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 18,707.25 18,707.25 18,707.25 18,707.25 0.0K
09:15 18,726.10 18,750.90 18,722.25 18,722.25 0.0K
09:16 18,724.85 18,724.85 18,708.20 18,716.30 0.0K
09:17 18,716.00 18,716.00 18,701.75 18,707.30 0.0K
09:18 18,711.40 18,721.50 18,706.90 18,719.70 0.0K
09:19 18,719.85 18,719.85 18,705.35 18,705.45 0.0K
09:20 18,704.70 18,712.60 18,703.55 18,705.80 0.0K
09:21 18,707.40 18,707.40 18,687.10 18,687.55 0.0K
09:22 18,687.00 18,693.05 18,685.90 18,687.30 0.0K
09:23 18,687.30 18,687.30 18,679.15 18,679.15 0.0K
09:24 18,682.40 18,694.40 18,682.40 18,689.35 0.0K
09:25 18,689.00 18,689.00 18,665.00 18,665.00 0.0K
09:26 18,662.95 18,673.40 18,657.10 18,673.40 0.0K
09:27 18,672.10 18,682.90 18,668.95 18,682.90 0.0K
09:28 18,682.10 18,702.85 18,682.10 18,687.50 0.0K
09:29 18,685.45 18,685.85 18,678.25 18,682.00 0.0K
09:30 18,683.70 18,690.00 18,674.35 18,675.55 0.0K
09:31 18,674.90 18,682.30 18,674.45 18,678.70 0.0K
09:32 18,680.40 18,702.65 18,679.65 18,698.00 0.0K
09:33 18,699.50 18,705.75 18,696.80 18,703.45 0.0K
09:34 18,703.35 18,714.95 18,701.35 18,714.95 0.0K
09:35 18,715.45 18,719.40 18,710.15 18,718.95 0.0K
09:36 18,720.30 18,720.30 18,712.55 18,714.05 0.0K
09:37 18,713.85 18,728.00 18,713.20 18,727.20 0.0K
09:38 18,728.05 18,733.85 18,718.15 18,720.15 0.0K
09:39 18,722.30 18,725.90 18,718.25 18,718.25 0.0K
09:40 18,720.60 18,724.60 18,710.80 18,713.30 0.0K
09:41 18,716.55 18,720.65 18,708.15 18,708.15 0.0K
09:42 18,708.35 18,711.25 18,705.45 18,710.15 0.0K
09:43 18,712.80 18,715.70 18,709.05 18,712.25 0.0K
09:44 18,710.55 18,719.95 18,710.55 18,719.80 0.0K
09:45 18,724.85 18,729.80 18,724.85 18,727.85 0.0K
09:46 18,727.45 18,736.70 18,727.45 18,734.00 0.0K
09:47 18,736.00 18,736.00 18,719.70 18,723.65 0.0K
09:48 18,723.65 18,734.55 18,720.85 18,734.55 0.0K
09:49 18,739.95 18,747.20 18,739.95 18,745.70 0.0K
09:50 18,745.85 18,745.85 18,738.35 18,740.25 0.0K
09:51 18,739.65 18,741.10 18,735.00 18,737.85 0.0K
09:52 18,735.95 18,741.50 18,734.20 18,739.95 0.0K
09:53 18,740.00 18,741.40 18,736.45 18,740.45 0.0K
09:54 18,742.10 18,745.20 18,739.90 18,743.60 0.0K
09:55 18,743.30 18,744.45 18,740.65 18,743.10 0.0K
09:56 18,740.95 18,741.00 18,732.15 18,735.45 0.0K
09:57 18,735.90 18,746.10 18,735.90 18,739.55 0.0K
09:58 18,740.00 18,742.20 18,738.35 18,738.35 0.0K
09:59 18,737.60 18,744.45 18,731.20 18,743.90 0.0K
10:00 18,742.90 18,745.75 18,734.40 18,734.40 0.0K
10:01 18,734.50 18,735.20 18,724.60 18,724.60 0.0K
10:02 18,725.25 18,732.20 18,725.25 18,730.80 0.0K
10:03 18,731.20 18,739.10 18,730.60 18,733.05 0.0K
10:04 18,734.10 18,734.10 18,729.75 18,729.75 0.0K
10:05 18,730.25 18,732.75 18,726.10 18,730.20 0.0K
10:06 18,730.80 18,734.65 18,729.15 18,731.10 0.0K
10:07 18,732.00 18,732.75 18,725.55 18,725.55 0.0K
10:08 18,724.00 18,729.35 18,721.20 18,725.80 0.0K
10:09 18,727.30 18,727.30 18,718.10 18,718.10 0.0K
10:10 18,718.65 18,718.65 18,712.70 18,714.65 0.0K
10:11 18,714.10 18,722.85 18,714.10 18,721.60 0.0K
10:12 18,722.35 18,729.00 18,722.35 18,728.55 0.0K
10:13 18,728.15 18,735.15 18,728.15 18,732.95 0.0K
10:14 18,732.35 18,732.35 18,728.25 18,730.95 0.0K
10:15 18,731.25 18,736.45 18,731.20 18,732.20 0.0K
10:16 18,730.80 18,731.35 18,723.00 18,724.30 0.0K
10:17 18,723.70 18,727.50 18,723.70 18,726.30 0.0K
10:18 18,725.25 18,725.25 18,709.65 18,711.80 0.0K
10:19 18,711.30 18,712.90 18,705.75 18,707.45 0.0K
10:20 18,706.70 18,715.35 18,706.70 18,714.20 0.0K
10:21 18,713.30 18,713.30 18,706.15 18,708.70 0.0K
10:22 18,708.65 18,717.05 18,706.85 18,717.05 0.0K
10:23 18,717.30 18,718.00 18,715.40 18,717.00 0.0K
10:24 18,716.15 18,719.60 18,712.75 18,719.35 0.0K
10:25 18,719.90 18,719.90 18,715.10 18,715.65 0.0K
10:26 18,714.75 18,725.85 18,714.75 18,724.30 0.0K
10:27 18,723.75 18,726.60 18,719.15 18,725.60 0.0K
10:28 18,725.55 18,727.25 18,723.25 18,724.15 0.0K
10:29 18,723.55 18,723.90 18,716.95 18,718.15 0.0K
10:30 18,719.10 18,719.95 18,716.30 18,719.95 0.0K
10:31 18,718.10 18,722.00 18,716.90 18,720.50 0.0K
10:32 18,722.45 18,724.55 18,715.30 18,715.30 0.0K
10:33 18,712.65 18,712.65 18,704.10 18,705.10 0.0K
10:34 18,704.45 18,712.25 18,704.15 18,711.65 0.0K
10:35 18,711.60 18,712.55 18,710.15 18,710.45 0.0K
10:36 18,709.90 18,715.30 18,708.15 18,713.75 0.0K
10:37 18,712.85 18,721.70 18,712.85 18,719.70 0.0K
10:38 18,719.60 18,724.45 18,719.60 18,720.25 0.0K
10:39 18,721.05 18,721.20 18,712.35 18,712.35 0.0K
10:40 18,711.40 18,712.15 18,706.75 18,707.85 0.0K
10:41 18,708.30 18,708.70 18,701.90 18,701.90 0.0K
10:42 18,702.10 18,704.95 18,701.25 18,703.35 0.0K
10:43 18,702.40 18,711.05 18,701.55 18,708.35 0.0K
10:44 18,708.15 18,708.50 18,706.10 18,706.50 0.0K
10:45 18,705.90 18,705.90 18,702.00 18,704.15 0.0K
10:46 18,703.65 18,707.75 18,703.40 18,707.20 0.0K
10:47 18,708.25 18,710.15 18,697.10 18,697.75 0.0K
10:48 18,696.55 18,698.75 18,693.10 18,693.10 0.0K
10:49 18,685.65 18,690.70 18,684.85 18,689.20 0.0K
10:50 18,689.75 18,693.15 18,689.75 18,692.45 0.0K
10:51 18,693.50 18,698.05 18,692.50 18,692.50 0.0K
10:52 18,692.10 18,696.00 18,689.85 18,692.75 0.0K
10:53 18,695.05 18,695.05 18,686.95 18,690.90 0.0K
10:54 18,690.15 18,695.30 18,690.15 18,695.30 0.0K
10:55 18,694.75 18,696.15 18,692.30 18,696.15 0.0K
10:56 18,695.70 18,703.40 18,692.80 18,703.40 0.0K
10:57 18,703.25 18,703.70 18,696.95 18,697.20 0.0K
10:58 18,695.80 18,695.80 18,690.00 18,691.00 0.0K
10:59 18,690.80 18,693.35 18,690.05 18,693.35 0.0K
11:00 18,693.65 18,693.65 18,686.90 18,686.90 0.0K
11:01 18,687.10 18,687.65 18,685.40 18,687.55 0.0K
11:02 18,687.10 18,687.10 18,680.50 18,680.50 0.0K
11:03 18,680.65 18,684.60 18,680.65 18,684.30 0.0K
11:04 18,684.60 18,689.85 18,683.60 18,689.85 0.0K
11:05 18,689.30 18,691.50 18,687.20 18,691.50 0.0K
11:06 18,691.20 18,691.20 18,683.90 18,684.25 0.0K
11:07 18,684.40 18,690.45 18,684.40 18,687.90 0.0K
11:08 18,688.10 18,692.60 18,687.65 18,692.35 0.0K
11:09 18,692.05 18,692.05 18,686.35 18,690.05 0.0K
11:10 18,689.90 18,692.10 18,688.65 18,690.70 0.0K
11:11 18,690.35 18,691.40 18,688.05 18,690.10 0.0K
11:12 18,690.75 18,696.95 18,690.20 18,696.95 0.0K
11:13 18,697.90 18,698.25 18,695.40 18,698.25 0.0K
11:14 18,697.45 18,698.70 18,696.25 18,698.55 0.0K
11:15 18,697.35 18,700.45 18,694.80 18,700.10 0.0K
11:16 18,699.75 18,702.50 18,698.55 18,701.20 0.0K
11:17 18,701.70 18,702.60 18,699.55 18,700.30 0.0K
11:18 18,700.05 18,700.05 18,694.10 18,695.50 0.0K
11:19 18,695.25 18,695.85 18,693.35 18,695.10 0.0K
11:20 18,695.65 18,697.05 18,693.95 18,693.95 0.0K
11:21 18,694.60 18,696.65 18,693.95 18,694.15 0.0K
11:22 18,693.80 18,697.75 18,693.80 18,696.30 0.0K
11:23 18,695.40 18,697.15 18,693.05 18,695.60 0.0K
11:24 18,696.25 18,696.25 18,691.40 18,691.65 0.0K
11:25 18,692.05 18,692.05 18,688.55 18,690.60 0.0K
11:26 18,691.10 18,691.15 18,688.65 18,690.15 0.0K
11:27 18,689.80 18,693.40 18,689.60 18,692.00 0.0K
11:28 18,693.45 18,693.70 18,685.00 18,685.00 0.0K
11:29 18,684.45 18,685.70 18,683.95 18,684.30 0.0K
11:30 18,684.15 18,685.15 18,677.70 18,679.20 0.0K
11:31 18,678.10 18,679.60 18,676.30 18,677.70 0.0K
11:32 18,676.65 18,680.20 18,675.75 18,676.65 0.0K
11:33 18,677.55 18,682.95 18,677.55 18,682.95 0.0K
11:34 18,684.55 18,687.25 18,684.00 18,687.25 0.0K
11:35 18,687.85 18,691.50 18,687.70 18,691.50 0.0K
11:36 18,692.25 18,698.85 18,691.95 18,698.60 0.0K
11:37 18,697.65 18,699.90 18,696.00 18,696.00 0.0K
11:38 18,696.80 18,697.10 18,693.40 18,694.40 0.0K
11:39 18,695.30 18,698.45 18,695.30 18,697.25 0.0K
11:40 18,697.10 18,697.10 18,691.00 18,693.20 0.0K
11:41 18,692.90 18,699.85 18,692.90 18,699.35 0.0K
11:42 18,699.15 18,699.15 18,694.85 18,697.65 0.0K
11:43 18,697.20 18,697.20 18,694.70 18,694.70 0.0K
11:44 18,695.90 18,697.00 18,692.95 18,696.95 0.0K
11:45 18,696.45 18,700.90 18,696.45 18,700.90 0.0K
11:46 18,700.10 18,701.30 18,691.40 18,691.65 0.0K
11:47 18,690.65 18,691.15 18,689.05 18,690.10 0.0K
11:48 18,689.15 18,689.25 18,684.50 18,684.50 0.0K
11:49 18,684.90 18,686.10 18,681.05 18,682.35 0.0K
11:50 18,681.95 18,687.05 18,681.95 18,685.65 0.0K
11:51 18,685.75 18,686.65 18,682.85 18,684.20 0.0K
11:52 18,685.10 18,688.55 18,683.75 18,688.55 0.0K
11:53 18,687.95 18,690.95 18,687.65 18,689.75 0.0K
11:54 18,690.60 18,691.50 18,687.45 18,688.00 0.0K
11:55 18,687.35 18,691.45 18,687.35 18,691.45 0.0K
11:56 18,691.30 18,694.25 18,691.30 18,693.95 0.0K
11:57 18,694.70 18,697.95 18,694.35 18,696.05 0.0K
11:58 18,695.85 18,696.55 18,692.80 18,692.80 0.0K
11:59 18,692.80 18,693.15 18,690.30 18,690.30 0.0K
12:00 18,691.05 18,691.05 18,683.20 18,683.20 0.0K
12:01 18,681.20 18,681.65 18,679.35 18,679.60 0.0K
12:02 18,680.10 18,680.80 18,676.65 18,676.65 0.0K
12:03 18,676.70 18,680.20 18,675.40 18,679.40 0.0K
12:04 18,678.70 18,683.80 18,678.45 18,682.50 0.0K
12:05 18,683.05 18,688.25 18,682.85 18,687.15 0.0K
12:06 18,687.65 18,690.65 18,687.15 18,688.20 0.0K
12:07 18,688.15 18,691.20 18,687.50 18,691.20 0.0K
12:08 18,690.95 18,695.45 18,690.95 18,695.10 0.0K
12:09 18,695.85 18,697.60 18,694.65 18,697.20 0.0K
12:10 18,697.70 18,699.95 18,695.95 18,695.95 0.0K
12:11 18,695.65 18,701.80 18,695.65 18,699.65 0.0K
12:12 18,699.75 18,701.40 18,698.00 18,701.40 0.0K
12:13 18,700.95 18,702.00 18,700.00 18,701.95 0.0K
12:14 18,702.45 18,703.50 18,698.45 18,698.70 0.0K
12:15 18,697.75 18,700.55 18,697.50 18,698.05 0.0K
12:16 18,698.00 18,707.05 18,698.00 18,707.05 0.0K
12:17 18,706.85 18,707.60 18,703.25 18,703.30 0.0K
12:18 18,703.15 18,703.15 18,700.75 18,701.90 0.0K
12:19 18,701.30 18,701.95 18,699.80 18,700.75 0.0K
12:20 18,700.75 18,700.75 18,697.70 18,698.45 0.0K
12:21 18,699.20 18,704.40 18,697.70 18,697.70 0.0K
12:22 18,697.95 18,699.45 18,696.05 18,699.05 0.0K
12:23 18,699.55 18,702.45 18,699.15 18,699.50 0.0K
12:24 18,699.75 18,700.05 18,698.55 18,699.65 0.0K
12:25 18,700.25 18,700.25 18,696.05 18,696.75 0.0K
12:26 18,697.35 18,703.10 18,696.75 18,701.60 0.0K
12:27 18,701.90 18,701.90 18,699.45 18,701.35 0.0K
12:28 18,701.45 18,707.10 18,700.60 18,706.15 0.0K
12:29 18,704.35 18,705.50 18,699.40 18,699.40 0.0K
12:30 18,700.25 18,700.25 18,696.35 18,698.00 0.0K
12:31 18,697.60 18,697.60 18,694.00 18,694.00 0.0K
12:32 18,694.05 18,694.05 18,690.10 18,690.40 0.0K
12:33 18,689.95 18,690.65 18,688.40 18,689.40 0.0K
12:34 18,690.35 18,690.85 18,687.95 18,689.25 0.0K
12:35 18,690.20 18,694.15 18,689.10 18,692.75 0.0K
12:36 18,693.90 18,694.95 18,691.80 18,693.75 0.0K
12:37 18,694.70 18,694.70 18,691.55 18,692.75 0.0K
12:38 18,692.70 18,693.50 18,691.85 18,692.35 0.0K
12:39 18,691.80 18,692.25 18,687.20 18,688.00 0.0K
12:40 18,687.30 18,688.25 18,685.25 18,687.45 0.0K
12:41 18,687.80 18,688.40 18,686.25 18,686.25 0.0K
12:42 18,686.10 18,686.55 18,683.80 18,684.50 0.0K
12:43 18,684.10 18,684.10 18,681.65 18,683.15 0.0K
12:44 18,683.60 18,684.80 18,683.05 18,683.50 0.0K
12:45 18,682.55 18,684.20 18,682.15 18,682.65 0.0K
12:46 18,682.95 18,685.45 18,682.95 18,685.05 0.0K
12:47 18,684.45 18,689.20 18,684.45 18,687.05 0.0K
12:48 18,687.60 18,691.30 18,686.90 18,690.80 0.0K
12:49 18,691.90 18,692.50 18,688.35 18,690.90 0.0K
12:50 18,690.85 18,692.15 18,689.40 18,689.95 0.0K
12:51 18,690.50 18,690.70 18,689.05 18,690.40 0.0K
12:52 18,689.70 18,690.95 18,686.15 18,686.15 0.0K
12:53 18,687.10 18,689.00 18,686.55 18,687.45 0.0K
12:54 18,687.60 18,688.80 18,683.30 18,685.00 0.0K
12:55 18,684.95 18,688.75 18,684.30 18,688.65 0.0K
12:56 18,687.70 18,689.30 18,685.15 18,689.15 0.0K
12:57 18,690.45 18,690.45 18,686.20 18,686.20 0.0K
12:58 18,686.50 18,688.40 18,684.55 18,685.20 0.0K
12:59 18,686.55 18,686.55 18,681.90 18,682.65 0.0K
13:00 18,682.70 18,686.40 18,681.90 18,686.30 0.0K
13:01 18,686.25 18,688.85 18,684.20 18,684.45 0.0K
13:02 18,685.60 18,691.25 18,684.90 18,690.85 0.0K
13:03 18,690.80 18,691.15 18,687.95 18,688.15 0.0K
13:04 18,688.85 18,689.20 18,687.00 18,688.25 0.0K
13:05 18,688.60 18,689.45 18,686.55 18,686.55 0.0K
13:06 18,685.95 18,689.90 18,685.40 18,688.55 0.0K
13:07 18,690.70 18,696.95 18,690.70 18,696.10 0.0K
13:08 18,695.40 18,697.75 18,695.40 18,697.75 0.0K
13:09 18,698.65 18,702.05 18,698.65 18,701.80 0.0K
13:10 18,701.90 18,702.00 18,696.50 18,700.95 0.0K
13:11 18,701.55 18,702.95 18,697.35 18,697.35 0.0K
13:12 18,698.70 18,701.00 18,695.70 18,695.70 0.0K
13:13 18,696.35 18,699.70 18,696.35 18,697.35 0.0K
13:14 18,698.20 18,699.00 18,694.60 18,694.60 0.0K
13:15 18,694.90 18,696.70 18,692.25 18,692.25 0.0K
13:16 18,692.00 18,695.45 18,692.00 18,695.15 0.0K
13:17 18,695.75 18,696.60 18,692.65 18,692.75 0.0K
13:18 18,694.20 18,694.20 18,690.95 18,690.95 0.0K
13:19 18,692.25 18,692.50 18,686.30 18,686.30 0.0K
13:20 18,685.50 18,685.75 18,681.85 18,683.35 0.0K
13:21 18,683.15 18,683.80 18,680.00 18,680.30 0.0K
13:22 18,679.25 18,680.60 18,676.50 18,677.15 0.0K
13:23 18,678.55 18,683.75 18,678.55 18,683.75 0.0K
13:24 18,683.30 18,685.75 18,682.85 18,684.80 0.0K
13:25 18,684.20 18,685.05 18,676.05 18,676.05 0.0K
13:26 18,677.15 18,677.15 18,672.80 18,672.85 0.0K
13:27 18,672.75 18,674.40 18,671.10 18,673.65 0.0K
13:28 18,673.70 18,676.15 18,673.70 18,675.90 0.0K
13:29 18,675.40 18,676.70 18,674.95 18,675.30 0.0K
13:30 18,677.85 18,677.85 18,674.10 18,674.10 0.0K
13:31 18,674.90 18,676.15 18,672.15 18,676.15 0.0K
13:32 18,677.20 18,678.95 18,675.05 18,675.05 0.0K
13:33 18,675.55 18,678.70 18,674.75 18,678.70 0.0K
13:34 18,678.20 18,683.05 18,678.20 18,680.50 0.0K
13:35 18,680.65 18,682.20 18,678.00 18,678.95 0.0K
13:36 18,678.45 18,680.35 18,674.20 18,674.80 0.0K
13:37 18,674.35 18,678.55 18,674.35 18,677.65 0.0K
13:38 18,676.85 18,682.85 18,676.85 18,681.15 0.0K
13:39 18,683.35 18,683.35 18,680.85 18,683.05 0.0K
13:40 18,682.50 18,684.10 18,681.80 18,683.40 0.0K
13:41 18,682.90 18,684.50 18,681.20 18,682.30 0.0K
13:42 18,683.40 18,683.50 18,680.80 18,681.70 0.0K
13:43 18,681.95 18,683.45 18,679.90 18,679.90 0.0K
13:44 18,681.10 18,682.95 18,679.45 18,681.80 0.0K
13:45 18,681.55 18,682.65 18,680.25 18,681.15 0.0K
13:46 18,681.75 18,683.15 18,681.05 18,682.35 0.0K
13:47 18,682.75 18,684.70 18,682.55 18,683.30 0.0K
13:48 18,683.45 18,685.20 18,682.00 18,684.25 0.0K
13:49 18,684.55 18,687.10 18,684.00 18,684.80 0.0K
13:50 18,685.05 18,685.05 18,681.00 18,681.70 0.0K
13:51 18,682.10 18,685.60 18,682.10 18,683.15 0.0K
13:52 18,683.30 18,683.30 18,679.70 18,680.10 0.0K
13:53 18,679.30 18,679.90 18,677.75 18,678.60 0.0K
13:54 18,679.00 18,679.20 18,674.50 18,674.50 0.0K
13:55 18,675.25 18,676.25 18,672.00 18,673.20 0.0K
13:56 18,672.05 18,672.05 18,668.80 18,668.80 0.0K
13:57 18,668.80 18,671.85 18,667.70 18,671.65 0.0K
13:58 18,670.60 18,672.00 18,669.35 18,671.95 0.0K
13:59 18,672.05 18,672.05 18,669.45 18,670.05 0.0K
14:00 18,671.30 18,677.10 18,671.30 18,676.15 0.0K
14:01 18,675.75 18,677.30 18,674.10 18,674.40 0.0K
14:02 18,673.80 18,675.45 18,673.80 18,674.50 0.0K
14:03 18,675.50 18,681.00 18,675.50 18,680.40 0.0K
14:04 18,680.65 18,681.50 18,678.05 18,678.05 0.0K
14:05 18,677.90 18,678.35 18,671.50 18,672.30 0.0K
14:06 18,672.60 18,673.05 18,670.55 18,671.75 0.0K
14:07 18,671.30 18,672.70 18,668.30 18,669.60 0.0K
14:08 18,671.25 18,671.25 18,668.45 18,669.35 0.0K
14:09 18,668.40 18,669.00 18,665.00 18,665.25 0.0K
14:10 18,665.50 18,667.15 18,664.10 18,664.85 0.0K
14:11 18,664.45 18,665.55 18,661.35 18,661.35 0.0K
14:12 18,662.60 18,664.20 18,659.35 18,664.15 0.0K
14:13 18,665.30 18,669.20 18,665.30 18,667.80 0.0K
14:14 18,667.25 18,668.60 18,665.55 18,667.30 0.0K
14:15 18,668.45 18,668.45 18,664.55 18,664.55 0.0K
14:16 18,666.25 18,666.80 18,663.50 18,663.90 0.0K
14:17 18,664.45 18,667.90 18,664.45 18,667.10 0.0K
14:18 18,669.35 18,669.35 18,664.60 18,664.60 0.0K
14:19 18,665.65 18,666.05 18,660.45 18,661.40 0.0K
14:20 18,660.55 18,662.75 18,659.55 18,659.55 0.0K
14:21 18,658.55 18,661.00 18,657.35 18,659.50 0.0K
14:22 18,659.05 18,662.55 18,658.60 18,662.55 0.0K
14:23 18,661.00 18,662.35 18,660.40 18,660.55 0.0K
14:24 18,659.85 18,663.10 18,659.85 18,661.75 0.0K
14:25 18,662.00 18,663.55 18,660.15 18,662.15 0.0K
14:26 18,661.95 18,664.75 18,661.45 18,663.10 0.0K
14:27 18,662.90 18,663.60 18,661.20 18,662.30 0.0K
14:28 18,662.75 18,664.90 18,662.05 18,662.85 0.0K
14:29 18,662.55 18,665.50 18,661.55 18,662.05 0.0K
14:30 18,662.85 18,663.55 18,660.45 18,660.45 0.0K
14:31 18,661.35 18,661.60 18,657.65 18,659.70 0.0K
14:32 18,661.25 18,663.10 18,660.10 18,663.10 0.0K
14:33 18,662.40 18,664.70 18,661.85 18,662.95 0.0K
14:34 18,662.95 18,663.85 18,660.25 18,662.00 0.0K
14:35 18,661.20 18,663.15 18,660.00 18,660.85 0.0K
14:36 18,661.95 18,664.05 18,660.75 18,660.95 0.0K
14:37 18,662.60 18,665.20 18,662.00 18,665.20 0.0K
14:38 18,665.00 18,665.50 18,660.95 18,661.30 0.0K
14:39 18,660.45 18,663.20 18,660.45 18,662.15 0.0K
14:40 18,663.05 18,663.85 18,661.25 18,661.25 0.0K
14:41 18,660.00 18,663.00 18,660.00 18,662.90 0.0K
14:42 18,661.90 18,664.45 18,661.50 18,663.60 0.0K
14:43 18,663.95 18,664.75 18,662.85 18,664.55 0.0K
14:44 18,665.15 18,667.30 18,664.95 18,666.80 0.0K
14:45 18,667.70 18,667.70 18,665.70 18,666.05 0.0K
14:46 18,666.65 18,667.65 18,664.25 18,665.25 0.0K
14:47 18,665.15 18,667.00 18,664.15 18,665.35 0.0K
14:48 18,665.20 18,666.90 18,664.50 18,664.50 0.0K
14:49 18,665.35 18,666.45 18,663.95 18,664.75 0.0K
14:50 18,664.35 18,666.20 18,664.35 18,665.70 0.0K
14:51 18,665.90 18,668.10 18,664.75 18,665.20 0.0K
14:52 18,664.20 18,664.90 18,661.15 18,661.15 0.0K
14:53 18,662.50 18,662.50 18,655.80 18,655.80 0.0K
14:54 18,655.55 18,656.35 18,653.80 18,656.00 0.0K
14:55 18,655.90 18,656.25 18,654.00 18,654.45 0.0K
14:56 18,655.55 18,657.35 18,655.30 18,655.30 0.0K
14:57 18,655.80 18,656.35 18,654.30 18,654.65 0.0K
14:58 18,655.10 18,660.10 18,654.45 18,660.10 0.0K
14:59 18,660.55 18,662.45 18,658.15 18,659.80 0.0K
15:00 18,659.70 18,659.70 18,656.35 18,656.90 0.0K
15:01 18,657.75 18,657.75 18,647.90 18,650.00 0.0K
15:02 18,650.20 18,650.20 18,641.95 18,644.55 0.0K
15:03 18,644.20 18,648.70 18,644.20 18,647.40 0.0K
15:04 18,646.70 18,650.20 18,646.70 18,647.50 0.0K
15:05 18,648.00 18,648.55 18,645.00 18,648.35 0.0K
15:06 18,647.90 18,648.00 18,645.75 18,646.40 0.0K
15:07 18,645.40 18,646.85 18,642.85 18,643.85 0.0K
15:08 18,644.60 18,645.40 18,642.30 18,644.25 0.0K
15:09 18,645.10 18,647.60 18,640.40 18,647.60 0.0K
15:10 18,649.65 18,653.80 18,649.55 18,651.30 0.0K
15:11 18,653.05 18,653.10 18,648.65 18,650.75 0.0K
15:12 18,650.85 18,652.05 18,649.00 18,649.45 0.0K
15:13 18,649.50 18,650.55 18,645.00 18,645.60 0.0K
15:14 18,645.70 18,646.70 18,644.35 18,644.90 0.0K
15:15 18,645.05 18,646.05 18,642.10 18,642.10 0.0K
15:16 18,641.85 18,643.05 18,639.80 18,640.10 0.0K
15:17 18,641.00 18,641.00 18,636.40 18,636.40 0.0K
15:18 18,636.50 18,639.25 18,633.85 18,634.00 0.0K
15:19 18,634.45 18,636.70 18,634.10 18,634.10 0.0K
15:20 18,632.70 18,634.10 18,626.70 18,627.25 0.0K
15:21 18,626.85 18,626.85 18,621.40 18,621.85 0.0K
15:22 18,623.05 18,623.30 18,621.70 18,623.20 0.0K
15:23 18,621.75 18,623.00 18,616.05 18,617.10 0.0K
15:24 18,618.45 18,619.10 18,616.45 18,618.60 0.0K
15:25 18,618.55 18,618.75 18,616.25 18,616.65 0.0K
15:26 18,617.85 18,617.85 18,615.25 18,615.90 0.0K
15:27 18,616.10 18,617.55 18,612.75 18,613.35 0.0K
15:28 18,613.85 18,613.85 18,610.90 18,611.30 0.0K
15:29 18,612.85 18,620.55 18,611.80 18,613.50 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