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 18,684.35 18,684.35 18,684.35 18,684.35 0.0K
09:15 18,679.90 18,679.90 18,607.95 18,608.05 0.0K
09:16 18,611.35 18,629.50 18,611.35 18,626.60 0.0K
09:17 18,627.30 18,627.30 18,621.15 18,622.35 0.0K
09:18 18,622.25 18,636.05 18,622.25 18,633.75 0.0K
09:19 18,636.50 18,638.60 18,625.55 18,625.55 0.0K
09:20 18,618.20 18,620.30 18,610.25 18,610.40 0.0K
09:21 18,611.25 18,611.25 18,596.40 18,596.85 0.0K
09:22 18,595.50 18,601.80 18,592.65 18,597.30 0.0K
09:23 18,596.35 18,596.35 18,578.50 18,579.85 0.0K
09:24 18,578.70 18,578.70 18,560.80 18,560.80 0.0K
09:25 18,560.70 18,565.30 18,553.10 18,563.60 0.0K
09:26 18,560.10 18,569.40 18,558.65 18,569.40 0.0K
09:27 18,572.15 18,579.60 18,572.15 18,577.55 0.0K
09:28 18,577.00 18,581.50 18,574.40 18,581.25 0.0K
09:29 18,585.10 18,595.60 18,583.55 18,587.60 0.0K
09:30 18,586.85 18,593.10 18,581.60 18,593.10 0.0K
09:31 18,592.60 18,608.30 18,592.60 18,603.35 0.0K
09:32 18,602.45 18,602.95 18,594.75 18,602.95 0.0K
09:33 18,603.50 18,608.90 18,603.05 18,605.30 0.0K
09:34 18,606.20 18,606.20 18,587.10 18,588.00 0.0K
09:35 18,587.55 18,592.40 18,570.90 18,573.05 0.0K
09:36 18,567.70 18,573.45 18,564.20 18,569.25 0.0K
09:37 18,567.75 18,571.00 18,566.45 18,568.90 0.0K
09:38 18,569.30 18,581.60 18,569.30 18,580.00 0.0K
09:39 18,579.90 18,579.90 18,566.35 18,571.25 0.0K
09:40 18,570.20 18,576.70 18,569.00 18,576.70 0.0K
09:41 18,579.70 18,583.90 18,576.05 18,576.20 0.0K
09:42 18,576.60 18,591.90 18,576.60 18,589.10 0.0K
09:43 18,588.65 18,603.05 18,588.65 18,602.05 0.0K
09:44 18,600.85 18,605.90 18,598.65 18,604.95 0.0K
09:45 18,609.45 18,610.75 18,604.15 18,604.55 0.0K
09:46 18,603.60 18,604.95 18,598.15 18,604.95 0.0K
09:47 18,606.60 18,618.50 18,606.60 18,614.75 0.0K
09:48 18,614.45 18,617.70 18,609.95 18,617.40 0.0K
09:49 18,618.05 18,618.75 18,615.25 18,615.25 0.0K
09:50 18,615.10 18,615.10 18,608.70 18,612.15 0.0K
09:51 18,611.85 18,618.00 18,611.85 18,617.60 0.0K
09:52 18,617.40 18,626.60 18,617.40 18,622.95 0.0K
09:53 18,622.15 18,625.25 18,620.60 18,622.30 0.0K
09:54 18,620.75 18,620.85 18,614.50 18,614.50 0.0K
09:55 18,612.05 18,615.35 18,608.80 18,611.50 0.0K
09:56 18,610.90 18,611.70 18,608.75 18,609.05 0.0K
09:57 18,609.50 18,613.55 18,608.50 18,612.70 0.0K
09:58 18,613.00 18,613.00 18,601.75 18,602.20 0.0K
09:59 18,601.00 18,606.20 18,597.95 18,605.35 0.0K
10:00 18,606.50 18,607.95 18,605.55 18,607.95 0.0K
10:01 18,609.30 18,609.75 18,605.40 18,605.50 0.0K
10:02 18,607.00 18,611.85 18,605.75 18,611.85 0.0K
10:03 18,611.35 18,611.35 18,605.15 18,606.25 0.0K
10:04 18,607.45 18,611.05 18,606.40 18,610.60 0.0K
10:05 18,608.90 18,609.60 18,605.20 18,609.60 0.0K
10:06 18,610.30 18,610.30 18,603.95 18,604.90 0.0K
10:07 18,604.30 18,606.35 18,601.95 18,605.50 0.0K
10:08 18,604.90 18,604.90 18,600.15 18,601.25 0.0K
10:09 18,599.80 18,599.80 18,586.95 18,587.05 0.0K
10:10 18,585.05 18,585.40 18,579.85 18,584.45 0.0K
10:11 18,585.00 18,585.00 18,576.65 18,576.70 0.0K
10:12 18,577.25 18,582.00 18,575.75 18,582.00 0.0K
10:13 18,581.35 18,593.25 18,580.95 18,593.20 0.0K
10:14 18,593.60 18,593.60 18,588.95 18,588.95 0.0K
10:15 18,590.40 18,599.55 18,590.40 18,599.50 0.0K
10:16 18,599.65 18,603.90 18,598.95 18,602.75 0.0K
10:17 18,602.10 18,605.15 18,601.35 18,603.65 0.0K
10:18 18,604.30 18,607.55 18,604.25 18,606.60 0.0K
10:19 18,610.85 18,613.30 18,609.40 18,612.95 0.0K
10:20 18,613.85 18,613.85 18,606.60 18,607.30 0.0K
10:21 18,606.50 18,610.10 18,605.60 18,609.45 0.0K
10:22 18,609.30 18,609.80 18,606.45 18,606.45 0.0K
10:23 18,607.90 18,613.60 18,607.90 18,612.80 0.0K
10:24 18,613.65 18,622.70 18,612.75 18,622.70 0.0K
10:25 18,622.30 18,624.90 18,618.50 18,618.50 0.0K
10:26 18,617.60 18,619.05 18,615.50 18,615.60 0.0K
10:27 18,613.60 18,613.60 18,605.10 18,606.80 0.0K
10:28 18,605.75 18,606.65 18,604.25 18,605.35 0.0K
10:29 18,604.90 18,607.10 18,602.90 18,605.70 0.0K
10:30 18,605.05 18,609.85 18,604.05 18,606.20 0.0K
10:31 18,605.70 18,607.85 18,604.90 18,604.90 0.0K
10:32 18,605.10 18,606.20 18,601.75 18,606.20 0.0K
10:33 18,605.90 18,607.20 18,602.10 18,603.30 0.0K
10:34 18,604.25 18,606.15 18,603.60 18,606.15 0.0K
10:35 18,606.85 18,609.25 18,606.40 18,608.80 0.0K
10:36 18,608.15 18,608.25 18,602.85 18,604.40 0.0K
10:37 18,605.20 18,607.60 18,603.60 18,607.45 0.0K
10:38 18,606.60 18,611.05 18,605.90 18,608.55 0.0K
10:39 18,608.45 18,610.60 18,607.25 18,610.60 0.0K
10:40 18,611.10 18,611.85 18,608.50 18,608.50 0.0K
10:41 18,607.60 18,612.55 18,606.20 18,612.55 0.0K
10:42 18,612.65 18,617.20 18,612.65 18,615.50 0.0K
10:43 18,614.10 18,619.15 18,614.10 18,617.00 0.0K
10:44 18,617.70 18,617.70 18,614.25 18,615.45 0.0K
10:45 18,615.40 18,617.30 18,615.05 18,615.30 0.0K
10:46 18,615.85 18,615.85 18,609.85 18,611.90 0.0K
10:47 18,611.10 18,611.35 18,605.35 18,605.55 0.0K
10:48 18,604.50 18,604.50 18,596.65 18,597.40 0.0K
10:49 18,598.70 18,599.15 18,594.15 18,594.60 0.0K
10:50 18,594.65 18,594.65 18,585.95 18,592.30 0.0K
10:51 18,591.95 18,595.75 18,591.40 18,591.40 0.0K
10:52 18,588.75 18,590.55 18,582.90 18,585.45 0.0K
10:53 18,585.60 18,592.20 18,585.55 18,592.20 0.0K
10:54 18,592.25 18,594.95 18,592.25 18,592.75 0.0K
10:55 18,592.15 18,593.60 18,589.60 18,591.80 0.0K
10:56 18,591.45 18,597.40 18,591.45 18,596.55 0.0K
10:57 18,598.30 18,601.90 18,597.80 18,601.65 0.0K
10:58 18,602.20 18,610.00 18,602.20 18,609.65 0.0K
10:59 18,609.15 18,610.55 18,605.45 18,608.60 0.0K
11:00 18,607.55 18,609.90 18,604.15 18,606.95 0.0K
11:01 18,607.45 18,609.80 18,605.95 18,609.40 0.0K
11:02 18,608.60 18,610.90 18,607.00 18,610.70 0.0K
11:03 18,611.50 18,611.60 18,608.85 18,608.85 0.0K
11:04 18,608.85 18,611.75 18,608.85 18,611.75 0.0K
11:05 18,611.95 18,613.75 18,609.45 18,611.10 0.0K
11:06 18,610.15 18,614.30 18,608.95 18,612.00 0.0K
11:07 18,611.50 18,615.45 18,610.95 18,614.20 0.0K
11:08 18,615.55 18,615.55 18,611.20 18,611.35 0.0K
11:09 18,611.00 18,611.65 18,608.95 18,611.35 0.0K
11:10 18,611.10 18,612.60 18,610.35 18,612.45 0.0K
11:11 18,613.25 18,613.25 18,598.55 18,601.15 0.0K
11:12 18,601.25 18,603.30 18,600.50 18,602.20 0.0K
11:13 18,603.00 18,605.80 18,603.00 18,604.90 0.0K
11:14 18,604.10 18,608.85 18,604.10 18,608.85 0.0K
11:15 18,608.30 18,609.60 18,603.50 18,603.50 0.0K
11:16 18,602.55 18,608.90 18,602.55 18,606.15 0.0K
11:17 18,606.45 18,606.45 18,600.05 18,602.20 0.0K
11:18 18,602.00 18,605.20 18,602.00 18,605.20 0.0K
11:19 18,604.45 18,607.35 18,602.65 18,606.80 0.0K
11:20 18,607.40 18,610.60 18,607.40 18,610.00 0.0K
11:21 18,611.60 18,613.75 18,610.65 18,613.75 0.0K
11:22 18,613.65 18,613.65 18,608.50 18,608.50 0.0K
11:23 18,607.15 18,607.15 18,599.85 18,601.70 0.0K
11:24 18,602.55 18,605.00 18,601.65 18,604.60 0.0K
11:25 18,603.65 18,604.30 18,600.60 18,601.55 0.0K
11:26 18,601.10 18,603.65 18,599.85 18,603.10 0.0K
11:27 18,603.25 18,607.25 18,602.20 18,606.70 0.0K
11:28 18,606.85 18,606.85 18,603.50 18,603.70 0.0K
11:29 18,604.70 18,605.25 18,603.10 18,605.25 0.0K
11:30 18,605.70 18,611.05 18,605.70 18,610.55 0.0K
11:31 18,610.00 18,613.15 18,609.75 18,610.65 0.0K
11:32 18,610.60 18,615.55 18,609.20 18,614.00 0.0K
11:33 18,614.65 18,619.05 18,613.95 18,618.55 0.0K
11:34 18,620.60 18,627.00 18,620.60 18,626.50 0.0K
11:35 18,626.30 18,627.55 18,623.00 18,623.00 0.0K
11:36 18,622.90 18,622.90 18,621.05 18,621.80 0.0K
11:37 18,622.30 18,624.80 18,622.20 18,624.20 0.0K
11:38 18,623.10 18,623.50 18,615.65 18,615.65 0.0K
11:39 18,615.90 18,617.10 18,614.80 18,617.10 0.0K
11:40 18,616.00 18,620.10 18,615.90 18,618.50 0.0K
11:41 18,619.45 18,619.45 18,617.60 18,618.80 0.0K
11:42 18,618.50 18,622.35 18,618.50 18,618.60 0.0K
11:43 18,617.05 18,617.05 18,611.80 18,612.15 0.0K
11:44 18,612.75 18,612.75 18,607.30 18,609.25 0.0K
11:45 18,608.75 18,611.20 18,602.55 18,602.85 0.0K
11:46 18,601.80 18,602.65 18,598.60 18,600.45 0.0K
11:47 18,600.50 18,603.90 18,600.50 18,603.05 0.0K
11:48 18,603.85 18,608.00 18,603.40 18,608.00 0.0K
11:49 18,607.20 18,613.15 18,606.85 18,612.20 0.0K
11:50 18,612.15 18,612.15 18,606.70 18,607.40 0.0K
11:51 18,609.20 18,612.15 18,608.75 18,612.15 0.0K
11:52 18,613.30 18,617.60 18,611.95 18,617.60 0.0K
11:53 18,617.45 18,620.95 18,616.05 18,620.55 0.0K
11:54 18,620.10 18,621.45 18,619.20 18,621.10 0.0K
11:55 18,621.25 18,625.35 18,621.15 18,625.35 0.0K
11:56 18,625.90 18,629.80 18,625.50 18,629.30 0.0K
11:57 18,628.80 18,632.35 18,628.55 18,629.65 0.0K
11:58 18,628.70 18,629.20 18,627.35 18,628.90 0.0K
11:59 18,627.60 18,632.35 18,627.60 18,632.30 0.0K
12:00 18,631.75 18,635.45 18,631.75 18,632.20 0.0K
12:01 18,632.25 18,635.10 18,631.75 18,632.50 0.0K
12:02 18,633.45 18,634.35 18,631.90 18,634.35 0.0K
12:03 18,633.70 18,634.00 18,630.70 18,630.70 0.0K
12:04 18,632.40 18,632.40 18,628.95 18,629.60 0.0K
12:05 18,630.10 18,633.70 18,630.10 18,632.15 0.0K
12:06 18,634.25 18,634.35 18,627.10 18,628.75 0.0K
12:07 18,629.65 18,630.15 18,625.25 18,625.35 0.0K
12:08 18,625.20 18,625.20 18,618.20 18,620.00 0.0K
12:09 18,619.25 18,619.35 18,610.30 18,612.35 0.0K
12:10 18,612.60 18,617.55 18,612.40 18,617.55 0.0K
12:11 18,617.95 18,624.85 18,616.85 18,624.85 0.0K
12:12 18,623.50 18,623.50 18,619.10 18,621.05 0.0K
12:13 18,620.85 18,625.25 18,620.85 18,622.50 0.0K
12:14 18,620.75 18,628.95 18,620.20 18,626.75 0.0K
12:15 18,626.95 18,632.10 18,624.70 18,631.80 0.0K
12:16 18,633.25 18,633.85 18,629.60 18,630.15 0.0K
12:17 18,631.50 18,633.45 18,631.50 18,632.40 0.0K
12:18 18,633.10 18,639.35 18,631.85 18,638.65 0.0K
12:19 18,638.20 18,643.00 18,638.20 18,642.65 0.0K
12:20 18,642.95 18,643.65 18,641.60 18,642.25 0.0K
12:21 18,642.05 18,642.40 18,641.05 18,641.80 0.0K
12:22 18,642.70 18,643.75 18,641.05 18,643.10 0.0K
12:23 18,643.05 18,648.70 18,642.40 18,648.70 0.0K
12:24 18,647.55 18,647.55 18,643.05 18,643.70 0.0K
12:25 18,643.00 18,644.70 18,641.60 18,642.20 0.0K
12:26 18,642.15 18,647.45 18,641.05 18,646.55 0.0K
12:27 18,646.40 18,649.80 18,646.15 18,649.80 0.0K
12:28 18,649.70 18,649.70 18,644.40 18,644.65 0.0K
12:29 18,644.35 18,644.90 18,641.60 18,642.85 0.0K
12:30 18,641.40 18,645.55 18,641.15 18,643.35 0.0K
12:31 18,645.30 18,650.50 18,645.05 18,650.50 0.0K
12:32 18,650.05 18,650.05 18,645.85 18,646.45 0.0K
12:33 18,646.70 18,650.15 18,646.05 18,649.60 0.0K
12:34 18,649.80 18,650.70 18,647.75 18,649.75 0.0K
12:35 18,650.00 18,650.90 18,648.40 18,650.75 0.0K
12:36 18,650.70 18,651.90 18,650.05 18,651.60 0.0K
12:37 18,651.15 18,655.60 18,650.45 18,655.60 0.0K
12:38 18,654.95 18,657.75 18,653.20 18,655.75 0.0K
12:39 18,655.95 18,656.10 18,654.10 18,655.00 0.0K
12:40 18,654.70 18,655.25 18,653.30 18,654.05 0.0K
12:41 18,653.70 18,655.75 18,653.70 18,655.40 0.0K
12:42 18,655.85 18,656.90 18,653.95 18,656.55 0.0K
12:43 18,656.90 18,657.05 18,654.40 18,657.05 0.0K
12:44 18,655.85 18,657.90 18,649.65 18,653.15 0.0K
12:45 18,651.10 18,658.55 18,651.10 18,657.75 0.0K
12:46 18,658.25 18,659.60 18,655.30 18,659.60 0.0K
12:47 18,659.95 18,660.55 18,658.70 18,660.50 0.0K
12:48 18,661.85 18,662.40 18,660.10 18,661.65 0.0K
12:49 18,661.45 18,676.95 18,660.75 18,675.55 0.0K
12:50 18,675.40 18,677.70 18,674.85 18,674.85 0.0K
12:51 18,673.80 18,674.80 18,673.00 18,674.50 0.0K
12:52 18,674.70 18,677.00 18,674.30 18,675.50 0.0K
12:53 18,674.90 18,676.50 18,671.70 18,671.95 0.0K
12:54 18,671.55 18,674.60 18,671.30 18,673.25 0.0K
12:55 18,674.40 18,676.70 18,671.90 18,676.05 0.0K
12:56 18,676.45 18,676.45 18,671.95 18,674.10 0.0K
12:57 18,673.15 18,675.75 18,671.55 18,675.75 0.0K
12:58 18,675.40 18,681.55 18,674.80 18,680.90 0.0K
12:59 18,681.80 18,682.70 18,676.85 18,676.85 0.0K
13:00 18,678.85 18,680.80 18,677.15 18,680.15 0.0K
13:01 18,680.70 18,680.85 18,672.35 18,672.35 0.0K
13:02 18,670.15 18,671.85 18,668.90 18,669.25 0.0K
13:03 18,667.40 18,673.80 18,666.95 18,667.25 0.0K
13:04 18,668.40 18,668.40 18,665.15 18,667.15 0.0K
13:05 18,666.85 18,666.85 18,663.40 18,665.40 0.0K
13:06 18,663.85 18,666.25 18,659.05 18,660.25 0.0K
13:07 18,658.10 18,659.65 18,653.00 18,653.00 0.0K
13:08 18,653.50 18,654.00 18,649.85 18,653.60 0.0K
13:09 18,653.95 18,653.95 18,644.30 18,644.30 0.0K
13:10 18,645.65 18,645.65 18,641.10 18,644.70 0.0K
13:11 18,643.65 18,645.05 18,638.40 18,643.05 0.0K
13:12 18,642.80 18,645.80 18,639.10 18,645.40 0.0K
13:13 18,645.60 18,645.60 18,640.30 18,642.55 0.0K
13:14 18,641.40 18,655.10 18,641.40 18,654.35 0.0K
13:15 18,651.20 18,660.80 18,649.60 18,660.80 0.0K
13:16 18,661.00 18,665.65 18,660.30 18,665.65 0.0K
13:17 18,665.25 18,669.50 18,661.80 18,669.50 0.0K
13:18 18,668.00 18,674.00 18,668.00 18,674.00 0.0K
13:19 18,673.20 18,681.50 18,673.20 18,681.50 0.0K
13:20 18,681.15 18,685.15 18,679.60 18,685.15 0.0K
13:21 18,684.35 18,687.30 18,684.35 18,686.05 0.0K
13:22 18,685.40 18,686.55 18,683.65 18,684.50 0.0K
13:23 18,683.00 18,686.30 18,683.00 18,685.95 0.0K
13:24 18,686.05 18,688.35 18,685.35 18,687.10 0.0K
13:25 18,688.25 18,689.15 18,685.85 18,689.15 0.0K
13:26 18,689.25 18,689.25 18,681.55 18,684.50 0.0K
13:27 18,682.15 18,686.15 18,682.15 18,685.35 0.0K
13:28 18,684.70 18,684.85 18,676.90 18,679.80 0.0K
13:29 18,680.55 18,681.10 18,677.95 18,680.00 0.0K
13:30 18,680.70 18,688.75 18,680.70 18,688.25 0.0K
13:31 18,686.60 18,691.00 18,686.60 18,688.60 0.0K
13:32 18,687.55 18,691.40 18,687.55 18,690.20 0.0K
13:33 18,689.80 18,691.45 18,687.80 18,688.90 0.0K
13:34 18,688.85 18,689.05 18,686.30 18,688.35 0.0K
13:35 18,687.40 18,688.35 18,684.05 18,687.60 0.0K
13:36 18,687.15 18,690.35 18,684.65 18,690.35 0.0K
13:37 18,691.45 18,694.35 18,689.00 18,694.35 0.0K
13:38 18,695.20 18,697.10 18,693.45 18,694.60 0.0K
13:39 18,693.15 18,696.45 18,693.15 18,694.65 0.0K
13:40 18,694.00 18,694.00 18,687.30 18,687.35 0.0K
13:41 18,686.35 18,686.35 18,680.75 18,683.40 0.0K
13:42 18,683.00 18,684.75 18,681.10 18,682.80 0.0K
13:43 18,681.55 18,683.65 18,680.65 18,680.65 0.0K
13:44 18,681.60 18,683.85 18,680.80 18,683.85 0.0K
13:45 18,682.85 18,682.85 18,677.70 18,679.25 0.0K
13:46 18,679.30 18,680.25 18,676.80 18,676.80 0.0K
13:47 18,677.30 18,677.30 18,668.70 18,668.70 0.0K
13:48 18,669.15 18,669.65 18,662.55 18,662.55 0.0K
13:49 18,662.85 18,664.05 18,660.20 18,661.05 0.0K
13:50 18,660.95 18,663.55 18,657.25 18,663.55 0.0K
13:51 18,662.35 18,667.10 18,662.35 18,665.65 0.0K
13:52 18,663.00 18,667.55 18,663.00 18,666.45 0.0K
13:53 18,667.05 18,669.75 18,666.50 18,668.75 0.0K
13:54 18,669.55 18,670.65 18,667.95 18,670.40 0.0K
13:55 18,668.85 18,671.95 18,668.85 18,670.55 0.0K
13:56 18,669.00 18,672.35 18,669.00 18,672.35 0.0K
13:57 18,671.05 18,671.05 18,667.00 18,667.95 0.0K
13:58 18,668.05 18,670.10 18,666.95 18,669.05 0.0K
13:59 18,669.70 18,673.85 18,669.15 18,673.00 0.0K
14:00 18,671.60 18,675.15 18,669.25 18,675.15 0.0K
14:01 18,676.35 18,676.35 18,671.95 18,673.45 0.0K
14:02 18,672.90 18,672.90 18,667.55 18,670.15 0.0K
14:03 18,670.20 18,674.35 18,670.05 18,672.10 0.0K
14:04 18,670.75 18,676.10 18,670.60 18,676.10 0.0K
14:05 18,676.75 18,676.80 18,673.90 18,676.15 0.0K
14:06 18,676.45 18,678.00 18,674.15 18,677.75 0.0K
14:07 18,677.05 18,679.80 18,676.95 18,678.15 0.0K
14:08 18,678.60 18,679.45 18,674.95 18,675.40 0.0K
14:09 18,675.30 18,678.25 18,674.20 18,676.05 0.0K
14:10 18,675.10 18,679.65 18,674.60 18,676.40 0.0K
14:11 18,674.15 18,677.85 18,674.15 18,677.50 0.0K
14:12 18,676.70 18,677.45 18,675.40 18,676.60 0.0K
14:13 18,676.95 18,676.95 18,673.10 18,674.85 0.0K
14:14 18,673.15 18,674.40 18,670.70 18,674.40 0.0K
14:15 18,673.20 18,675.35 18,672.65 18,674.70 0.0K
14:16 18,675.20 18,681.50 18,673.10 18,679.35 0.0K
14:17 18,679.70 18,681.35 18,677.85 18,680.55 0.0K
14:18 18,681.20 18,682.05 18,679.70 18,681.60 0.0K
14:19 18,681.20 18,686.55 18,681.05 18,686.55 0.0K
14:20 18,685.90 18,687.70 18,682.90 18,685.55 0.0K
14:21 18,685.80 18,686.40 18,682.65 18,685.30 0.0K
14:22 18,685.60 18,688.50 18,684.50 18,688.30 0.0K
14:23 18,687.75 18,692.65 18,687.75 18,692.65 0.0K
14:24 18,691.20 18,692.95 18,690.30 18,692.40 0.0K
14:25 18,692.30 18,700.90 18,691.95 18,697.80 0.0K
14:26 18,698.20 18,703.20 18,697.25 18,701.65 0.0K
14:27 18,700.85 18,702.90 18,698.20 18,699.10 0.0K
14:28 18,699.80 18,703.35 18,698.45 18,703.35 0.0K
14:29 18,702.25 18,703.90 18,699.85 18,702.35 0.0K
14:30 18,703.00 18,703.15 18,699.30 18,702.00 0.0K
14:31 18,700.35 18,704.55 18,700.35 18,704.10 0.0K
14:32 18,702.95 18,707.00 18,702.90 18,707.00 0.0K
14:33 18,706.75 18,707.90 18,704.75 18,704.75 0.0K
14:34 18,704.60 18,705.80 18,702.80 18,703.35 0.0K
14:35 18,702.35 18,708.05 18,702.35 18,708.05 0.0K
14:36 18,708.50 18,708.50 18,703.50 18,704.20 0.0K
14:37 18,704.75 18,706.10 18,703.70 18,704.95 0.0K
14:38 18,704.40 18,707.90 18,704.40 18,706.80 0.0K
14:39 18,706.15 18,710.75 18,706.15 18,708.65 0.0K
14:40 18,706.95 18,714.10 18,706.95 18,714.05 0.0K
14:41 18,713.60 18,714.45 18,712.45 18,712.90 0.0K
14:42 18,714.35 18,714.35 18,710.70 18,712.00 0.0K
14:43 18,711.55 18,714.80 18,711.55 18,713.60 0.0K
14:44 18,711.65 18,715.80 18,711.55 18,713.75 0.0K
14:45 18,712.40 18,714.65 18,710.50 18,713.40 0.0K
14:46 18,714.20 18,714.95 18,712.15 18,712.95 0.0K
14:47 18,712.95 18,716.40 18,712.95 18,716.35 0.0K
14:48 18,714.55 18,719.05 18,714.55 18,719.05 0.0K
14:49 18,718.50 18,719.25 18,715.40 18,716.50 0.0K
14:50 18,715.25 18,717.75 18,714.50 18,717.05 0.0K
14:51 18,718.45 18,718.45 18,716.25 18,716.60 0.0K
14:52 18,715.20 18,717.85 18,714.70 18,716.40 0.0K
14:53 18,716.00 18,716.45 18,711.80 18,711.90 0.0K
14:54 18,713.15 18,713.30 18,710.05 18,711.15 0.0K
14:55 18,710.30 18,711.35 18,708.00 18,708.30 0.0K
14:56 18,708.15 18,713.40 18,708.15 18,712.80 0.0K
14:57 18,712.45 18,712.95 18,709.85 18,711.85 0.0K
14:58 18,711.80 18,712.65 18,709.40 18,711.55 0.0K
14:59 18,711.10 18,714.25 18,710.85 18,713.35 0.0K
15:00 18,713.20 18,714.00 18,704.35 18,708.40 0.0K
15:01 18,708.90 18,710.40 18,705.90 18,706.75 0.0K
15:02 18,705.75 18,705.75 18,702.50 18,703.65 0.0K
15:03 18,703.30 18,703.75 18,699.15 18,703.60 0.0K
15:04 18,704.50 18,704.75 18,701.80 18,701.80 0.0K
15:05 18,701.45 18,701.85 18,696.75 18,700.50 0.0K
15:06 18,699.85 18,701.40 18,695.30 18,695.90 0.0K
15:07 18,697.25 18,697.70 18,692.05 18,693.05 0.0K
15:08 18,692.55 18,694.70 18,692.55 18,694.20 0.0K
15:09 18,693.70 18,700.60 18,693.70 18,700.60 0.0K
15:10 18,703.25 18,705.90 18,702.50 18,703.30 0.0K
15:11 18,703.45 18,703.55 18,698.65 18,698.65 0.0K
15:12 18,698.50 18,699.05 18,694.65 18,697.00 0.0K
15:13 18,696.75 18,698.65 18,695.85 18,698.65 0.0K
15:14 18,698.00 18,699.25 18,697.30 18,699.00 0.0K
15:15 18,698.25 18,699.15 18,696.20 18,697.15 0.0K
15:16 18,698.20 18,698.20 18,694.10 18,694.95 0.0K
15:17 18,694.70 18,695.60 18,692.65 18,692.65 0.0K
15:18 18,693.35 18,693.55 18,690.05 18,691.45 0.0K
15:19 18,691.10 18,693.10 18,690.65 18,692.00 0.0K
15:20 18,692.35 18,693.80 18,689.20 18,693.55 0.0K
15:21 18,693.75 18,695.10 18,693.15 18,695.10 0.0K
15:22 18,693.85 18,695.05 18,693.05 18,693.35 0.0K
15:23 18,692.45 18,692.95 18,691.60 18,691.60 0.0K
15:24 18,691.35 18,694.35 18,690.80 18,692.50 0.0K
15:25 18,693.65 18,694.25 18,691.95 18,693.55 0.0K
15:26 18,695.45 18,696.50 18,694.40 18,696.50 0.0K
15:27 18,696.95 18,700.15 18,696.95 18,698.60 0.0K
15:28 18,696.85 18,706.50 18,696.85 18,706.20 0.0K
15:29 18,704.75 18,708.35 18,703.60 18,708.20 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