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 18,809.00 18,809.00 18,809.00 18,809.00 0.0K
09:15 18,791.70 18,791.70 18,759.95 18,771.70 0.0K
09:16 18,777.65 18,799.75 18,774.95 18,795.60 0.0K
09:17 18,792.60 18,795.25 18,784.95 18,785.60 0.0K
09:18 18,784.95 18,785.95 18,768.80 18,785.30 0.0K
09:19 18,783.65 18,803.90 18,783.65 18,799.25 0.0K
09:20 18,800.05 18,806.40 18,797.95 18,806.00 0.0K
09:21 18,804.20 18,820.45 18,802.90 18,820.25 0.0K
09:22 18,817.60 18,844.55 18,817.60 18,841.90 0.0K
09:23 18,845.65 18,862.00 18,842.10 18,862.00 0.0K
09:24 18,864.50 18,873.60 18,864.50 18,867.65 0.0K
09:25 18,868.80 18,872.20 18,850.00 18,854.75 0.0K
09:26 18,855.55 18,857.40 18,849.30 18,852.75 0.0K
09:27 18,853.40 18,864.40 18,847.10 18,864.40 0.0K
09:28 18,865.45 18,873.20 18,864.70 18,865.50 0.0K
09:29 18,864.20 18,874.85 18,862.20 18,873.35 0.0K
09:30 18,874.35 18,878.75 18,865.40 18,865.85 0.0K
09:31 18,864.95 18,874.70 18,864.95 18,866.40 0.0K
09:32 18,866.75 18,874.35 18,866.75 18,873.10 0.0K
09:33 18,872.75 18,880.30 18,868.95 18,868.95 0.0K
09:34 18,867.45 18,871.85 18,864.60 18,871.85 0.0K
09:35 18,873.45 18,875.70 18,873.25 18,874.70 0.0K
09:36 18,872.75 18,874.30 18,870.60 18,870.60 0.0K
09:37 18,866.75 18,874.45 18,866.75 18,874.05 0.0K
09:38 18,874.65 18,874.65 18,863.70 18,863.70 0.0K
09:39 18,861.90 18,861.90 18,854.55 18,856.95 0.0K
09:40 18,860.00 18,863.15 18,859.40 18,860.25 0.0K
09:41 18,859.75 18,866.95 18,850.95 18,866.95 0.0K
09:42 18,867.85 18,869.20 18,858.55 18,860.30 0.0K
09:43 18,860.75 18,862.40 18,856.95 18,859.95 0.0K
09:44 18,858.30 18,865.75 18,855.30 18,865.70 0.0K
09:45 18,864.75 18,865.65 18,841.15 18,841.15 0.0K
09:46 18,842.50 18,844.05 18,836.55 18,844.05 0.0K
09:47 18,844.55 18,848.95 18,843.70 18,848.05 0.0K
09:48 18,847.40 18,848.15 18,829.65 18,829.65 0.0K
09:49 18,827.00 18,827.25 18,819.85 18,820.50 0.0K
09:50 18,820.15 18,823.65 18,811.15 18,811.15 0.0K
09:51 18,809.20 18,813.95 18,795.10 18,795.55 0.0K
09:52 18,797.55 18,821.60 18,794.00 18,820.90 0.0K
09:53 18,825.15 18,826.35 18,814.35 18,814.80 0.0K
09:54 18,816.75 18,816.75 18,808.95 18,813.05 0.0K
09:55 18,811.20 18,819.35 18,810.35 18,819.35 0.0K
09:56 18,818.85 18,819.60 18,815.50 18,818.15 0.0K
09:57 18,818.55 18,818.55 18,809.15 18,809.85 0.0K
09:58 18,808.45 18,812.20 18,798.40 18,809.65 0.0K
09:59 18,809.25 18,812.00 18,805.80 18,811.70 0.0K
10:00 18,810.85 18,811.00 18,801.55 18,802.95 0.0K
10:01 18,802.95 18,806.15 18,792.70 18,792.70 0.0K
10:02 18,793.20 18,800.00 18,793.15 18,800.00 0.0K
10:03 18,798.90 18,820.15 18,798.90 18,819.35 0.0K
10:04 18,820.00 18,820.00 18,810.75 18,813.15 0.0K
10:05 18,813.95 18,814.25 18,802.45 18,802.45 0.0K
10:06 18,798.35 18,798.35 18,772.85 18,772.85 0.0K
10:07 18,769.50 18,774.15 18,763.55 18,763.95 0.0K
10:08 18,765.40 18,781.25 18,765.40 18,777.40 0.0K
10:09 18,776.00 18,776.70 18,762.15 18,763.35 0.0K
10:10 18,762.25 18,772.75 18,760.30 18,769.45 0.0K
10:11 18,767.65 18,767.65 18,757.45 18,759.90 0.0K
10:12 18,759.15 18,764.60 18,758.05 18,759.80 0.0K
10:13 18,761.05 18,764.30 18,757.15 18,757.15 0.0K
10:14 18,756.60 18,764.45 18,754.30 18,764.10 0.0K
10:15 18,763.55 18,766.95 18,759.40 18,766.95 0.0K
10:16 18,770.25 18,782.55 18,770.25 18,780.90 0.0K
10:17 18,782.80 18,784.15 18,776.85 18,781.10 0.0K
10:18 18,784.45 18,802.60 18,784.45 18,802.60 0.0K
10:19 18,807.00 18,809.10 18,799.60 18,801.60 0.0K
10:20 18,801.25 18,809.80 18,799.75 18,804.85 0.0K
10:21 18,804.55 18,816.10 18,802.50 18,814.85 0.0K
10:22 18,817.10 18,822.15 18,812.85 18,817.60 0.0K
10:23 18,818.15 18,825.60 18,818.10 18,823.80 0.0K
10:24 18,823.85 18,823.90 18,819.95 18,821.75 0.0K
10:25 18,821.30 18,823.75 18,819.00 18,821.60 0.0K
10:26 18,823.00 18,828.30 18,823.00 18,823.80 0.0K
10:27 18,824.05 18,836.50 18,824.05 18,836.50 0.0K
10:28 18,837.45 18,845.80 18,837.45 18,844.75 0.0K
10:29 18,845.65 18,847.95 18,844.20 18,844.20 0.0K
10:30 18,846.50 18,857.70 18,846.50 18,852.90 0.0K
10:31 18,854.45 18,855.90 18,849.00 18,849.00 0.0K
10:32 18,848.85 18,850.05 18,841.15 18,841.90 0.0K
10:33 18,842.40 18,847.60 18,840.10 18,847.60 0.0K
10:34 18,848.85 18,849.25 18,845.65 18,845.65 0.0K
10:35 18,846.35 18,850.00 18,844.15 18,850.00 0.0K
10:36 18,850.50 18,851.15 18,848.35 18,848.70 0.0K
10:37 18,848.25 18,851.05 18,848.10 18,848.60 0.0K
10:38 18,849.05 18,851.40 18,848.35 18,849.75 0.0K
10:39 18,850.75 18,852.10 18,845.60 18,847.35 0.0K
10:40 18,847.50 18,848.85 18,841.90 18,844.65 0.0K
10:41 18,845.25 18,845.30 18,838.25 18,838.35 0.0K
10:42 18,838.60 18,840.35 18,837.90 18,839.80 0.0K
10:43 18,839.50 18,841.55 18,838.15 18,838.90 0.0K
10:44 18,838.75 18,839.25 18,832.45 18,834.30 0.0K
10:45 18,833.85 18,835.65 18,830.70 18,833.20 0.0K
10:46 18,832.15 18,832.15 18,823.25 18,828.50 0.0K
10:47 18,829.40 18,831.55 18,828.35 18,830.90 0.0K
10:48 18,831.30 18,835.80 18,826.65 18,834.85 0.0K
10:49 18,835.80 18,837.60 18,833.95 18,835.70 0.0K
10:50 18,834.85 18,835.15 18,829.85 18,829.85 0.0K
10:51 18,828.80 18,829.45 18,825.15 18,825.15 0.0K
10:52 18,824.70 18,830.40 18,822.65 18,829.35 0.0K
10:53 18,829.40 18,831.45 18,826.95 18,826.95 0.0K
10:54 18,826.80 18,826.80 18,823.25 18,823.75 0.0K
10:55 18,823.75 18,830.00 18,822.95 18,830.00 0.0K
10:56 18,829.65 18,834.35 18,829.60 18,832.10 0.0K
10:57 18,832.50 18,844.70 18,832.25 18,844.70 0.0K
10:58 18,845.85 18,847.15 18,842.80 18,842.95 0.0K
10:59 18,842.20 18,845.10 18,840.75 18,841.65 0.0K
11:00 18,841.75 18,851.70 18,841.75 18,850.65 0.0K
11:01 18,852.65 18,853.15 18,847.50 18,847.50 0.0K
11:02 18,846.30 18,846.95 18,844.45 18,844.80 0.0K
11:03 18,845.20 18,847.50 18,843.30 18,843.30 0.0K
11:04 18,842.70 18,843.00 18,840.40 18,843.00 0.0K
11:05 18,843.95 18,846.05 18,843.80 18,845.40 0.0K
11:06 18,848.00 18,849.70 18,846.00 18,847.35 0.0K
11:07 18,848.25 18,853.70 18,848.25 18,852.20 0.0K
11:08 18,852.10 18,855.50 18,851.80 18,854.80 0.0K
11:09 18,854.80 18,854.80 18,848.95 18,849.85 0.0K
11:10 18,850.95 18,852.80 18,849.80 18,850.00 0.0K
11:11 18,850.30 18,854.90 18,850.30 18,854.55 0.0K
11:12 18,854.80 18,861.05 18,854.55 18,860.55 0.0K
11:13 18,860.65 18,875.85 18,860.50 18,874.50 0.0K
11:14 18,873.45 18,875.85 18,872.15 18,874.20 0.0K
11:15 18,874.60 18,877.90 18,874.60 18,876.80 0.0K
11:16 18,878.00 18,878.00 18,875.30 18,875.60 0.0K
11:17 18,875.55 18,875.55 18,869.70 18,869.70 0.0K
11:18 18,869.90 18,869.90 18,862.85 18,866.00 0.0K
11:19 18,866.35 18,866.75 18,863.75 18,863.75 0.0K
11:20 18,863.60 18,863.80 18,857.60 18,860.05 0.0K
11:21 18,859.15 18,859.50 18,855.40 18,857.25 0.0K
11:22 18,856.45 18,862.85 18,856.40 18,862.85 0.0K
11:23 18,862.95 18,864.60 18,861.10 18,861.55 0.0K
11:24 18,865.60 18,871.25 18,865.45 18,871.15 0.0K
11:25 18,871.95 18,872.80 18,870.55 18,871.05 0.0K
11:26 18,871.65 18,872.05 18,868.20 18,869.80 0.0K
11:27 18,868.25 18,868.25 18,862.25 18,863.95 0.0K
11:28 18,864.30 18,866.70 18,861.95 18,866.70 0.0K
11:29 18,866.40 18,872.60 18,866.25 18,871.45 0.0K
11:30 18,871.70 18,872.45 18,868.65 18,870.85 0.0K
11:31 18,872.80 18,874.10 18,870.35 18,870.90 0.0K
11:32 18,871.10 18,872.30 18,868.95 18,868.95 0.0K
11:33 18,869.40 18,869.40 18,865.05 18,865.95 0.0K
11:34 18,865.65 18,865.65 18,862.75 18,864.35 0.0K
11:35 18,863.90 18,864.20 18,861.15 18,863.95 0.0K
11:36 18,863.80 18,866.85 18,863.10 18,863.10 0.0K
11:37 18,861.75 18,864.85 18,861.75 18,864.05 0.0K
11:38 18,864.80 18,871.70 18,864.80 18,870.75 0.0K
11:39 18,870.95 18,871.15 18,866.10 18,867.50 0.0K
11:40 18,866.75 18,867.70 18,864.90 18,867.65 0.0K
11:41 18,868.30 18,868.65 18,866.60 18,866.95 0.0K
11:42 18,865.95 18,867.65 18,865.30 18,867.50 0.0K
11:43 18,867.15 18,868.95 18,865.75 18,867.50 0.0K
11:44 18,869.20 18,874.45 18,868.55 18,874.40 0.0K
11:45 18,875.50 18,879.30 18,875.50 18,879.30 0.0K
11:46 18,881.25 18,883.70 18,880.70 18,882.20 0.0K
11:47 18,881.55 18,881.55 18,878.05 18,878.05 0.0K
11:48 18,878.50 18,883.75 18,878.40 18,883.25 0.0K
11:49 18,883.55 18,883.55 18,876.60 18,878.10 0.0K
11:50 18,877.40 18,882.70 18,877.00 18,882.40 0.0K
11:51 18,884.35 18,885.85 18,883.15 18,885.25 0.0K
11:52 18,885.00 18,885.85 18,883.75 18,884.55 0.0K
11:53 18,885.05 18,887.00 18,880.55 18,880.55 0.0K
11:54 18,879.95 18,886.35 18,879.90 18,883.35 0.0K
11:55 18,883.80 18,887.75 18,883.80 18,887.00 0.0K
11:56 18,886.90 18,888.00 18,885.45 18,885.45 0.0K
11:57 18,884.55 18,885.05 18,881.90 18,882.85 0.0K
11:58 18,883.25 18,883.35 18,879.95 18,880.30 0.0K
11:59 18,880.65 18,880.65 18,876.30 18,876.90 0.0K
12:00 18,878.20 18,880.75 18,876.85 18,880.75 0.0K
12:01 18,880.50 18,883.10 18,879.95 18,883.10 0.0K
12:02 18,882.50 18,886.70 18,882.50 18,883.10 0.0K
12:03 18,884.20 18,885.25 18,883.20 18,884.75 0.0K
12:04 18,884.60 18,884.60 18,880.35 18,882.25 0.0K
12:05 18,881.30 18,882.60 18,879.50 18,879.50 0.0K
12:06 18,878.80 18,880.10 18,877.45 18,877.45 0.0K
12:07 18,877.95 18,879.80 18,875.85 18,879.80 0.0K
12:08 18,879.25 18,883.30 18,878.80 18,883.30 0.0K
12:09 18,882.60 18,882.95 18,879.90 18,881.20 0.0K
12:10 18,881.90 18,882.95 18,878.60 18,879.05 0.0K
12:11 18,879.00 18,881.20 18,876.80 18,881.20 0.0K
12:12 18,880.80 18,882.05 18,878.20 18,878.65 0.0K
12:13 18,879.40 18,880.40 18,877.40 18,879.60 0.0K
12:14 18,880.65 18,880.85 18,877.55 18,878.15 0.0K
12:15 18,877.15 18,880.75 18,877.15 18,880.40 0.0K
12:16 18,880.40 18,885.35 18,880.40 18,883.25 0.0K
12:17 18,882.45 18,883.75 18,879.90 18,880.70 0.0K
12:18 18,881.30 18,885.30 18,881.20 18,884.55 0.0K
12:19 18,885.30 18,887.30 18,883.45 18,884.15 0.0K
12:20 18,883.95 18,885.60 18,881.80 18,882.65 0.0K
12:21 18,883.60 18,883.60 18,880.45 18,880.85 0.0K
12:22 18,880.55 18,883.65 18,880.00 18,882.65 0.0K
12:23 18,881.85 18,882.95 18,880.30 18,881.20 0.0K
12:24 18,881.55 18,883.80 18,880.55 18,882.95 0.0K
12:25 18,882.35 18,886.80 18,882.35 18,883.00 0.0K
12:26 18,883.30 18,885.95 18,883.00 18,883.00 0.0K
12:27 18,884.25 18,885.95 18,882.15 18,884.70 0.0K
12:28 18,885.25 18,889.15 18,885.20 18,887.70 0.0K
12:29 18,888.75 18,891.05 18,888.10 18,891.05 0.0K
12:30 18,891.90 18,896.40 18,890.70 18,894.70 0.0K
12:31 18,895.25 18,895.90 18,890.35 18,890.75 0.0K
12:32 18,890.00 18,890.90 18,887.60 18,888.20 0.0K
12:33 18,888.15 18,888.15 18,880.20 18,880.20 0.0K
12:34 18,880.50 18,884.60 18,879.65 18,882.85 0.0K
12:35 18,885.20 18,889.95 18,883.90 18,889.50 0.0K
12:36 18,888.30 18,889.40 18,885.55 18,885.55 0.0K
12:37 18,886.75 18,889.00 18,884.25 18,885.15 0.0K
12:38 18,884.35 18,889.55 18,884.35 18,887.65 0.0K
12:39 18,889.10 18,890.05 18,887.20 18,888.35 0.0K
12:40 18,889.25 18,889.40 18,883.30 18,884.65 0.0K
12:41 18,884.85 18,886.90 18,883.80 18,884.85 0.0K
12:42 18,885.55 18,888.55 18,885.55 18,887.85 0.0K
12:43 18,888.20 18,889.50 18,887.15 18,888.45 0.0K
12:44 18,888.75 18,898.95 18,888.75 18,897.45 0.0K
12:45 18,897.20 18,899.55 18,896.80 18,896.80 0.0K
12:46 18,896.20 18,897.80 18,894.70 18,895.45 0.0K
12:47 18,896.70 18,898.85 18,895.60 18,898.70 0.0K
12:48 18,898.90 18,904.05 18,898.90 18,903.05 0.0K
12:49 18,902.75 18,903.60 18,898.45 18,898.45 0.0K
12:50 18,899.65 18,903.50 18,899.65 18,902.25 0.0K
12:51 18,902.90 18,904.65 18,900.85 18,902.75 0.0K
12:52 18,902.35 18,904.35 18,898.30 18,900.15 0.0K
12:53 18,899.60 18,904.60 18,899.15 18,902.10 0.0K
12:54 18,902.10 18,903.95 18,900.65 18,900.65 0.0K
12:55 18,901.35 18,903.80 18,900.20 18,901.80 0.0K
12:56 18,902.30 18,902.30 18,898.80 18,899.95 0.0K
12:57 18,899.45 18,900.35 18,897.45 18,897.45 0.0K
12:58 18,898.25 18,899.20 18,894.35 18,896.10 0.0K
12:59 18,896.85 18,899.80 18,895.70 18,898.75 0.0K
13:00 18,899.40 18,900.05 18,894.40 18,894.40 0.0K
13:01 18,894.20 18,894.65 18,890.55 18,890.55 0.0K
13:02 18,890.40 18,891.40 18,887.85 18,889.70 0.0K
13:03 18,888.40 18,888.65 18,884.00 18,884.00 0.0K
13:04 18,883.35 18,884.65 18,880.95 18,882.10 0.0K
13:05 18,883.00 18,883.30 18,880.50 18,880.60 0.0K
13:06 18,881.80 18,883.20 18,881.10 18,881.30 0.0K
13:07 18,881.30 18,885.95 18,881.30 18,883.85 0.0K
13:08 18,883.85 18,891.00 18,883.25 18,890.90 0.0K
13:09 18,890.25 18,891.45 18,888.85 18,889.10 0.0K
13:10 18,889.35 18,897.60 18,889.25 18,896.70 0.0K
13:11 18,899.45 18,906.45 18,899.45 18,901.70 0.0K
13:12 18,902.20 18,907.40 18,902.20 18,904.55 0.0K
13:13 18,903.55 18,906.95 18,902.30 18,904.35 0.0K
13:14 18,905.60 18,912.65 18,905.60 18,908.40 0.0K
13:15 18,910.50 18,912.25 18,905.00 18,905.00 0.0K
13:16 18,904.90 18,905.20 18,902.75 18,903.35 0.0K
13:17 18,902.95 18,904.05 18,901.05 18,901.05 0.0K
13:18 18,899.50 18,906.20 18,898.30 18,904.35 0.0K
13:19 18,905.75 18,916.40 18,905.75 18,915.05 0.0K
13:20 18,916.10 18,920.05 18,914.65 18,914.90 0.0K
13:21 18,914.90 18,919.25 18,914.80 18,918.95 0.0K
13:22 18,919.10 18,926.05 18,918.20 18,922.80 0.0K
13:23 18,922.65 18,927.30 18,922.05 18,924.85 0.0K
13:24 18,926.10 18,926.10 18,910.80 18,910.95 0.0K
13:25 18,910.95 18,912.00 18,907.95 18,907.95 0.0K
13:26 18,906.20 18,910.45 18,905.00 18,906.45 0.0K
13:27 18,907.40 18,910.70 18,904.00 18,904.00 0.0K
13:28 18,902.70 18,902.70 18,894.30 18,895.10 0.0K
13:29 18,896.15 18,904.15 18,896.15 18,901.95 0.0K
13:30 18,904.85 18,906.35 18,901.40 18,903.35 0.0K
13:31 18,903.30 18,904.90 18,901.85 18,901.90 0.0K
13:32 18,903.65 18,903.65 18,897.80 18,901.00 0.0K
13:33 18,902.45 18,906.35 18,902.45 18,904.85 0.0K
13:34 18,903.50 18,905.05 18,901.60 18,902.60 0.0K
13:35 18,903.90 18,906.65 18,903.35 18,903.35 0.0K
13:36 18,905.30 18,912.95 18,903.70 18,910.85 0.0K
13:37 18,910.65 18,919.20 18,910.65 18,918.60 0.0K
13:38 18,918.85 18,920.35 18,916.70 18,917.45 0.0K
13:39 18,919.05 18,919.05 18,916.40 18,916.95 0.0K
13:40 18,917.85 18,920.05 18,915.60 18,918.95 0.0K
13:41 18,918.85 18,919.90 18,915.25 18,915.60 0.0K
13:42 18,915.25 18,915.90 18,912.65 18,913.95 0.0K
13:43 18,917.20 18,918.90 18,913.85 18,913.85 0.0K
13:44 18,915.45 18,915.45 18,912.70 18,912.70 0.0K
13:45 18,914.30 18,914.30 18,909.85 18,909.85 0.0K
13:46 18,910.55 18,913.45 18,910.00 18,911.55 0.0K
13:47 18,911.95 18,912.25 18,906.60 18,907.10 0.0K
13:48 18,907.95 18,911.00 18,906.35 18,910.50 0.0K
13:49 18,909.70 18,912.70 18,908.45 18,911.90 0.0K
13:50 18,911.05 18,913.05 18,909.55 18,911.30 0.0K
13:51 18,913.30 18,916.10 18,913.30 18,914.25 0.0K
13:52 18,913.55 18,915.50 18,912.75 18,913.00 0.0K
13:53 18,913.05 18,917.45 18,913.05 18,914.70 0.0K
13:54 18,914.75 18,916.70 18,913.65 18,913.75 0.0K
13:55 18,913.90 18,917.25 18,913.30 18,915.25 0.0K
13:56 18,917.20 18,917.45 18,913.70 18,915.75 0.0K
13:57 18,916.50 18,917.85 18,915.90 18,917.10 0.0K
13:58 18,917.20 18,922.00 18,917.20 18,921.45 0.0K
13:59 18,922.75 18,923.40 18,918.85 18,920.20 0.0K
14:00 18,921.15 18,922.35 18,918.10 18,918.10 0.0K
14:01 18,918.80 18,922.50 18,918.40 18,921.90 0.0K
14:02 18,922.70 18,924.95 18,922.70 18,922.70 0.0K
14:03 18,922.90 18,925.25 18,922.80 18,924.20 0.0K
14:04 18,925.40 18,927.50 18,924.35 18,926.45 0.0K
14:05 18,927.90 18,929.60 18,926.35 18,927.00 0.0K
14:06 18,928.00 18,929.70 18,926.80 18,929.65 0.0K
14:07 18,929.75 18,934.05 18,929.75 18,930.35 0.0K
14:08 18,932.00 18,932.00 18,923.45 18,923.45 0.0K
14:09 18,923.85 18,923.85 18,918.85 18,919.35 0.0K
14:10 18,920.00 18,920.85 18,915.70 18,915.70 0.0K
14:11 18,916.10 18,920.15 18,914.45 18,918.25 0.0K
14:12 18,919.35 18,922.40 18,918.90 18,920.15 0.0K
14:13 18,921.00 18,923.25 18,920.80 18,922.85 0.0K
14:14 18,923.15 18,923.55 18,921.60 18,922.50 0.0K
14:15 18,922.15 18,923.95 18,920.00 18,920.30 0.0K
14:16 18,919.55 18,920.05 18,917.15 18,917.15 0.0K
14:17 18,918.35 18,919.15 18,909.25 18,909.25 0.0K
14:18 18,909.60 18,913.15 18,906.10 18,910.95 0.0K
14:19 18,911.70 18,916.15 18,911.55 18,914.40 0.0K
14:20 18,915.35 18,916.70 18,912.00 18,913.20 0.0K
14:21 18,912.70 18,918.00 18,911.35 18,918.00 0.0K
14:22 18,917.70 18,925.65 18,917.70 18,922.60 0.0K
14:23 18,923.05 18,923.55 18,919.35 18,919.70 0.0K
14:24 18,919.55 18,927.50 18,919.45 18,926.05 0.0K
14:25 18,929.20 18,930.60 18,926.00 18,930.10 0.0K
14:26 18,931.50 18,931.95 18,928.00 18,930.95 0.0K
14:27 18,932.55 18,938.90 18,932.55 18,936.05 0.0K
14:28 18,936.95 18,940.25 18,936.95 18,938.35 0.0K
14:29 18,940.05 18,940.45 18,934.85 18,934.85 0.0K
14:30 18,936.60 18,938.70 18,935.75 18,935.75 0.0K
14:31 18,936.00 18,936.75 18,931.65 18,936.45 0.0K
14:32 18,936.55 18,937.30 18,931.55 18,931.55 0.0K
14:33 18,933.35 18,933.90 18,931.25 18,931.75 0.0K
14:34 18,933.70 18,938.35 18,932.05 18,936.20 0.0K
14:35 18,936.10 18,937.95 18,933.30 18,933.30 0.0K
14:36 18,934.25 18,934.30 18,929.80 18,929.80 0.0K
14:37 18,930.65 18,933.30 18,929.40 18,932.95 0.0K
14:38 18,933.85 18,940.30 18,933.10 18,939.45 0.0K
14:39 18,939.45 18,939.45 18,932.85 18,934.55 0.0K
14:40 18,935.20 18,935.20 18,930.80 18,932.15 0.0K
14:41 18,932.60 18,935.05 18,932.60 18,932.95 0.0K
14:42 18,933.55 18,940.05 18,933.55 18,936.05 0.0K
14:43 18,936.65 18,938.05 18,930.95 18,932.10 0.0K
14:44 18,933.05 18,935.10 18,928.55 18,928.55 0.0K
14:45 18,928.70 18,928.75 18,922.85 18,925.80 0.0K
14:46 18,926.40 18,931.85 18,926.40 18,927.70 0.0K
14:47 18,927.70 18,927.70 18,922.65 18,923.00 0.0K
14:48 18,921.95 18,923.55 18,918.35 18,918.75 0.0K
14:49 18,919.80 18,921.30 18,917.50 18,920.45 0.0K
14:50 18,920.45 18,929.00 18,920.45 18,928.15 0.0K
14:51 18,928.15 18,931.10 18,925.65 18,925.65 0.0K
14:52 18,927.35 18,931.85 18,926.55 18,930.30 0.0K
14:53 18,929.20 18,932.90 18,928.80 18,928.80 0.0K
14:54 18,929.70 18,933.10 18,928.25 18,931.10 0.0K
14:55 18,931.05 18,934.75 18,928.85 18,928.85 0.0K
14:56 18,929.60 18,931.65 18,929.05 18,929.20 0.0K
14:57 18,928.70 18,928.85 18,927.20 18,927.20 0.0K
14:58 18,927.35 18,928.90 18,924.85 18,928.90 0.0K
14:59 18,929.00 18,929.00 18,923.20 18,923.55 0.0K
15:00 18,922.50 18,925.40 18,915.45 18,916.50 0.0K
15:01 18,916.85 18,919.60 18,913.25 18,916.75 0.0K
15:02 18,916.75 18,919.60 18,912.10 18,912.10 0.0K
15:03 18,910.80 18,915.15 18,908.90 18,908.90 0.0K
15:04 18,907.70 18,907.90 18,904.95 18,906.60 0.0K
15:05 18,906.10 18,909.50 18,905.30 18,908.90 0.0K
15:06 18,909.40 18,914.70 18,909.20 18,914.45 0.0K
15:07 18,914.60 18,915.00 18,911.40 18,911.90 0.0K
15:08 18,912.95 18,912.95 18,907.50 18,907.50 0.0K
15:09 18,907.75 18,913.40 18,907.10 18,913.40 0.0K
15:10 18,915.30 18,915.30 18,912.00 18,913.65 0.0K
15:11 18,912.50 18,912.50 18,909.80 18,912.15 0.0K
15:12 18,911.40 18,911.70 18,909.45 18,910.90 0.0K
15:13 18,910.05 18,910.15 18,906.75 18,906.75 0.0K
15:14 18,906.80 18,907.25 18,904.95 18,905.25 0.0K
15:15 18,904.20 18,904.50 18,901.45 18,904.00 0.0K
15:16 18,904.55 18,905.30 18,901.60 18,905.30 0.0K
15:17 18,905.10 18,905.20 18,902.95 18,903.85 0.0K
15:18 18,903.85 18,904.85 18,902.10 18,903.65 0.0K
15:19 18,902.95 18,910.00 18,902.95 18,909.45 0.0K
15:20 18,909.60 18,910.35 18,907.50 18,908.85 0.0K
15:21 18,909.50 18,910.60 18,908.55 18,908.95 0.0K
15:22 18,909.35 18,912.40 18,909.25 18,911.75 0.0K
15:23 18,912.90 18,914.00 18,910.50 18,912.35 0.0K
15:24 18,912.30 18,914.80 18,912.20 18,913.25 0.0K
15:25 18,911.80 18,912.65 18,908.80 18,911.00 0.0K
15:26 18,912.30 18,912.75 18,906.45 18,908.00 0.0K
15:27 18,907.90 18,910.05 18,902.30 18,902.30 0.0K
15:28 18,900.95 18,905.45 18,900.95 18,902.95 0.0K
15:29 18,899.80 18,915.00 18,894.80 18,910.85 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