909.20 18,901.40 18,902.20 0.0K
12:34 18,902.70 18,904.45 18,899.90 18,903.40 0.0K
12:35 18,903.85 18,923.45 18,902.60 18,914.75 0.0K
12:36 18,914.75 18,929.40 18,911.40 18,929.40 0.0K
12:37 18,930.55 18,931.05 18,922.85 18,922.85 0.0K
12:38 18,922.65 18,924.15 18,916.75 18,923.20 0.0K
12:39 18,924.45 18,933.50 18,924.45 18,933.50 0.0K
12:40 18,932.40 18,932.40 18,919.05 18,921.50 0.0K
12:41 18,922.00 18,923.85 18,916.75 18,922.55 0.0K
12:42 18,922.35 18,923.95 18,920.10 18,921.25 0.0K
12:43 18,920.75 18,920.75 18,909.65 18,911.55 0.0K
12:44 18,910.85 18,910.85 18,902.10 18,902.10 0.0K
12:45 18,901.90 18,910.15 18,899.55 18,909.85 0.0K
12:46 18,911.80 18,911.80 18,903.45 18,910.45 0.0K
12:47 18,911.10 18,911.10 18,901.05 18,903.25 0.0K
12:48 18,905.90 18,908.15 18,900.55 18,901.80 0.0K
12:49 18,900.30 18,901.00 18,890.20 18,890.45 0.0K
12:50 18,890.60 18,892.00 18,888.95 18,891.20 0.0K
12:51 18,891.30 18,899.40 18,891.30 18,899.40 0.0K
12:52 18,898.70 18,911.95 18,897.55 18,911.95 0.0K
12:53 18,911.40 18,912.90 18,897.50 18,897.50 0.0K
12:54 18,898.60 18,898.60 18,893.25 18,894.85 0.0K
12:55 18,895.70 18,899.75 18,895.55 18,898.90 0.0K
12:56 18,900.20 18,906.05 18,896.15 18,896.15 0.0K
12:57 18,897.25 18,900.75 18,895.00 18,897.05 0.0K
12:58 18,897.05 18,897.05 18,887.60 18,890.80 0.0K
12:59 18,888.55 18,889.80 18,876.65 18,877.05 0.0K
13:00 18,875.70 18,881.75 18,873.35 18,880.50 0.0K
13:01 18,879.55 18,880.30 18,875.05 18,875.05 0.0K
13:02 18,874.40 18,874.40 18,861.15 18,862.00 0.0K
13:03 18,862.90 18,862.90 18,853.25 18,854.15 0.0K
13:04 18,854.50 18,864.75 18,852.80 18,857.60 0.0K
13:05 18,858.85 18,864.35 18,857.00 18,862.40 0.0K
13:06 18,863.45 18,870.45 18,862.40 18,868.35 0.0K
13:07 18,870.75 18,877.60 18,868.95 18,871.30 0.0K
13:08 18,871.30 18,877.35 18,870.40 18,871.40 0.0K
13:09 18,870.10 18,871.25 18,866.40 18,866.80 0.0K
13:10 18,866.25 18,877.40 18,865.35 18,870.95 0.0K
13:11 18,870.20 18,876.10 18,870.20 18,876.10 0.0K
13:12 18,877.05 18,877.75 18,869.80 18,871.75 0.0K
13:13 18,871.05 18,884.40 18,868.75 18,879.75 0.0K
13:14 18,879.95 18,889.80 18,879.95 18,884.10 0.0K
13:15 18,884.30 18,893.25 18,883.05 18,893.25 0.0K
13:16 18,894.45 18,900.50 18,893.95 18,899.85 0.0K
13:17 18,899.25 18,929.75 18,898.75 18,929.75 0.0K
13:18 18,928.15 18,928.25 18,903.95 18,903.95 0.0K
13:19 18,904.90 18,916.90 18,903.05 18,914.70 0.0K
13:20 18,915.15 18,917.70 18,909.50 18,911.80 0.0K
13:21 18,912.65 18,916.45 18,906.05 18,916.45 0.0K
13:22 18,917.20 18,928.45 18,915.55 18,928.45 0.0K
13:23 18,929.05 18,929.05 18,917.45 18,919.70 0.0K
13:24 18,920.80 18,921.25 18,909.60 18,909.60 0.0K
13:25 18,908.85 18,920.65 18,905.05 18,920.65 0.0K
13:26 18,921.50 18,929.45 18,921.50 18,926.95 0.0K
13:27 18,927.50 18,928.50 18,918.95 18,918.95 0.0K
13:28 18,919.35 18,922.50 18,916.80 18,922.40 0.0K
13:29 18,924.00 18,924.00 18,913.95 18,916.30 0.0K
13:30 18,917.80 18,919.60 18,910.50 18,917.30 0.0K
13:31 18,916.00 18,920.60 18,912.10 18,918.05 0.0K
13:32 18,917.35 18,917.85 18,914.45 18,915.10 0.0K
13:33 18,913.95 18,913.95 18,905.00 18,905.00 0.0K
13:34 18,903.35 18,909.15 18,899.40 18,908.35 0.0K
13:35 18,908.75 18,908.75 18,899.40 18,900.95 0.0K
13:36 18,901.75 18,903.05 18,899.30 18,899.30 0.0K
13:37 18,898.85 18,898.95 18,891.45 18,891.85 0.0K
13:38 18,890.90 18,893.25 18,885.15 18,885.30 0.0K
13:39 18,885.50 18,886.15 18,880.65 18,886.15 0.0K
13:40 18,887.60 18,896.35 18,885.15 18,896.35 0.0K
13:41 18,897.15 18,897.15 18,891.45 18,892.65 0.0K
13:42 18,891.75 18,895.55 18,885.90 18,891.65 0.0K
13:43 18,892.95 18,898.60 18,888.80 18,898.60 0.0K
13:44 18,897.30 18,900.60 18,894.10 18,897.00 0.0K
13:45 18,897.20 18,901.45 18,895.50 18,900.20 0.0K
13:46 18,899.50 18,901.15 18,896.25 18,897.60 0.0K
13:47 18,896.70 18,896.70 18,888.75 18,894.55 0.0K
13:48 18,893.65 18,894.40 18,890.55 18,890.90 0.0K
13:49 18,889.75 18,889.75 18,879.15 18,879.15 0.0K
13:50 18,879.50 18,879.85 18,875.85 18,878.00 0.0K
13:51 18,878.15 18,883.60 18,874.65 18,883.60 0.0K
13:52 18,883.90 18,890.35 18,881.20 18,890.35 0.0K
13:53 18,890.15 18,890.15 18,881.85 18,882.15 0.0K
13:54 18,882.25 18,882.35 18,874.10 18,874.35 0.0K
13:55 18,874.05 18,876.85 18,870.75 18,870.75 0.0K
13:56 18,870.45 18,879.30 18,870.10 18,879.30 0.0K
13:57 18,879.25 18,882.75 18,876.60 18,879.00 0.0K
13:58 18,878.95 18,878.95 18,874.30 18,876.80 0.0K
13:59 18,878.25 18,880.40 18,874.10 18,877.65 0.0K
14:00 18,877.70 18,879.10 18,873.70 18,875.55 0.0K
14:01 18,875.60 18,878.25 18,874.75 18,877.15 0.0K
14:02 18,876.65 18,878.20 18,872.55 18,877.25 0.0K
14:03 18,877.95 18,877.95 18,870.15 18,870.85 0.0K
14:04 18,869.70 18,870.35 18,861.55 18,862.15 0.0K
14:05 18,863.10 18,880.15 18,863.10 18,873.40 0.0K
14:06 18,873.00 18,889.80 18,873.00 18,880.80 0.0K
14:07 18,880.20 18,880.80 18,869.35 18,872.45 0.0K
14:08 18,873.10 18,874.85 18,857.75 18,858.25 0.0K
14:09 18,859.15 18,861.85 18,851.50 18,860.90 0.0K
14:10 18,863.90 18,865.25 18,860.35 18,865.15 0.0K
14:11 18,865.85 18,866.95 18,858.60 18,865.50 0.0K
14:12 18,863.30 18,866.95 18,862.15 18,862.70 0.0K
14:13 18,862.30 18,865.25 18,860.25 18,863.05 0.0K
14:14 18,863.40 18,875.10 18,863.40 18,875.10 0.0K
14:15 18,875.65 18,899.10 18,874.45 18,899.10 0.0K
14:16 18,903.70 18,908.50 18,891.40 18,908.50 0.0K
14:17 18,910.90 18,913.70 18,900.70 18,913.70 0.0K
14:18 18,918.00 18,925.75 18,917.10 18,925.75 0.0K
14:19 18,927.45 18,931.85 18,926.90 18,931.85 0.0K
14:20 18,935.50 18,948.40 18,935.00 18,937.60 0.0K
14:21 18,934.95 18,938.95 18,926.60 18,927.10 0.0K
14:22 18,928.45 18,940.50 18,926.75 18,932.30 0.0K
14:23 18,933.05 18,934.10 18,924.90 18,926.30 0.0K
14:24 18,927.90 18,927.90 18,907.50 18,909.30 0.0K
14:25 18,908.90 18,910.55 18,903.25 18,907.70 0.0K
14:26 18,911.35 18,915.45 18,906.70 18,915.45 0.0K
14:27 18,916.25 18,922.30 18,911.50 18,911.50 0.0K
14:28 18,910.65 18,914.15 18,907.15 18,911.85 0.0K
14:29 18,918.75 18,925.40 18,918.75 18,923.40 0.0K
14:30 18,923.40 18,926.05 18,914.25 18,923.55 0.0K
14:31 18,923.15 18,928.40 18,921.95 18,927.15 0.0K
14:32 18,927.90 18,939.65 18,927.80 18,939.65 0.0K
14:33 18,939.25 18,941.85 18,930.95 18,934.20 0.0K
14:34 18,935.05 18,944.80 18,930.50 18,944.80 0.0K
14:35 18,947.50 18,953.50 18,946.25 18,947.35 0.0K
14:36 18,947.05 18,952.60 18,947.05 18,947.25 0.0K
14:37 18,947.70 18,952.10 18,945.95 18,951.70 0.0K
14:38 18,949.15 18,966.45 18,949.15 18,964.40 0.0K
14:39 18,964.30 18,970.50 18,955.65 18,955.65 0.0K
14:40 18,955.80 18,964.25 18,955.80 18,962.00 0.0K
14:41 18,962.70 18,965.35 18,954.10 18,954.85 0.0K
14:42 18,954.75 18,965.60 18,953.20 18,965.60 0.0K
14:43 18,971.00 18,987.90 18,971.00 18,987.45 0.0K
14:44 18,987.60 19,001.00 18,987.60 18,997.45 0.0K
14:45 18,996.50 18,996.90 18,985.40 18,985.40 0.0K
14:46 18,985.85 18,986.40 18,975.35 18,977.25 0.0K
14:47 18,977.40 18,983.55 18,976.70 18,980.25 0.0K
14:48 18,981.65 18,985.35 18,973.65 18,973.65 0.0K
14:49 18,971.30 18,982.50 18,970.90 18,982.50 0.0K
14:50 18,981.00 18,981.00 18,972.25 18,978.45 0.0K
14:51 18,976.55 18,979.35 18,972.20 18,975.80 0.0K
14:52 18,975.70 18,991.75 18,975.70 18,979.40 0.0K
14:53 18,977.90 18,983.30 18,977.90 18,979.05 0.0K
14:54 18,978.65 18,979.60 18,969.45 18,972.15 0.0K
14:55 18,969.85 18,970.95 18,957.05 18,957.85 0.0K
14:56 18,956.55 18,957.05 18,927.25 18,927.25 0.0K
14:57 18,930.10 18,933.50 18,927.20 18,930.00 0.0K
14:58 18,930.70 18,945.40 18,930.70 18,945.05 0.0K
14:59 18,949.90 18,959.20 18,949.90 18,959.20 0.0K
15:00 18,962.85 18,981.45 18,962.85 18,967.80 0.0K
15:01 18,970.40 18,978.30 18,970.40 18,973.75 0.0K
15:02 18,974.30 18,974.30 18,964.55 18,970.45 0.0K
15:03 18,970.30 18,970.30 18,958.05 18,961.05 0.0K
15:04 18,963.85 18,963.85 18,947.25 18,947.25 0.0K
15:05 18,946.35 18,949.55 18,945.45 18,946.05 0.0K
15:06 18,945.80 18,948.10 18,942.25 18,948.10 0.0K
15:07 18,946.45 18,949.20 18,944.85 18,945.80 0.0K
15:08 18,946.65 18,952.05 18,946.65 18,949.85 0.0K
15:09 18,950.15 18,950.15 18,932.00 18,945.50 0.0K
15:10 18,948.35 18,959.50 18,947.00 18,959.50 0.0K
15:11 18,960.20 18,960.70 18,957.65 18,959.10 0.0K
15:12 18,959.20 18,959.20 18,950.15 18,950.15 0.0K
15:13 18,949.50 18,950.40 18,944.45 18,950.40 0.0K
15:14 18,951.65 18,952.50 18,949.25 18,951.90 0.0K
15:15 18,951.35 18,951.35 18,944.55 18,947.45 0.0K
15:16 18,947.55 18,948.65 18,941.35 18,943.75 0.0K
15:17 18,942.70 18,951.40 18,940.35 18,950.25 0.0K
15:18 18,951.80 18,951.80 18,945.95 18,950.00 0.0K
15:19 18,950.20 18,951.90 18,945.95 18,945.95 0.0K
15:20 18,948.90 18,949.00 18,938.45 18,940.35 0.0K
15:21 18,940.50 18,941.90 18,938.45 18,941.90 0.0K
15:22 18,942.25 18,942.25 18,937.00 18,937.85 0.0K
15:23 18,937.10 18,937.10 18,931.40 18,931.80 0.0K
15:24 18,930.10 18,935.90 18,928.05 18,935.90 0.0K
15:25 18,936.85 18,944.35 18,935.45 18,944.35 0.0K
15:26 18,945.00 18,945.00 18,932.10 18,932.95 0.0K
15:27 18,932.50 18,934.90 18,930.45 18,932.50 0.0K
15:28 18,937.75 18,937.85 18,922.15 18,925.00 0.0K
15:29 18,925.95 18,926.15 18,920.25 18,923.05 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