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
09:08 18,832.05 18,832.05 18,832.05 18,832.05 0.0K
09:15 18,840.45 18,857.85 18,840.45 18,851.45 0.0K
09:16 18,854.30 18,856.85 18,842.95 18,850.65 0.0K
09:17 18,854.15 18,868.60 18,854.15 18,858.25 0.0K
09:18 18,861.25 18,863.10 18,850.10 18,863.10 0.0K
09:19 18,859.75 18,859.75 18,851.65 18,853.20 0.0K
09:20 18,852.30 18,852.30 18,841.35 18,848.80 0.0K
09:21 18,845.30 18,846.90 18,836.60 18,836.60 0.0K
09:22 18,833.65 18,849.40 18,833.40 18,849.40 0.0K
09:23 18,848.95 18,848.95 18,840.55 18,843.45 0.0K
09:24 18,845.60 18,845.60 18,833.75 18,839.20 0.0K
09:25 18,837.70 18,843.10 18,836.15 18,838.45 0.0K
09:26 18,838.95 18,848.85 18,837.95 18,848.85 0.0K
09:27 18,849.25 18,868.40 18,843.45 18,868.40 0.0K
09:28 18,868.50 18,870.30 18,849.30 18,849.30 0.0K
09:29 18,848.25 18,848.65 18,835.90 18,842.20 0.0K
09:30 18,840.10 18,848.35 18,838.75 18,839.10 0.0K
09:31 18,838.35 18,853.15 18,838.35 18,852.35 0.0K
09:32 18,852.80 18,865.75 18,849.65 18,863.75 0.0K
09:33 18,864.00 18,871.30 18,862.70 18,867.60 0.0K
09:34 18,869.65 18,875.10 18,864.95 18,872.70 0.0K
09:35 18,874.60 18,882.90 18,874.60 18,881.25 0.0K
09:36 18,882.15 18,896.25 18,882.15 18,896.25 0.0K
09:37 18,898.40 18,904.60 18,897.40 18,903.75 0.0K
09:38 18,903.40 18,910.55 18,901.60 18,909.80 0.0K
09:39 18,905.80 18,914.45 18,900.10 18,910.75 0.0K
09:40 18,908.45 18,911.75 18,905.05 18,910.15 0.0K
09:41 18,910.25 18,914.95 18,905.75 18,911.85 0.0K
09:42 18,912.25 18,912.45 18,905.10 18,906.35 0.0K
09:43 18,908.95 18,909.40 18,904.80 18,906.00 0.0K
09:44 18,906.40 18,916.30 18,905.95 18,914.95 0.0K
09:45 18,913.20 18,916.10 18,893.90 18,893.90 0.0K
09:46 18,891.85 18,891.85 18,864.70 18,868.75 0.0K
09:47 18,872.95 18,873.75 18,863.60 18,873.10 0.0K
09:48 18,874.95 18,891.10 18,874.95 18,886.50 0.0K
09:49 18,886.75 18,886.75 18,875.80 18,877.30 0.0K
09:50 18,876.65 18,883.95 18,875.75 18,883.95 0.0K
09:51 18,883.15 18,887.35 18,878.35 18,878.35 0.0K
09:52 18,877.60 18,886.20 18,872.10 18,886.20 0.0K
09:53 18,888.00 18,909.85 18,887.75 18,909.10 0.0K
09:54 18,909.00 18,914.65 18,902.05 18,906.35 0.0K
09:55 18,907.65 18,916.00 18,907.65 18,910.45 0.0K
09:56 18,908.80 18,919.25 18,908.25 18,915.85 0.0K
09:57 18,916.30 18,919.05 18,911.40 18,912.00 0.0K
09:58 18,912.05 18,912.70 18,899.60 18,903.25 0.0K
09:59 18,903.60 18,931.85 18,901.20 18,924.40 0.0K
10:00 18,928.60 18,929.00 18,918.85 18,922.25 0.0K
10:01 18,920.65 18,928.90 18,918.05 18,928.90 0.0K
10:02 18,927.90 18,933.65 18,926.35 18,929.95 0.0K
10:03 18,930.40 18,930.50 18,922.00 18,924.35 0.0K
10:04 18,924.90 18,928.15 18,922.30 18,927.75 0.0K
10:05 18,927.45 18,931.20 18,914.80 18,930.35 0.0K
10:06 18,929.25 18,929.25 18,919.75 18,921.70 0.0K
10:07 18,922.90 18,930.95 18,922.50 18,927.45 0.0K
10:08 18,927.60 18,927.60 18,923.05 18,926.50 0.0K
10:09 18,925.80 18,946.00 18,925.35 18,945.65 0.0K
10:10 18,945.40 18,950.05 18,943.55 18,948.80 0.0K
10:11 18,951.00 18,952.20 18,940.25 18,942.85 0.0K
10:12 18,942.40 18,951.30 18,942.40 18,948.80 0.0K
10:13 18,948.80 18,949.65 18,940.80 18,940.80 0.0K
10:14 18,940.60 18,944.85 18,938.90 18,944.85 0.0K
10:15 18,945.40 18,948.40 18,944.35 18,944.95 0.0K
10:16 18,943.00 18,945.20 18,937.70 18,942.60 0.0K
10:17 18,941.65 18,948.00 18,941.65 18,948.00 0.0K
10:18 18,948.45 18,964.15 18,948.45 18,951.30 0.0K
10:19 18,954.15 18,955.70 18,951.25 18,953.30 0.0K
10:20 18,953.00 18,957.45 18,953.00 18,957.45 0.0K
10:21 18,959.90 18,961.30 18,954.40 18,955.70 0.0K
10:22 18,956.40 18,964.60 18,953.30 18,963.90 0.0K
10:23 18,963.80 18,966.35 18,955.85 18,955.95 0.0K
10:24 18,954.30 18,954.30 18,937.00 18,946.80 0.0K
10:25 18,946.50 18,950.85 18,941.85 18,942.45 0.0K
10:26 18,942.60 18,948.60 18,941.60 18,941.60 0.0K
10:27 18,942.50 18,942.50 18,935.15 18,936.55 0.0K
10:28 18,936.85 18,945.50 18,935.65 18,944.15 0.0K
10:29 18,944.15 18,947.05 18,943.00 18,945.00 0.0K
10:30 18,944.30 18,944.65 18,940.95 18,944.65 0.0K
10:31 18,945.20 18,951.45 18,942.90 18,942.90 0.0K
10:32 18,942.75 18,953.50 18,941.15 18,953.50 0.0K
10:33 18,952.80 18,954.90 18,951.90 18,953.45 0.0K
10:34 18,953.25 18,958.10 18,953.25 18,955.95 0.0K
10:35 18,955.10 18,960.00 18,955.10 18,957.85 0.0K
10:36 18,957.40 18,960.95 18,957.20 18,960.90 0.0K
10:37 18,960.75 18,962.05 18,954.70 18,957.70 0.0K
10:38 18,957.95 18,960.00 18,957.55 18,958.35 0.0K
10:39 18,957.30 18,957.45 18,954.85 18,956.70 0.0K
10:40 18,956.60 18,957.15 18,948.05 18,948.50 0.0K
10:41 18,949.55 18,961.05 18,949.55 18,959.20 0.0K
10:42 18,959.10 18,962.75 18,958.10 18,962.75 0.0K
10:43 18,963.05 18,963.05 18,953.50 18,955.25 0.0K
10:44 18,955.50 18,955.80 18,951.65 18,953.30 0.0K
10:45 18,953.45 18,957.25 18,949.00 18,949.00 0.0K
10:46 18,949.45 18,955.25 18,947.45 18,955.05 0.0K
10:47 18,955.50 18,956.35 18,952.75 18,953.40 0.0K
10:48 18,954.00 18,955.35 18,953.20 18,955.35 0.0K
10:49 18,955.80 18,956.30 18,950.40 18,953.60 0.0K
10:50 18,951.90 18,954.20 18,951.85 18,954.20 0.0K
10:51 18,953.95 18,954.10 18,949.45 18,949.45 0.0K
10:52 18,949.50 18,950.30 18,947.45 18,948.00 0.0K
10:53 18,946.90 18,946.90 18,939.45 18,942.60 0.0K
10:54 18,943.25 18,950.45 18,943.25 18,950.45 0.0K
10:55 18,949.00 18,954.00 18,945.00 18,954.00 0.0K
10:56 18,954.55 18,956.35 18,946.55 18,946.75 0.0K
10:57 18,946.85 18,951.00 18,946.85 18,949.45 0.0K
10:58 18,949.85 18,950.05 18,946.50 18,947.70 0.0K
10:59 18,946.00 18,956.85 18,945.80 18,956.50 0.0K
11:00 18,957.45 18,962.50 18,957.45 18,962.50 0.0K
11:01 18,961.75 18,961.75 18,958.75 18,958.75 0.0K
11:02 18,959.25 18,959.25 18,956.05 18,956.65 0.0K
11:03 18,955.25 18,957.80 18,955.05 18,956.55 0.0K
11:04 18,956.95 18,961.70 18,956.95 18,960.60 0.0K
11:05 18,959.25 18,962.10 18,959.25 18,961.05 0.0K
11:06 18,960.70 18,960.70 18,956.95 18,959.90 0.0K
11:07 18,959.80 18,964.05 18,959.80 18,964.05 0.0K
11:08 18,964.05 18,974.50 18,964.05 18,972.10 0.0K
11:09 18,970.15 18,972.25 18,968.80 18,971.75 0.0K
11:10 18,971.00 18,977.50 18,970.85 18,977.50 0.0K
11:11 18,978.60 18,979.30 18,976.00 18,979.30 0.0K
11:12 18,978.15 18,979.95 18,977.20 18,977.20 0.0K
11:13 18,976.90 18,977.90 18,975.65 18,977.90 0.0K
11:14 18,977.35 18,984.65 18,977.10 18,982.95 0.0K
11:15 18,982.65 18,987.45 18,982.65 18,987.45 0.0K
11:16 18,986.60 18,986.60 18,982.15 18,982.90 0.0K
11:17 18,982.65 18,984.05 18,979.75 18,980.35 0.0K
11:18 18,979.95 18,985.65 18,979.25 18,984.20 0.0K
11:19 18,984.10 18,985.55 18,982.35 18,985.55 0.0K
11:20 18,984.50 18,984.50 18,981.40 18,982.05 0.0K
11:21 18,980.30 18,982.90 18,979.55 18,981.45 0.0K
11:22 18,981.30 18,982.45 18,979.50 18,979.50 0.0K
11:23 18,979.75 18,979.75 18,975.40 18,975.65 0.0K
11:24 18,975.40 18,975.50 18,971.20 18,974.50 0.0K
11:25 18,974.90 18,978.75 18,968.15 18,968.35 0.0K
11:26 18,967.75 18,967.95 18,964.90 18,964.90 0.0K
11:27 18,965.50 18,967.40 18,963.25 18,967.05 0.0K
11:28 18,967.95 18,972.20 18,967.35 18,968.55 0.0K
11:29 18,970.00 18,973.35 18,969.20 18,973.35 0.0K
11:30 18,973.80 18,975.80 18,973.75 18,975.00 0.0K
11:31 18,975.40 18,977.10 18,974.40 18,976.55 0.0K
11:32 18,976.55 18,976.55 18,970.90 18,972.85 0.0K
11:33 18,973.20 18,978.40 18,973.20 18,978.40 0.0K
11:34 18,977.60 18,981.30 18,977.00 18,977.00 0.0K
11:35 18,977.10 18,977.10 18,971.45 18,973.40 0.0K
11:36 18,973.10 18,973.20 18,971.70 18,972.85 0.0K
11:37 18,973.10 18,974.70 18,972.20 18,972.25 0.0K
11:38 18,972.30 18,972.75 18,970.60 18,970.70 0.0K
11:39 18,970.70 18,974.15 18,970.65 18,973.65 0.0K
11:40 18,974.25 18,974.70 18,973.05 18,974.05 0.0K
11:41 18,974.70 18,978.85 18,974.55 18,974.55 0.0K
11:42 18,973.75 18,975.80 18,973.75 18,975.80 0.0K
11:43 18,975.25 18,975.50 18,973.10 18,975.25 0.0K
11:44 18,974.95 18,975.60 18,972.80 18,975.60 0.0K
11:45 18,975.20 18,976.85 18,972.10 18,972.70 0.0K
11:46 18,970.35 18,970.55 18,964.70 18,967.15 0.0K
11:47 18,966.80 18,967.05 18,955.25 18,955.35 0.0K
11:48 18,954.90 18,958.30 18,954.05 18,958.30 0.0K
11:49 18,957.50 18,960.65 18,957.50 18,960.65 0.0K
11:50 18,960.85 18,963.15 18,958.55 18,962.45 0.0K
11:51 18,962.40 18,965.00 18,959.10 18,959.45 0.0K
11:52 18,959.50 18,959.60 18,957.55 18,958.50 0.0K
11:53 18,957.65 18,960.40 18,957.50 18,959.20 0.0K
11:54 18,959.65 18,964.95 18,958.65 18,964.95 0.0K
11:55 18,964.50 18,966.65 18,961.80 18,962.05 0.0K
11:56 18,961.30 18,963.25 18,960.80 18,963.25 0.0K
11:57 18,963.00 18,971.70 18,963.00 18,971.70 0.0K
11:58 18,971.80 18,975.30 18,971.80 18,974.20 0.0K
11:59 18,972.35 18,972.35 18,968.70 18,971.75 0.0K
12:00 18,971.10 18,974.05 18,970.80 18,974.05 0.0K
12:01 18,974.10 18,977.45 18,973.15 18,976.00 0.0K
12:02 18,974.90 18,975.35 18,971.55 18,972.35 0.0K
12:03 18,973.90 18,974.25 18,969.10 18,970.40 0.0K
12:04 18,969.80 18,970.25 18,966.35 18,968.90 0.0K
12:05 18,969.95 18,975.40 18,969.60 18,975.40 0.0K
12:06 18,974.90 18,978.60 18,972.50 18,977.95 0.0K
12:07 18,977.75 18,979.30 18,971.90 18,974.30 0.0K
12:08 18,975.55 18,975.55 18,971.35 18,971.90 0.0K
12:09 18,970.60 18,973.95 18,970.60 18,973.95 0.0K
12:10 18,974.30 18,974.45 18,970.35 18,972.15 0.0K
12:11 18,972.85 18,975.20 18,971.00 18,975.20 0.0K
12:12 18,974.85 18,975.15 18,972.00 18,974.00 0.0K
12:13 18,974.35 18,974.35 18,971.60 18,971.60 0.0K
12:14 18,972.10 18,975.00 18,971.75 18,973.90 0.0K
12:15 18,973.85 18,978.05 18,972.30 18,978.00 0.0K
12:16 18,977.60 18,978.90 18,974.45 18,974.45 0.0K
12:17 18,973.60 18,976.55 18,972.65 18,976.40 0.0K
12:18 18,976.00 18,979.50 18,976.00 18,978.25 0.0K
12:19 18,978.95 18,980.95 18,976.90 18,979.35 0.0K
12:20 18,979.35 18,981.60 18,978.35 18,979.65 0.0K
12:21 18,979.40 18,979.40 18,977.15 18,977.55 0.0K
12:22 18,977.35 18,980.80 18,977.35 18,980.10 0.0K
12:23 18,979.90 18,981.00 18,978.60 18,979.95 0.0K
12:24 18,980.95 18,981.75 18,979.25 18,980.70 0.0K
12:25 18,981.45 18,981.65 18,975.90 18,978.70 0.0K
12:26 18,978.25 18,980.45 18,977.10 18,978.70 0.0K
12:27 18,978.10 18,982.20 18,977.65 18,981.90 0.0K
12:28 18,980.95 18,981.25 18,978.75 18,979.80 0.0K
12:29 18,980.20 18,980.45 18,973.50 18,974.25 0.0K
12:30 18,974.95 18,974.95 18,970.25 18,972.40 0.0K
12:31 18,970.25 18,970.85 18,967.35 18,970.60 0.0K
12:32 18,969.80 18,970.85 18,967.20 18,970.40 0.0K
12:33 18,968.50 18,969.85 18,966.50 18,967.55 0.0K
12:34 18,968.25 18,972.20 18,967.45 18,972.20 0.0K
12:35 18,970.65 18,977.65 18,970.65 18,977.65 0.0K
12:36 18,977.95 18,980.75 18,976.30 18,977.20 0.0K
12:37 18,977.80 18,979.45 18,975.15 18,978.30 0.0K
12:38 18,978.50 18,980.00 18,977.30 18,979.55 0.0K
12:39 18,978.15 18,983.90 18,978.15 18,983.90 0.0K
12:40 18,987.25 18,989.90 18,985.45 18,985.75 0.0K
12:41 18,987.35 18,987.35 18,981.05 18,983.75 0.0K
12:42 18,984.45 18,985.15 18,980.05 18,982.30 0.0K
12:43 18,981.10 18,981.30 18,976.30 18,976.30 0.0K
12:44 18,976.45 18,977.30 18,971.45 18,972.45 0.0K
12:45 18,973.30 18,975.05 18,971.35 18,974.60 0.0K
12:46 18,973.90 18,976.35 18,972.70 18,974.75 0.0K
12:47 18,974.75 18,976.50 18,972.10 18,973.35 0.0K
12:48 18,972.40 18,972.60 18,966.90 18,969.20 0.0K
12:49 18,968.50 18,968.65 18,964.65 18,965.35 0.0K
12:50 18,965.80 18,965.80 18,962.70 18,963.60 0.0K
12:51 18,964.30 18,966.75 18,962.60 18,965.80 0.0K
12:52 18,965.95 18,968.00 18,965.95 18,967.45 0.0K
12:53 18,967.80 18,974.35 18,967.80 18,971.95 0.0K
12:54 18,971.85 18,973.00 18,969.20 18,970.10 0.0K
12:55 18,969.30 18,970.75 18,967.40 18,968.75 0.0K
12:56 18,968.35 18,968.40 18,964.10 18,964.10 0.0K
12:57 18,963.10 18,963.10 18,958.80 18,960.50 0.0K
12:58 18,960.85 18,961.20 18,957.85 18,960.45 0.0K
12:59 18,960.70 18,963.05 18,959.55 18,960.10 0.0K
13:00 18,960.40 18,960.60 18,956.55 18,956.95 0.0K
13:01 18,958.10 18,958.10 18,936.45 18,937.65 0.0K
13:02 18,936.75 18,942.30 18,936.75 18,942.30 0.0K
13:03 18,940.50 18,941.95 18,938.15 18,941.95 0.0K
13:04 18,942.25 18,943.20 18,936.45 18,936.45 0.0K
13:05 18,936.85 18,941.30 18,936.85 18,939.95 0.0K
13:06 18,939.00 18,941.05 18,935.40 18,941.05 0.0K
13:07 18,941.25 18,946.80 18,940.25 18,946.80 0.0K
13:08 18,946.25 18,947.35 18,943.10 18,943.10 0.0K
13:09 18,944.25 18,946.10 18,942.60 18,946.10 0.0K
13:10 18,945.60 18,946.55 18,942.70 18,942.70 0.0K
13:11 18,942.35 18,943.50 18,939.70 18,940.65 0.0K
13:12 18,940.60 18,944.40 18,940.60 18,942.25 0.0K
13:13 18,942.05 18,943.50 18,940.20 18,940.75 0.0K
13:14 18,941.20 18,942.40 18,940.40 18,940.40 0.0K
13:15 18,939.85 18,940.55 18,938.05 18,939.50 0.0K
13:16 18,939.15 18,939.55 18,937.85 18,939.40 0.0K
13:17 18,938.45 18,946.35 18,938.45 18,946.35 0.0K
13:18 18,945.95 18,946.65 18,944.80 18,945.40 0.0K
13:19 18,944.75 18,947.25 18,943.10 18,946.55 0.0K
13:20 18,946.75 18,949.65 18,946.50 18,949.65 0.0K
13:21 18,949.60 18,950.25 18,946.05 18,946.20 0.0K
13:22 18,947.20 18,947.65 18,945.20 18,945.55 0.0K
13:23 18,945.35 18,945.90 18,937.80 18,937.80 0.0K
13:24 18,938.25 18,939.45 18,936.10 18,938.30 0.0K
13:25 18,939.40 18,939.40 18,934.55 18,936.90 0.0K
13:26 18,936.70 18,938.70 18,935.65 18,936.80 0.0K
13:27 18,937.10 18,938.70 18,935.10 18,936.20 0.0K
13:28 18,935.75 18,938.15 18,932.15 18,936.65 0.0K
13:29 18,936.15 18,940.45 18,936.15 18,939.75 0.0K
13:30 18,939.45 18,943.35 18,939.45 18,943.10 0.0K
13:31 18,942.35 18,946.10 18,942.20 18,946.10 0.0K
13:32 18,946.55 18,951.25 18,946.55 18,951.25 0.0K
13:33 18,951.55 18,952.45 18,945.50 18,945.50 0.0K
13:34 18,946.35 18,947.10 18,944.10 18,945.30 0.0K
13:35 18,945.85 18,948.35 18,944.95 18,948.35 0.0K
13:36 18,948.25 18,950.75 18,948.05 18,948.05 0.0K
13:37 18,947.85 18,948.65 18,946.75 18,947.05 0.0K
13:38 18,946.65 18,947.60 18,945.55 18,945.90 0.0K
13:39 18,945.40 18,947.10 18,944.30 18,945.30 0.0K
13:40 18,944.35 18,951.80 18,944.35 18,951.65 0.0K
13:41 18,950.95 18,954.75 18,950.95 18,954.75 0.0K
13:42 18,955.40 18,961.70 18,955.40 18,961.40 0.0K
13:43 18,961.10 18,962.25 18,959.10 18,959.75 0.0K
13:44 18,959.50 18,960.95 18,958.30 18,960.70 0.0K
13:45 18,961.75 18,961.80 18,959.95 18,961.20 0.0K
13:46 18,960.70 18,962.50 18,960.40 18,961.80 0.0K
13:47 18,962.00 18,965.20 18,961.65 18,964.35 0.0K
13:48 18,964.40 18,964.75 18,958.95 18,958.95 0.0K
13:49 18,960.30 18,971.45 18,960.30 18,964.85 0.0K
13:50 18,966.60 18,968.35 18,964.00 18,965.70 0.0K
13:51 18,964.50 18,970.45 18,964.45 18,969.90 0.0K
13:52 18,970.60 18,981.30 18,970.60 18,979.50 0.0K
13:53 18,980.55 18,981.60 18,977.20 18,978.60 0.0K
13:54 18,978.85 18,982.30 18,976.25 18,976.65 0.0K
13:55 18,978.35 18,978.75 18,976.20 18,976.20 0.0K
13:56 18,976.75 18,976.75 18,970.50 18,970.50 0.0K
13:57 18,970.35 18,970.65 18,967.10 18,969.65 0.0K
13:58 18,969.80 18,973.55 18,968.50 18,970.95 0.0K
13:59 18,970.75 18,977.00 18,970.75 18,976.95 0.0K
14:00 18,979.25 18,979.25 18,968.25 18,971.10 0.0K
14:01 18,969.10 18,972.60 18,969.10 18,972.60 0.0K
14:02 18,971.75 18,980.50 18,971.75 18,979.35 0.0K
14:03 18,978.40 18,978.75 18,974.50 18,975.85 0.0K
14:04 18,976.35 18,978.65 18,975.25 18,976.75 0.0K
14:05 18,977.10 18,979.60 18,976.15 18,976.90 0.0K
14:06 18,977.30 18,978.70 18,971.95 18,974.60 0.0K
14:07 18,974.75 18,978.05 18,972.15 18,972.15 0.0K
14:08 18,972.40 18,972.40 18,967.55 18,969.60 0.0K
14:09 18,971.50 18,973.45 18,970.45 18,973.10 0.0K
14:10 18,973.90 18,974.80 18,972.75 18,973.70 0.0K
14:11 18,975.30 18,977.20 18,974.25 18,975.30 0.0K
14:12 18,976.50 18,977.65 18,968.40 18,968.65 0.0K
14:13 18,969.05 18,969.90 18,966.40 18,966.60 0.0K
14:14 18,967.85 18,972.25 18,966.50 18,972.25 0.0K
14:15 18,972.15 18,973.45 18,970.30 18,972.20 0.0K
14:16 18,971.30 18,973.05 18,970.40 18,973.05 0.0K
14:17 18,973.35 18,974.10 18,970.45 18,971.55 0.0K
14:18 18,971.60 18,973.45 18,970.65 18,973.00 0.0K
14:19 18,973.75 18,983.55 18,973.75 18,979.60 0.0K
14:20 18,979.90 18,981.85 18,979.15 18,979.15 0.0K
14:21 18,979.45 18,981.10 18,978.30 18,980.15 0.0K
14:22 18,979.60 18,980.40 18,976.00 18,977.55 0.0K
14:23 18,977.60 18,978.10 18,974.10 18,975.70 0.0K
14:24 18,975.45 18,976.65 18,973.95 18,974.80 0.0K
14:25 18,976.05 18,978.80 18,975.35 18,976.90 0.0K
14:26 18,976.40 18,978.80 18,974.05 18,978.10 0.0K
14:27 18,978.25 18,980.55 18,977.90 18,979.75 0.0K
14:28 18,979.80 18,980.25 18,977.80 18,979.95 0.0K
14:29 18,980.55 18,981.35 18,977.80 18,977.80 0.0K
14:30 18,977.15 18,977.90 18,973.90 18,973.95 0.0K
14:31 18,974.15 18,976.80 18,974.15 18,976.55 0.0K
14:32 18,975.15 18,978.10 18,974.65 18,977.30 0.0K
14:33 18,978.10 18,978.60 18,977.35 18,977.50 0.0K
14:34 18,977.20 18,978.25 18,971.95 18,971.95 0.0K
14:35 18,972.75 18,974.75 18,971.25 18,974.65 0.0K
14:36 18,975.15 18,976.00 18,973.50 18,974.00 0.0K
14:37 18,974.70 18,976.15 18,972.20 18,976.05 0.0K
14:38 18,976.75 18,979.30 18,975.35 18,978.70 0.0K
14:39 18,978.50 18,981.75 18,978.30 18,978.55 0.0K
14:40 18,978.10 18,979.55 18,977.70 18,979.35 0.0K
14:41 18,978.65 18,979.70 18,975.35 18,977.45 0.0K
14:42 18,978.40 18,983.35 18,978.40 18,982.45 0.0K
14:43 18,982.70 18,983.45 18,980.10 18,981.95 0.0K
14:44 18,982.45 18,985.70 18,982.45 18,983.65 0.0K
14:45 18,982.70 18,984.50 18,979.35 18,979.35 0.0K
14:46 18,980.65 18,987.60 18,980.65 18,986.65 0.0K
14:47 18,985.45 18,988.75 18,985.45 18,988.05 0.0K
14:48 18,989.05 18,989.70 18,987.00 18,987.50 0.0K
14:49 18,988.00 18,995.30 18,987.75 18,988.20 0.0K
14:50 18,987.65 18,988.35 18,981.85 18,983.50 0.0K
14:51 18,983.60 18,987.85 18,983.60 18,984.50 0.0K
14:52 18,984.80 18,984.80 18,981.30 18,981.65 0.0K
14:53 18,982.40 18,984.35 18,977.45 18,977.45 0.0K
14:54 18,976.00 18,978.25 18,975.45 18,976.95 0.0K
14:55 18,976.75 18,982.40 18,976.75 18,981.60 0.0K
14:56 18,980.25 18,982.70 18,977.85 18,980.05 0.0K
14:57 18,981.15 18,985.20 18,981.15 18,982.65 0.0K
14:58 18,983.30 18,986.00 18,983.30 18,984.55 0.0K
14:59 18,984.80 18,987.75 18,982.60 18,987.75 0.0K
15:00 18,989.85 18,997.95 18,989.85 18,995.25 0.0K
15:01 18,995.10 18,995.10 18,989.20 18,992.10 0.0K
15:02 18,993.00 18,995.00 18,991.90 18,993.00 0.0K
15:03 18,992.80 18,993.55 18,987.75 18,987.85 0.0K
15:04 18,988.00 18,990.40 18,987.10 18,989.95 0.0K
15:05 18,990.20 18,990.45 18,987.50 18,987.50 0.0K
15:06 18,987.80 18,989.75 18,987.30 18,987.60 0.0K
15:07 18,987.55 18,989.10 18,986.50 18,989.00 0.0K
15:08 18,990.40 18,993.50 18,989.40 18,993.50 0.0K
15:09 18,994.50 18,995.35 18,993.10 18,995.35 0.0K
15:10 18,996.75 18,999.20 18,996.75 18,998.85 0.0K
15:11 18,998.60 18,999.40 18,994.30 18,994.45 0.0K
15:12 18,994.80 18,996.20 18,991.10 18,996.20 0.0K
15:13 18,996.60 19,003.10 18,996.55 19,003.05 0.0K
15:14 19,003.05 19,005.10 19,002.70 19,004.70 0.0K
15:15 19,004.20 19,004.85 18,999.85 19,000.70 0.0K
15:16 18,999.25 19,001.70 18,999.25 19,001.00 0.0K
15:17 19,001.10 19,001.40 18,999.05 18,999.35 0.0K
15:18 18,999.95 19,001.60 18,999.35 19,000.75 0.0K
15:19 19,001.15 19,002.70 19,000.75 19,000.75 0.0K
15:20 19,001.65 19,001.65 18,996.90 18,997.05 0.0K
15:21 18,996.60 18,996.60 18,993.30 18,993.30 0.0K
15:22 18,993.30 18,995.25 18,993.30 18,995.00 0.0K
15:23 18,995.85 18,998.75 18,995.50 18,998.75 0.0K
15:24 18,998.65 19,001.95 18,998.60 19,001.95 0.0K
15:25 19,002.30 19,002.30 18,997.85 18,998.65 0.0K
15:26 18,998.10 18,999.60 18,996.45 18,999.55 0.0K
15:27 18,999.45 18,999.45 18,996.05 18,997.05 0.0K
15:28 18,996.40 18,997.00 18,992.25 18,993.80 0.0K
15:29 18,993.35 18,997.30 18,991.85 18,996.25 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