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 18,803.85 18,803.85 18,803.85 18,803.85 0.0K
09:15 18,795.75 18,795.75 18,747.65 18,751.00 0.0K
09:16 18,745.10 18,765.75 18,741.85 18,755.60 0.0K
09:17 18,759.35 18,784.90 18,759.35 18,778.35 0.0K
09:18 18,781.95 18,795.35 18,780.80 18,795.35 0.0K
09:19 18,794.85 18,801.55 18,789.80 18,794.60 0.0K
09:20 18,794.60 18,799.00 18,789.00 18,791.05 0.0K
09:21 18,792.30 18,827.20 18,791.40 18,825.35 0.0K
09:22 18,829.30 18,840.60 18,829.10 18,840.60 0.0K
09:23 18,839.25 18,839.25 18,816.35 18,816.35 0.0K
09:24 18,813.35 18,814.95 18,804.45 18,804.45 0.0K
09:25 18,797.50 18,802.65 18,790.65 18,800.55 0.0K
09:26 18,791.15 18,791.15 18,777.75 18,777.75 0.0K
09:27 18,777.80 18,792.30 18,777.80 18,792.30 0.0K
09:28 18,792.75 18,792.75 18,766.70 18,766.70 0.0K
09:29 18,762.90 18,771.15 18,760.35 18,767.10 0.0K
09:30 18,768.00 18,780.20 18,764.55 18,770.15 0.0K
09:31 18,769.35 18,773.40 18,763.80 18,771.75 0.0K
09:32 18,773.30 18,792.45 18,771.65 18,792.45 0.0K
09:33 18,793.55 18,815.50 18,793.55 18,815.50 0.0K
09:34 18,816.15 18,818.85 18,811.65 18,816.95 0.0K
09:35 18,814.55 18,821.40 18,812.60 18,819.50 0.0K
09:36 18,819.25 18,823.85 18,815.00 18,820.80 0.0K
09:37 18,820.45 18,824.00 18,818.00 18,821.75 0.0K
09:38 18,821.70 18,830.00 18,821.70 18,826.00 0.0K
09:39 18,825.70 18,831.15 18,825.70 18,830.40 0.0K
09:40 18,829.25 18,832.00 18,825.75 18,825.80 0.0K
09:41 18,823.75 18,823.75 18,813.80 18,813.80 0.0K
09:42 18,811.45 18,814.95 18,801.15 18,801.50 0.0K
09:43 18,801.60 18,820.50 18,801.60 18,820.50 0.0K
09:44 18,820.15 18,826.10 18,817.05 18,826.10 0.0K
09:45 18,829.95 18,838.20 18,826.95 18,838.20 0.0K
09:46 18,837.15 18,849.90 18,837.10 18,849.90 0.0K
09:47 18,847.85 18,852.65 18,845.80 18,852.65 0.0K
09:48 18,851.85 18,864.00 18,850.45 18,864.00 0.0K
09:49 18,868.00 18,881.35 18,868.00 18,879.15 0.0K
09:50 18,881.45 18,889.90 18,878.80 18,884.65 0.0K
09:51 18,882.15 18,883.90 18,874.70 18,878.95 0.0K
09:52 18,881.10 18,905.25 18,881.10 18,905.25 0.0K
09:53 18,905.20 18,916.15 18,905.20 18,914.90 0.0K
09:54 18,914.55 18,915.40 18,908.45 18,914.85 0.0K
09:55 18,915.55 18,933.35 18,915.55 18,932.35 0.0K
09:56 18,935.25 18,946.35 18,935.25 18,944.45 0.0K
09:57 18,944.20 18,945.15 18,934.25 18,935.40 0.0K
09:58 18,934.50 18,944.15 18,933.50 18,943.85 0.0K
09:59 18,942.60 18,952.25 18,942.60 18,952.25 0.0K
10:00 18,951.95 18,959.00 18,951.95 18,954.40 0.0K
10:01 18,953.90 18,953.90 18,942.85 18,945.20 0.0K
10:02 18,946.30 18,950.60 18,938.05 18,939.55 0.0K
10:03 18,941.60 18,942.05 18,938.15 18,942.05 0.0K
10:04 18,943.05 18,943.05 18,934.15 18,934.15 0.0K
10:05 18,933.75 18,942.25 18,933.40 18,942.25 0.0K
10:06 18,943.20 18,949.70 18,938.95 18,938.95 0.0K
10:07 18,938.05 18,938.85 18,925.35 18,925.35 0.0K
10:08 18,926.45 18,930.55 18,916.50 18,926.60 0.0K
10:09 18,922.40 18,932.05 18,922.40 18,926.90 0.0K
10:10 18,925.85 18,933.85 18,925.85 18,930.60 0.0K
10:11 18,928.40 18,928.40 18,912.05 18,918.70 0.0K
10:12 18,918.70 18,920.35 18,908.85 18,908.85 0.0K
10:13 18,908.95 18,910.45 18,905.80 18,909.55 0.0K
10:14 18,912.25 18,931.95 18,912.25 18,931.95 0.0K
10:15 18,934.15 18,970.70 18,934.15 18,970.70 0.0K
10:16 18,970.85 18,971.15 18,961.50 18,969.35 0.0K
10:17 18,968.25 18,968.25 18,955.80 18,955.80 0.0K
10:18 18,956.20 18,959.30 18,951.50 18,954.15 0.0K
10:19 18,953.70 18,961.65 18,950.85 18,961.65 0.0K
10:20 18,957.70 18,970.40 18,956.70 18,970.40 0.0K
10:21 18,969.00 18,969.20 18,965.70 18,966.10 0.0K
10:22 18,965.45 18,967.75 18,962.70 18,966.20 0.0K
10:23 18,966.70 18,972.45 18,963.30 18,972.10 0.0K
10:24 18,972.70 18,973.00 18,969.40 18,973.00 0.0K
10:25 18,971.70 18,971.70 18,960.85 18,960.85 0.0K
10:26 18,959.55 18,966.90 18,959.55 18,964.75 0.0K
10:27 18,965.10 18,967.70 18,963.30 18,963.30 0.0K
10:28 18,962.25 18,963.90 18,957.80 18,963.45 0.0K
10:29 18,963.05 18,966.35 18,961.75 18,964.85 0.0K
10:30 18,965.00 18,973.65 18,964.75 18,973.25 0.0K
10:31 18,974.05 18,974.15 18,961.80 18,961.80 0.0K
10:32 18,960.80 18,960.80 18,955.60 18,955.60 0.0K
10:33 18,955.60 18,956.85 18,953.60 18,955.20 0.0K
10:34 18,954.60 18,954.60 18,948.65 18,948.65 0.0K
10:35 18,947.10 18,956.75 18,946.45 18,949.20 0.0K
10:36 18,948.15 18,948.80 18,940.50 18,944.55 0.0K
10:37 18,946.35 18,951.80 18,945.20 18,947.25 0.0K
10:38 18,947.95 18,955.10 18,946.50 18,953.40 0.0K
10:39 18,954.20 18,961.75 18,953.00 18,961.75 0.0K
10:40 18,961.90 18,966.60 18,961.90 18,962.20 0.0K
10:41 18,961.75 18,961.75 18,952.05 18,956.90 0.0K
10:42 18,955.60 18,960.50 18,955.60 18,959.75 0.0K
10:43 18,958.60 18,961.00 18,957.20 18,958.15 0.0K
10:44 18,955.65 18,955.65 18,945.15 18,945.15 0.0K
10:45 18,947.70 18,952.95 18,946.90 18,952.95 0.0K
10:46 18,952.55 18,958.10 18,952.55 18,953.85 0.0K
10:47 18,953.00 18,953.00 18,942.95 18,942.95 0.0K
10:48 18,943.60 18,943.60 18,928.25 18,931.05 0.0K
10:49 18,929.75 18,935.75 18,929.55 18,929.55 0.0K
10:50 18,927.65 18,928.50 18,923.05 18,923.20 0.0K
10:51 18,923.00 18,923.10 18,909.40 18,911.15 0.0K
10:52 18,909.90 18,909.90 18,891.80 18,891.80 0.0K
10:53 18,888.45 18,892.70 18,883.75 18,886.55 0.0K
10:54 18,888.65 18,892.10 18,888.65 18,889.95 0.0K
10:55 18,888.95 18,889.55 18,864.85 18,866.15 0.0K
10:56 18,866.00 18,867.35 18,857.35 18,867.35 0.0K
10:57 18,868.80 18,875.50 18,868.60 18,872.45 0.0K
10:58 18,872.10 18,872.10 18,864.60 18,864.60 0.0K
10:59 18,864.40 18,866.20 18,859.95 18,861.05 0.0K
11:00 18,859.65 18,860.20 18,856.55 18,859.70 0.0K
11:01 18,858.50 18,876.00 18,857.35 18,875.50 0.0K
11:02 18,876.90 18,887.40 18,875.85 18,880.50 0.0K
11:03 18,880.35 18,889.05 18,877.75 18,889.05 0.0K
11:04 18,891.20 18,897.50 18,888.20 18,891.10 0.0K
11:05 18,890.80 18,894.80 18,889.75 18,892.95 0.0K
11:06 18,895.65 18,915.10 18,895.65 18,915.10 0.0K
11:07 18,912.75 18,912.75 18,899.30 18,899.30 0.0K
11:08 18,899.90 18,905.50 18,899.90 18,900.50 0.0K
11:09 18,900.20 18,900.20 18,889.25 18,895.50 0.0K
11:10 18,895.30 18,904.15 18,895.30 18,896.15 0.0K
11:11 18,895.25 18,895.35 18,891.80 18,891.80 0.0K
11:12 18,892.05 18,898.45 18,890.05 18,896.85 0.0K
11:13 18,898.20 18,910.45 18,898.20 18,907.35 0.0K
11:14 18,907.80 18,917.65 18,906.10 18,917.15 0.0K
11:15 18,918.95 18,932.30 18,918.95 18,927.25 0.0K
11:16 18,925.95 18,925.95 18,901.95 18,901.95 0.0K
11:17 18,902.60 18,906.60 18,896.75 18,904.40 0.0K
11:18 18,902.45 18,903.65 18,899.35 18,899.85 0.0K
11:19 18,900.25 18,909.50 18,900.25 18,909.50 0.0K
11:20 18,907.20 18,914.70 18,905.85 18,914.70 0.0K
11:21 18,914.20 18,918.65 18,910.45 18,913.95 0.0K
11:22 18,914.70 18,921.00 18,911.90 18,921.00 0.0K
11:23 18,922.10 18,922.15 18,913.40 18,915.35 0.0K
11:24 18,915.70 18,924.80 18,915.20 18,924.80 0.0K
11:25 18,923.70 18,923.70 18,916.20 18,918.05 0.0K
11:26 18,918.60 18,919.80 18,914.95 18,915.50 0.0K
11:27 18,915.20 18,917.95 18,912.65 18,912.65 0.0K
11:28 18,910.45 18,910.45 18,904.75 18,904.75 0.0K
11:29 18,905.10 18,920.50 18,905.10 18,920.50 0.0K
11:30 18,920.60 18,926.00 18,918.45 18,919.40 0.0K
11:31 18,917.90 18,927.30 18,917.90 18,927.30 0.0K
11:32 18,926.60 18,932.50 18,926.60 18,932.50 0.0K
11:33 18,932.85 18,942.55 18,932.30 18,942.55 0.0K
11:34 18,941.95 18,944.60 18,941.00 18,943.55 0.0K
11:35 18,943.25 18,944.30 18,933.80 18,933.80 0.0K
11:36 18,932.55 18,937.65 18,929.05 18,937.10 0.0K
11:37 18,935.40 18,936.15 18,931.50 18,932.35 0.0K
11:38 18,932.85 18,935.80 18,931.95 18,931.95 0.0K
11:39 18,931.80 18,934.20 18,928.25 18,930.95 0.0K
11:40 18,930.10 18,930.85 18,928.00 18,928.80 0.0K
11:41 18,929.70 18,935.60 18,929.20 18,929.20 0.0K
11:42 18,930.35 18,930.35 18,922.40 18,922.40 0.0K
11:43 18,923.00 18,925.80 18,919.55 18,922.70 0.0K
11:44 18,924.75 18,926.95 18,919.45 18,919.95 0.0K
11:45 18,922.25 18,924.90 18,922.25 18,924.90 0.0K
11:46 18,924.55 18,924.55 18,918.75 18,922.55 0.0K
11:47 18,923.75 18,926.40 18,923.15 18,923.15 0.0K
11:48 18,922.25 18,927.30 18,922.25 18,924.50 0.0K
11:49 18,924.75 18,927.40 18,922.40 18,927.40 0.0K
11:50 18,927.00 18,927.85 18,925.20 18,926.45 0.0K
11:51 18,927.05 18,930.80 18,926.05 18,930.15 0.0K
11:52 18,930.95 18,933.40 18,929.95 18,932.90 0.0K
11:53 18,932.90 18,937.05 18,931.80 18,936.65 0.0K
11:54 18,936.75 18,939.90 18,936.35 18,937.90 0.0K
11:55 18,936.55 18,941.05 18,936.55 18,940.40 0.0K
11:56 18,941.40 18,942.40 18,939.00 18,942.40 0.0K
11:57 18,941.05 18,942.15 18,934.70 18,937.85 0.0K
11:58 18,937.90 18,941.15 18,937.90 18,941.15 0.0K
11:59 18,942.05 18,951.35 18,940.20 18,951.00 0.0K
12:00 18,951.70 18,953.45 18,950.35 18,952.55 0.0K
12:01 18,952.45 18,952.45 18,949.90 18,949.95 0.0K
12:02 18,947.75 18,956.25 18,947.75 18,951.75 0.0K
12:03 18,951.05 18,951.05 18,947.25 18,950.60 0.0K
12:04 18,950.75 18,958.35 18,950.75 18,955.45 0.0K
12:05 18,954.05 18,956.15 18,952.85 18,953.55 0.0K
12:06 18,952.85 18,953.80 18,946.35 18,946.65 0.0K
12:07 18,946.00 18,950.05 18,946.00 18,949.95 0.0K
12:08 18,950.10 18,950.65 18,945.75 18,946.60 0.0K
12:09 18,947.25 18,948.50 18,945.10 18,946.15 0.0K
12:10 18,945.35 18,947.50 18,943.05 18,947.50 0.0K
12:11 18,947.95 18,947.95 18,943.45 18,943.70 0.0K
12:12 18,943.70 18,946.10 18,942.25 18,943.85 0.0K
12:13 18,943.60 18,946.45 18,943.60 18,945.65 0.0K
12:14 18,943.65 18,949.85 18,943.65 18,947.35 0.0K
12:15 18,945.50 18,945.65 18,941.60 18,942.65 0.0K
12:16 18,942.00 18,951.95 18,941.50 18,951.95 0.0K
12:17 18,955.25 18,961.15 18,954.40 18,954.75 0.0K
12:18 18,952.90 18,954.50 18,950.30 18,953.45 0.0K
12:19 18,950.80 18,952.55 18,948.90 18,950.75 0.0K
12:20 18,949.35 18,951.55 18,948.55 18,951.55 0.0K
12:21 18,950.35 18,951.20 18,947.80 18,947.80 0.0K
12:22 18,946.50 18,948.90 18,946.45 18,947.75 0.0K
12:23 18,946.90 18,948.70 18,945.50 18,948.15 0.0K
12:24 18,948.10 18,948.10 18,937.90 18,939.20 0.0K
12:25 18,939.50 18,939.50 18,931.40 18,934.50 0.0K
12:26 18,933.40 18,936.50 18,929.35 18,930.70 0.0K
12:27 18,929.30 18,931.30 18,926.90 18,931.05 0.0K
12:28 18,929.50 18,935.20 18,928.20 18,928.60 0.0K
12:29 18,926.45 18,926.60 18,921.70 18,922.55 0.0K
12:30 18,920.85 18,923.50 18,916.75 18,919.60 0.0K
12:31 18,919.05 18,922.80 18,919.05 18,921.90 0.0K
12:32 18,921.35 18,924.15 18,921.30 18,923.45 0.0K
12:33 18,920.50 18,920.50 18,912.40 18,912.40 0.0K
12:34 18,912.20 18,920.85 18,912.20 18,920.85 0.0K
12:35 18,919.75 18,920.15 18,914.65 18,916.55 0.0K
12:36 18,918.10 18,930.05 18,918.10 18,930.05 0.0K
12:37 18,929.70 18,933.75 18,926.95 18,928.10 0.0K
12:38 18,926.00 18,932.70 18,926.00 18,930.65 0.0K
12:39 18,928.05 18,928.55 18,918.90 18,918.90 0.0K
12:40 18,918.50 18,918.50 18,912.65 18,913.15 0.0K
12:41 18,904.15 18,904.70 18,897.55 18,902.50 0.0K
12:42 18,900.40 18,907.50 18,900.40 18,906.70 0.0K
12:43 18,907.25 18,907.25 18,898.60 18,898.60 0.0K
12:44 18,898.65 18,905.65 18,898.65 18,904.50 0.0K
12:45 18,903.70 18,903.70 18,899.25 18,901.50 0.0K
12:46 18,901.80 18,906.45 18,901.80 18,905.60 0.0K
12:47 18,905.80 18,909.00 18,902.40 18,909.00 0.0K
12:48 18,908.75 18,911.00 18,903.05 18,904.20 0.0K
12:49 18,902.60 18,903.95 18,902.25 18,902.85 0.0K
12:50 18,901.00 18,903.05 18,900.90 18,902.45 0.0K
12:51 18,903.20 18,904.00 18,901.45 18,902.55 0.0K
12:52 18,901.75 18,906.95 18,901.55 18,906.65 0.0K
12:53 18,906.90 18,906.90 18,901.40 18,902.05 0.0K
12:54 18,900.55 18,904.15 18,900.45 18,903.45 0.0K
12:55 18,903.20 18,905.70 18,902.70 18,904.55 0.0K
12:56 18,904.30 18,909.60 18,903.50 18,909.15 0.0K
12:57 18,907.90 18,908.25 18,901.05 18,901.80 0.0K
12:58 18,900.15 18,905.55 18,898.95 18,905.55 0.0K
12:59 18,905.25 18,912.40 18,905.25 18,911.60 0.0K
13:00 18,911.90 18,916.50 18,908.75 18,916.50 0.0K
13:01 18,916.80 18,916.80 18,911.55 18,912.80 0.0K
13:02 18,912.65 18,913.70 18,909.95 18,910.50 0.0K
13:03 18,909.90 18,911.00 18,908.85 18,909.50 0.0K
13:04 18,907.65 18,908.70 18,903.90 18,906.40 0.0K
13:05 18,906.75 18,912.00 18,906.75 18,910.75 0.0K
13:06 18,908.85 18,911.95 18,908.85 18,909.75 0.0K
13:07 18,909.05 18,909.55 18,902.45 18,902.45 0.0K
13:08 18,898.55 18,898.55 18,887.55 18,887.80 0.0K
13:09 18,886.65 18,895.40 18,886.30 18,895.00 0.0K
13:10 18,893.95 18,894.90 18,890.40 18,893.80 0.0K
13:11 18,893.05 18,899.30 18,893.05 18,897.80 0.0K
13:12 18,897.35 18,898.25 18,894.15 18,894.80 0.0K
13:13 18,894.75 18,897.95 18,894.30 18,896.75 0.0K
13:14 18,894.50 18,900.75 18,892.90 18,900.75 0.0K
13:15 18,899.70 18,904.20 18,899.70 18,901.55 0.0K
13:16 18,901.15 18,903.85 18,899.00 18,899.10 0.0K
13:17 18,899.80 18,899.80 18,895.40 18,895.55 0.0K
13:18 18,895.15 18,899.35 18,895.15 18,895.80 0.0K
13:19 18,895.60 18,898.90 18,895.60 18,897.25 0.0K
13:20 18,897.90 18,898.25 18,894.45 18,895.45 0.0K
13:21 18,893.65 18,897.90 18,893.65 18,895.95 0.0K
13:22 18,895.25 18,895.65 18,887.15 18,888.20 0.0K
13:23 18,888.20 18,889.35 18,885.60 18,885.60 0.0K
13:24 18,884.50 18,884.75 18,878.85 18,879.10 0.0K
13:25 18,878.70 18,883.35 18,878.70 18,882.75 0.0K
13:26 18,880.75 18,885.00 18,880.75 18,884.30 0.0K
13:27 18,884.40 18,884.95 18,881.00 18,881.00 0.0K
13:28 18,879.85 18,882.75 18,877.75 18,882.75 0.0K
13:29 18,882.45 18,891.35 18,882.45 18,887.95 0.0K
13:30 18,885.00 18,887.85 18,884.50 18,886.25 0.0K
13:31 18,885.95 18,887.10 18,883.45 18,886.85 0.0K
13:32 18,887.90 18,890.20 18,887.45 18,889.85 0.0K
13:33 18,888.70 18,889.30 18,884.55 18,887.30 0.0K
13:34 18,887.90 18,889.80 18,887.70 18,889.70 0.0K
13:35 18,889.05 18,897.40 18,889.05 18,897.40 0.0K
13:36 18,897.10 18,903.70 18,897.10 18,903.60 0.0K
13:37 18,903.15 18,903.45 18,899.60 18,903.45 0.0K
13:38 18,903.35 18,905.25 18,903.35 18,903.65 0.0K
13:39 18,903.20 18,904.10 18,901.10 18,901.15 0.0K
13:40 18,900.75 18,906.95 18,899.85 18,906.95 0.0K
13:41 18,906.15 18,911.10 18,905.15 18,908.45 0.0K
13:42 18,907.35 18,907.55 18,904.75 18,904.85 0.0K
13:43 18,904.40 18,905.45 18,899.25 18,899.30 0.0K
13:44 18,898.85 18,898.85 18,890.05 18,890.05 0.0K
13:45 18,889.60 18,891.95 18,887.15 18,887.40 0.0K
13:46 18,888.10 18,897.65 18,888.10 18,892.50 0.0K
13:47 18,890.45 18,895.25 18,890.45 18,892.20 0.0K
13:48 18,892.10 18,892.55 18,889.70 18,892.35 0.0K
13:49 18,892.70 18,894.20 18,890.35 18,891.60 0.0K
13:50 18,892.55 18,894.60 18,890.20 18,893.75 0.0K
13:51 18,893.75 18,896.20 18,893.70 18,895.55 0.0K
13:52 18,895.55 18,899.20 18,895.50 18,897.50 0.0K
13:53 18,895.40 18,895.60 18,890.55 18,891.70 0.0K
13:54 18,892.30 18,892.55 18,886.35 18,886.35 0.0K
13:55 18,885.35 18,892.70 18,884.40 18,892.70 0.0K
13:56 18,892.35 18,892.35 18,890.10 18,891.30 0.0K
13:57 18,891.15 18,891.15 18,884.15 18,885.00 0.0K
13:58 18,886.25 18,889.20 18,885.85 18,885.85 0.0K
13:59 18,886.30 18,887.35 18,885.05 18,885.10 0.0K
14:00 18,884.30 18,888.65 18,881.55 18,888.55 0.0K
14:01 18,888.15 18,891.10 18,885.50 18,891.10 0.0K
14:02 18,891.85 18,894.40 18,889.80 18,891.00 0.0K
14:03 18,889.40 18,892.40 18,888.70 18,892.25 0.0K
14:04 18,893.50 18,897.30 18,893.10 18,897.15 0.0K
14:05 18,897.55 18,897.90 18,894.00 18,897.65 0.0K
14:06 18,897.50 18,899.85 18,897.25 18,898.00 0.0K
14:07 18,899.20 18,899.35 18,896.75 18,896.75 0.0K
14:08 18,896.30 18,896.85 18,893.55 18,895.60 0.0K
14:09 18,896.10 18,898.55 18,896.10 18,897.20 0.0K
14:10 18,897.75 18,901.65 18,896.15 18,901.35 0.0K
14:11 18,901.10 18,907.75 18,901.10 18,906.15 0.0K
14:12 18,905.40 18,912.30 18,905.40 18,907.60 0.0K
14:13 18,907.95 18,907.95 18,903.50 18,905.20 0.0K
14:14 18,904.60 18,908.25 18,903.40 18,907.75 0.0K
14:15 18,906.05 18,907.55 18,904.80 18,905.00 0.0K
14:16 18,905.50 18,905.50 18,898.80 18,898.80 0.0K
14:17 18,899.40 18,899.40 18,880.30 18,881.55 0.0K
14:18 18,880.05 18,880.05 18,866.15 18,866.75 0.0K
14:19 18,863.85 18,866.90 18,854.45 18,860.90 0.0K
14:20 18,858.75 18,867.55 18,852.60 18,867.55 0.0K
14:21 18,864.10 18,870.70 18,863.75 18,867.40 0.0K
14:22 18,868.70 18,868.70 18,862.65 18,864.95 0.0K
14:23 18,865.50 18,865.50 18,858.80 18,860.30 0.0K
14:24 18,858.60 18,861.90 18,858.40 18,858.95 0.0K
14:25 18,858.50 18,862.45 18,858.25 18,861.90 0.0K
14:26 18,861.15 18,863.25 18,859.20 18,860.15 0.0K
14:27 18,859.15 18,861.00 18,856.95 18,859.85 0.0K
14:28 18,858.10 18,859.45 18,850.55 18,850.55 0.0K
14:29 18,849.35 18,849.35 18,832.80 18,835.05 0.0K
14:30 18,833.80 18,847.80 18,831.95 18,844.05 0.0K
14:31 18,842.15 18,846.15 18,842.00 18,842.20 0.0K
14:32 18,841.85 18,842.15 18,835.55 18,841.20 0.0K
14:33 18,842.20 18,845.95 18,842.20 18,843.10 0.0K
14:34 18,842.00 18,842.75 18,840.25 18,842.65 0.0K
14:35 18,842.55 18,850.85 18,842.55 18,850.30 0.0K
14:36 18,850.60 18,852.40 18,848.10 18,849.35 0.0K
14:37 18,850.10 18,859.55 18,849.30 18,859.55 0.0K
14:38 18,860.45 18,860.55 18,853.20 18,853.40 0.0K
14:39 18,852.50 18,853.40 18,848.50 18,850.15 0.0K
14:40 18,849.20 18,852.45 18,848.80 18,848.80 0.0K
14:41 18,847.80 18,850.30 18,844.75 18,845.45 0.0K
14:42 18,845.25 18,848.70 18,845.20 18,847.45 0.0K
14:43 18,846.85 18,853.40 18,846.85 18,853.40 0.0K
14:44 18,853.15 18,858.25 18,852.20 18,852.45 0.0K
14:45 18,852.20 18,861.70 18,852.20 18,860.75 0.0K
14:46 18,860.45 18,865.55 18,860.05 18,865.55 0.0K
14:47 18,868.15 18,874.40 18,866.90 18,867.85 0.0K
14:48 18,867.65 18,870.45 18,867.05 18,868.10 0.0K
14:49 18,867.35 18,869.90 18,867.25 18,869.30 0.0K
14:50 18,868.15 18,880.45 18,867.70 18,879.60 0.0K
14:51 18,881.35 18,885.10 18,878.75 18,885.00 0.0K
14:52 18,884.30 18,885.45 18,880.50 18,881.00 0.0K
14:53 18,879.70 18,879.70 18,875.25 18,877.70 0.0K
14:54 18,876.85 18,880.80 18,875.40 18,877.55 0.0K
14:55 18,876.50 18,878.40 18,875.55 18,876.15 0.0K
14:56 18,875.85 18,877.50 18,873.25 18,874.75 0.0K
14:57 18,874.45 18,877.25 18,873.45 18,874.20 0.0K
14:58 18,873.35 18,874.35 18,871.00 18,872.00 0.0K
14:59 18,876.10 18,881.20 18,875.35 18,875.35 0.0K
15:00 18,874.20 18,892.55 18,874.20 18,888.00 0.0K
15:01 18,887.20 18,893.35 18,883.45 18,892.75 0.0K
15:02 18,893.25 18,894.80 18,887.75 18,887.95 0.0K
15:03 18,887.35 18,890.25 18,887.35 18,887.85 0.0K
15:04 18,887.05 18,896.50 18,887.05 18,896.50 0.0K
15:05 18,897.50 18,899.85 18,896.90 18,898.65 0.0K
15:06 18,897.90 18,903.40 18,897.20 18,903.40 0.0K
15:07 18,902.60 18,904.50 18,902.50 18,903.45 0.0K
15:08 18,902.60 18,903.30 18,900.85 18,901.95 0.0K
15:09 18,900.80 18,908.10 18,900.80 18,908.10 0.0K
15:10 18,909.15 18,911.20 18,906.15 18,907.45 0.0K
15:11 18,907.75 18,909.50 18,907.75 18,908.30 0.0K
15:12 18,908.00 18,910.45 18,906.60 18,909.10 0.0K
15:13 18,907.95 18,914.75 18,907.95 18,914.25 0.0K
15:14 18,913.60 18,913.60 18,906.60 18,906.70 0.0K
15:15 18,906.95 18,906.95 18,902.80 18,903.55 0.0K
15:16 18,904.15 18,907.25 18,902.55 18,902.65 0.0K
15:17 18,902.45 18,902.75 18,899.30 18,899.55 0.0K
15:18 18,900.15 18,900.65 18,894.45 18,896.40 0.0K
15:19 18,897.15 18,900.40 18,897.05 18,898.40 0.0K
15:20 18,898.35 18,899.25 18,897.00 18,898.00 0.0K
15:21 18,898.15 18,898.35 18,895.10 18,895.45 0.0K
15:22 18,895.75 18,896.75 18,895.35 18,895.40 0.0K
15:23 18,895.05 18,895.75 18,892.45 18,892.45 0.0K
15:24 18,892.10 18,895.95 18,892.10 18,893.00 0.0K
15:25 18,893.10 18,893.50 18,890.70 18,890.70 0.0K
15:26 18,890.65 18,896.40 18,890.65 18,894.10 0.0K
15:27 18,896.50 18,899.65 18,895.65 18,898.35 0.0K
15:28 18,897.30 18,898.50 18,895.80 18,896.45 0.0K
15:29 18,892.55 18,898.70 18,891.30 18,898.70 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