Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,702.20
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 18,359.20 18,359.20 18,359.20 18,359.20 0.0K
09:15 18,386.50 18,466.45 18,386.50 18,448.35 0.0K
09:16 18,441.75 18,441.75 18,418.85 18,426.20 0.0K
09:17 18,422.00 18,427.10 18,415.15 18,416.00 0.0K
09:18 18,417.75 18,419.75 18,391.05 18,391.05 0.0K
09:19 18,387.75 18,389.10 18,374.10 18,382.05 0.0K
09:20 18,379.35 18,392.50 18,375.05 18,387.05 0.0K
09:21 18,388.30 18,399.00 18,372.35 18,380.80 0.0K
09:22 18,383.60 18,383.60 18,360.55 18,360.55 0.0K
09:23 18,359.85 18,359.85 18,348.95 18,349.75 0.0K
09:24 18,345.55 18,345.55 18,326.85 18,337.30 0.0K
09:25 18,342.35 18,352.25 18,335.85 18,352.25 0.0K
09:26 18,362.60 18,372.80 18,345.50 18,372.80 0.0K
09:27 18,374.50 18,380.20 18,360.10 18,364.40 0.0K
09:28 18,363.75 18,368.30 18,357.65 18,368.30 0.0K
09:29 18,371.40 18,373.00 18,362.60 18,362.60 0.0K
09:30 18,366.00 18,367.70 18,344.30 18,344.30 0.0K
09:31 18,351.05 18,359.00 18,346.05 18,350.75 0.0K
09:32 18,349.15 18,352.45 18,345.00 18,351.15 0.0K
09:33 18,352.55 18,357.65 18,343.05 18,343.65 0.0K
09:34 18,340.75 18,343.15 18,331.95 18,332.90 0.0K
09:35 18,327.85 18,328.75 18,310.75 18,328.75 0.0K
09:36 18,330.10 18,335.70 18,315.20 18,316.00 0.0K
09:37 18,313.90 18,313.90 18,299.70 18,299.70 0.0K
09:38 18,300.40 18,305.65 18,294.30 18,294.30 0.0K
09:39 18,294.15 18,316.65 18,292.20 18,311.85 0.0K
09:40 18,310.35 18,316.45 18,299.85 18,299.85 0.0K
09:41 18,297.50 18,300.30 18,291.10 18,296.40 0.0K
09:42 18,297.00 18,306.20 18,296.95 18,296.95 0.0K
09:43 18,299.65 18,301.05 18,293.45 18,299.60 0.0K
09:44 18,300.40 18,311.10 18,300.40 18,305.65 0.0K
09:45 18,305.35 18,337.65 18,305.35 18,336.05 0.0K
09:46 18,337.30 18,337.30 18,326.60 18,330.60 0.0K
09:47 18,332.30 18,334.25 18,310.45 18,318.85 0.0K
09:48 18,318.65 18,323.10 18,314.10 18,318.95 0.0K
09:49 18,318.70 18,334.30 18,317.25 18,317.25 0.0K
09:50 18,315.60 18,317.40 18,313.75 18,313.85 0.0K
09:51 18,311.05 18,311.05 18,299.70 18,305.75 0.0K
09:52 18,307.30 18,313.60 18,307.25 18,312.25 0.0K
09:53 18,308.15 18,308.15 18,302.15 18,305.25 0.0K
09:54 18,305.75 18,306.00 18,297.15 18,306.00 0.0K
09:55 18,304.45 18,304.45 18,296.15 18,297.55 0.0K
09:56 18,300.35 18,301.25 18,294.55 18,299.25 0.0K
09:57 18,298.50 18,298.50 18,277.10 18,280.65 0.0K
09:58 18,275.80 18,293.75 18,273.40 18,288.30 0.0K
09:59 18,287.90 18,287.90 18,276.40 18,284.75 0.0K
10:00 18,284.30 18,291.75 18,280.35 18,281.05 0.0K
10:01 18,279.15 18,279.15 18,262.55 18,269.60 0.0K
10:02 18,272.70 18,286.55 18,270.60 18,285.70 0.0K
10:03 18,285.15 18,287.35 18,281.45 18,283.40 0.0K
10:04 18,284.15 18,284.15 18,271.75 18,274.20 0.0K
10:05 18,275.10 18,279.90 18,272.25 18,273.65 0.0K
10:06 18,274.00 18,282.80 18,270.40 18,273.90 0.0K
10:07 18,272.15 18,287.05 18,269.25 18,287.05 0.0K
10:08 18,289.45 18,289.45 18,278.70 18,278.70 0.0K
10:09 18,276.50 18,276.75 18,270.90 18,270.90 0.0K
10:10 18,270.00 18,280.65 18,269.40 18,280.65 0.0K
10:11 18,288.90 18,293.95 18,284.65 18,289.70 0.0K
10:12 18,290.45 18,296.45 18,288.05 18,295.00 0.0K
10:13 18,297.65 18,304.25 18,297.65 18,297.70 0.0K
10:14 18,298.70 18,299.60 18,278.00 18,278.00 0.0K
10:15 18,277.00 18,289.60 18,277.00 18,281.70 0.0K
10:16 18,281.50 18,291.15 18,278.45 18,287.60 0.0K
10:17 18,285.75 18,289.15 18,285.55 18,286.00 0.0K
10:18 18,283.55 18,295.25 18,282.35 18,295.25 0.0K
10:19 18,297.55 18,297.65 18,288.30 18,291.15 0.0K
10:20 18,289.50 18,289.50 18,282.15 18,288.00 0.0K
10:21 18,287.75 18,293.95 18,283.25 18,292.55 0.0K
10:22 18,292.00 18,303.35 18,292.00 18,303.35 0.0K
10:23 18,301.65 18,304.10 18,291.70 18,296.65 0.0K
10:24 18,298.55 18,310.65 18,298.55 18,310.65 0.0K
10:25 18,310.70 18,310.70 18,293.20 18,298.45 0.0K
10:26 18,299.85 18,313.45 18,299.85 18,313.45 0.0K
10:27 18,313.70 18,323.70 18,313.70 18,315.75 0.0K
10:28 18,311.50 18,312.15 18,305.65 18,312.15 0.0K
10:29 18,315.70 18,319.40 18,310.15 18,319.40 0.0K
10:30 18,319.85 18,330.40 18,319.85 18,330.40 0.0K
10:31 18,327.65 18,332.70 18,316.05 18,316.55 0.0K
10:32 18,318.00 18,318.00 18,305.50 18,306.55 0.0K
10:33 18,306.00 18,312.65 18,301.10 18,307.00 0.0K
10:34 18,305.95 18,308.55 18,289.00 18,289.00 0.0K
10:35 18,290.00 18,291.00 18,253.90 18,265.00 0.0K
10:36 18,269.90 18,269.90 18,241.85 18,257.50 0.0K
10:37 18,261.85 18,262.00 18,248.50 18,248.50 0.0K
10:38 18,246.65 18,249.80 18,242.50 18,243.55 0.0K
10:39 18,245.70 18,245.70 18,232.25 18,235.80 0.0K
10:40 18,236.45 18,245.60 18,231.25 18,245.10 0.0K
10:41 18,244.15 18,256.30 18,244.15 18,251.65 0.0K
10:42 18,252.60 18,252.60 18,234.60 18,236.90 0.0K
10:43 18,237.70 18,237.70 18,227.80 18,232.45 0.0K
10:44 18,229.75 18,235.70 18,226.45 18,227.85 0.0K
10:45 18,228.65 18,237.15 18,226.60 18,237.15 0.0K
10:46 18,236.70 18,236.90 18,224.25 18,230.80 0.0K
10:47 18,231.70 18,231.70 18,226.35 18,231.30 0.0K
10:48 18,237.90 18,242.05 18,230.05 18,231.45 0.0K
10:49 18,230.65 18,237.10 18,220.60 18,234.45 0.0K
10:50 18,234.35 18,242.25 18,232.05 18,241.05 0.0K
10:51 18,239.50 18,253.65 18,239.50 18,251.30 0.0K
10:52 18,252.75 18,258.55 18,250.15 18,258.45 0.0K
10:53 18,255.20 18,255.20 18,247.30 18,247.30 0.0K
10:54 18,263.65 18,312.45 18,263.65 18,305.85 0.0K
10:55 18,311.55 18,328.35 18,305.00 18,305.00 0.0K
10:56 18,299.55 18,303.15 18,287.15 18,290.70 0.0K
10:57 18,290.80 18,297.00 18,285.20 18,286.95 0.0K
10:58 18,287.20 18,307.55 18,287.20 18,307.10 0.0K
10:59 18,310.45 18,311.45 18,304.85 18,306.20 0.0K
11:00 18,307.30 18,313.70 18,306.60 18,313.10 0.0K
11:01 18,310.40 18,327.65 18,310.40 18,319.00 0.0K
11:02 18,320.75 18,336.55 18,320.75 18,336.55 0.0K
11:03 18,335.70 18,347.90 18,334.30 18,334.30 0.0K
11:04 18,334.40 18,335.35 18,322.65 18,322.65 0.0K
11:05 18,322.80 18,337.50 18,322.80 18,337.40 0.0K
11:06 18,342.15 18,342.15 18,330.45 18,341.65 0.0K
11:07 18,341.75 18,346.65 18,339.40 18,339.40 0.0K
11:08 18,339.85 18,378.55 18,339.85 18,378.55 0.0K
11:09 18,385.25 18,409.40 18,382.60 18,409.40 0.0K
11:10 18,403.45 18,405.65 18,392.70 18,393.75 0.0K
11:11 18,391.10 18,391.10 18,370.35 18,384.40 0.0K
11:12 18,388.60 18,388.60 18,379.55 18,380.15 0.0K
11:13 18,377.95 18,379.40 18,369.35 18,373.35 0.0K
11:14 18,374.55 18,374.55 18,360.40 18,360.40 0.0K
11:15 18,358.90 18,371.05 18,357.05 18,364.85 0.0K
11:16 18,364.35 18,365.75 18,356.55 18,363.10 0.0K
11:17 18,359.30 18,359.90 18,331.95 18,337.75 0.0K
11:18 18,335.45 18,342.95 18,328.65 18,334.10 0.0K
11:19 18,334.55 18,337.50 18,322.00 18,324.95 0.0K
11:20 18,322.05 18,333.05 18,314.45 18,332.45 0.0K
11:21 18,334.15 18,336.95 18,322.95 18,328.30 0.0K
11:22 18,327.90 18,327.90 18,316.35 18,319.20 0.0K
11:23 18,315.80 18,336.60 18,315.80 18,335.90 0.0K
11:24 18,334.60 18,339.30 18,330.40 18,339.30 0.0K
11:25 18,339.40 18,340.30 18,331.00 18,336.20 0.0K
11:26 18,331.70 18,344.25 18,331.70 18,344.25 0.0K
11:27 18,339.00 18,339.60 18,313.80 18,313.90 0.0K
11:28 18,316.10 18,325.65 18,296.85 18,318.95 0.0K
11:29 18,320.75 18,323.35 18,316.55 18,321.70 0.0K
11:30 18,325.15 18,325.15 18,309.65 18,309.65 0.0K
11:31 18,310.65 18,322.25 18,308.40 18,322.25 0.0K
11:32 18,320.05 18,321.95 18,303.10 18,305.15 0.0K
11:33 18,304.25 18,318.90 18,301.05 18,311.60 0.0K
11:34 18,313.85 18,326.85 18,313.85 18,323.20 0.0K
11:35 18,323.55 18,333.85 18,313.25 18,332.25 0.0K
11:36 18,331.30 18,344.25 18,328.00 18,344.25 0.0K
11:37 18,344.05 18,366.85 18,341.15 18,366.85 0.0K
11:38 18,365.40 18,369.55 18,356.20 18,361.95 0.0K
11:39 18,361.60 18,365.10 18,353.45 18,356.35 0.0K
11:40 18,354.65 18,354.65 18,337.00 18,338.45 0.0K
11:41 18,338.15 18,350.65 18,338.15 18,350.65 0.0K
11:42 18,347.50 18,348.95 18,329.05 18,331.00 0.0K
11:43 18,333.80 18,338.60 18,324.60 18,328.80 0.0K
11:44 18,328.55 18,340.95 18,328.55 18,329.00 0.0K
11:45 18,329.65 18,344.65 18,329.05 18,344.65 0.0K
11:46 18,347.30 18,355.70 18,345.30 18,355.70 0.0K
11:47 18,358.00 18,380.80 18,355.40 18,380.80 0.0K
11:48 18,381.65 18,381.85 18,368.95 18,370.30 0.0K
11:49 18,369.00 18,369.60 18,364.15 18,368.60 0.0K
11:50 18,370.95 18,376.50 18,361.25 18,362.25 0.0K
11:51 18,359.60 18,359.60 18,350.55 18,350.80 0.0K
11:52 18,350.50 18,370.30 18,350.50 18,370.30 0.0K
11:53 18,369.70 18,376.20 18,367.35 18,373.75 0.0K
11:54 18,373.60 18,377.80 18,372.70 18,374.50 0.0K
11:55 18,374.40 18,384.90 18,374.40 18,376.15 0.0K
11:56 18,373.80 18,373.80 18,361.55 18,369.15 0.0K
11:57 18,370.00 18,375.25 18,368.85 18,368.85 0.0K
11:58 18,367.60 18,371.85 18,365.70 18,371.45 0.0K
11:59 18,371.55 18,384.75 18,371.55 18,382.45 0.0K
12:00 18,382.50 18,386.25 18,382.25 18,385.35 0.0K
12:01 18,378.55 18,393.50 18,377.25 18,392.75 0.0K
12:02 18,391.55 18,391.90 18,384.65 18,386.70 0.0K
12:03 18,385.20 18,411.05 18,383.85 18,408.50 0.0K
12:04 18,411.20 18,413.65 18,402.00 18,405.65 0.0K
12:05 18,405.40 18,422.35 18,403.00 18,422.35 0.0K
12:06 18,427.20 18,427.20 18,409.85 18,410.30 0.0K
12:07 18,411.05 18,423.05 18,409.80 18,421.60 0.0K
12:08 18,422.15 18,432.90 18,422.15 18,430.75 0.0K
12:09 18,430.50 18,431.10 18,427.10 18,430.30 0.0K
12:10 18,445.05 18,464.30 18,445.05 18,454.50 0.0K
12:11 18,455.20 18,463.40 18,452.70 18,453.10 0.0K
12:12 18,450.20 18,457.95 18,450.20 18,456.00 0.0K
12:13 18,457.25 18,457.95 18,451.50 18,454.70 0.0K
12:14 18,455.45 18,467.25 18,454.90 18,467.25 0.0K
12:15 18,469.25 18,473.00 18,452.00 18,454.20 0.0K
12:16 18,452.60 18,456.40 18,441.95 18,444.90 0.0K
12:17 18,446.10 18,451.45 18,443.20 18,447.40 0.0K
12:18 18,447.50 18,450.60 18,446.30 18,450.25 0.0K
12:19 18,449.30 18,452.50 18,437.80 18,439.50 0.0K
12:20 18,440.90 18,462.70 18,440.85 18,462.70 0.0K
12:21 18,462.30 18,467.60 18,448.05 18,449.90 0.0K
12:22 18,448.80 18,452.25 18,447.60 18,452.25 0.0K
12:23 18,452.70 18,452.75 18,442.25 18,444.85 0.0K
12:24 18,445.80 18,459.75 18,443.80 18,456.35 0.0K
12:25 18,458.05 18,466.00 18,454.95 18,466.00 0.0K
12:26 18,465.60 18,471.90 18,452.35 18,452.35 0.0K
12:27 18,450.80 18,457.80 18,447.10 18,455.90 0.0K
12:28 18,454.15 18,469.50 18,453.30 18,464.20 0.0K
12:29 18,462.70 18,469.95 18,462.70 18,469.95 0.0K
12:30 18,470.75 18,470.75 18,459.30 18,468.00 0.0K
12:31 18,468.05 18,485.90 18,468.05 18,484.65 0.0K
12:32 18,485.75 18,501.40 18,485.75 18,501.40 0.0K
12:33 18,504.90 18,515.70 18,504.90 18,512.10 0.0K
12:34 18,510.80 18,510.80 18,501.75 18,503.95 0.0K
12:35 18,503.80 18,504.55 18,500.20 18,504.55 0.0K
12:36 18,505.50 18,517.00 18,505.50 18,508.20 0.0K
12:37 18,510.15 18,514.95 18,510.15 18,513.25 0.0K
12:38 18,514.35 18,514.35 18,489.75 18,489.75 0.0K
12:39 18,494.20 18,494.60 18,488.20 18,492.00 0.0K
12:40 18,491.55 18,492.80 18,478.95 18,481.75 0.0K
12:41 18,479.45 18,491.75 18,472.55 18,491.75 0.0K
12:42 18,492.70 18,492.70 18,482.25 18,483.95 0.0K
12:43 18,482.75 18,492.90 18,482.75 18,491.75 0.0K
12:44 18,491.85 18,501.35 18,490.15 18,500.70 0.0K
12:45 18,502.50 18,504.65 18,494.85 18,494.85 0.0K
12:46 18,493.45 18,494.50 18,484.65 18,486.15 0.0K
12:47 18,487.75 18,497.25 18,485.45 18,497.25 0.0K
12:48 18,497.95 18,500.05 18,491.45 18,497.60 0.0K
12:49 18,499.25 18,502.25 18,496.70 18,498.25 0.0K
12:50 18,499.25 18,515.65 18,499.25 18,515.65 0.0K
12:51 18,515.10 18,515.85 18,506.05 18,509.45 0.0K
12:52 18,510.90 18,515.65 18,507.55 18,515.50 0.0K
12:53 18,515.45 18,515.45 18,508.90 18,509.90 0.0K
12:54 18,510.25 18,516.85 18,510.25 18,515.60 0.0K
12:55 18,513.60 18,515.25 18,505.35 18,508.10 0.0K
12:56 18,507.75 18,520.25 18,507.35 18,514.10 0.0K
12:57 18,512.90 18,514.05 18,510.50 18,511.40 0.0K
12:58 18,511.85 18,515.55 18,511.85 18,513.60 0.0K
12:59 18,514.50 18,528.85 18,512.40 18,527.35 0.0K
13:00 18,530.30 18,530.30 18,508.55 18,508.55 0.0K
13:01 18,508.80 18,512.45 18,493.05 18,497.90 0.0K
13:02 18,501.80 18,511.60 18,501.80 18,511.45 0.0K
13:03 18,510.05 18,518.75 18,507.20 18,517.40 0.0K
13:04 18,518.85 18,518.85 18,507.75 18,507.75 0.0K
13:05 18,507.90 18,514.65 18,504.75 18,504.80 0.0K
13:06 18,504.35 18,507.90 18,503.40 18,506.40 0.0K
13:07 18,502.20 18,502.20 18,494.25 18,495.50 0.0K
13:08 18,495.20 18,501.25 18,494.00 18,494.95 0.0K
13:09 18,492.05 18,498.00 18,490.40 18,498.00 0.0K
13:10 18,500.65 18,518.35 18,500.65 18,518.35 0.0K
13:11 18,522.50 18,532.90 18,520.45 18,528.25 0.0K
13:12 18,529.20 18,530.35 18,525.40 18,528.15 0.0K
13:13 18,527.40 18,532.50 18,525.25 18,528.90 0.0K
13:14 18,529.25 18,536.20 18,529.25 18,535.70 0.0K
13:15 18,535.85 18,535.85 18,529.05 18,533.90 0.0K
13:16 18,533.55 18,540.60 18,533.55 18,538.35 0.0K
13:17 18,538.60 18,542.85 18,532.40 18,532.40 0.0K
13:18 18,530.65 18,535.80 18,529.70 18,534.15 0.0K
13:19 18,535.65 18,535.80 18,524.90 18,532.25 0.0K
13:20 18,537.95 18,542.05 18,528.55 18,528.85 0.0K
13:21 18,527.90 18,528.45 18,514.65 18,517.35 0.0K
13:22 18,518.35 18,537.25 18,518.05 18,535.85 0.0K
13:23 18,536.05 18,537.50 18,529.40 18,529.45 0.0K
13:24 18,528.60 18,536.25 18,528.60 18,535.10 0.0K
13:25 18,534.50 18,539.75 18,533.20 18,538.65 0.0K
13:26 18,538.95 18,552.75 18,537.05 18,543.30 0.0K
13:27 18,542.65 18,542.65 18,529.55 18,534.00 0.0K
13:28 18,534.55 18,546.30 18,534.55 18,542.10 0.0K
13:29 18,542.40 18,545.75 18,540.80 18,543.75 0.0K
13:30 18,546.85 18,552.50 18,544.20 18,546.25 0.0K
13:31 18,547.60 18,547.60 18,541.15 18,542.45 0.0K
13:32 18,543.25 18,543.25 18,531.60 18,534.80 0.0K
13:33 18,534.80 18,540.60 18,534.80 18,536.60 0.0K
13:34 18,536.95 18,539.50 18,527.65 18,528.35 0.0K
13:35 18,528.30 18,533.15 18,514.25 18,519.65 0.0K
13:36 18,521.60 18,525.60 18,517.70 18,521.30 0.0K
13:37 18,520.85 18,527.90 18,497.60 18,497.60 0.0K
13:38 18,499.20 18,520.70 18,496.65 18,496.65 0.0K
13:39 18,500.30 18,500.30 18,469.50 18,484.55 0.0K
13:40 18,473.50 18,480.15 18,456.10 18,479.05 0.0K
13:41 18,481.45 18,508.65 18,478.45 18,504.20 0.0K
13:42 18,501.10 18,502.30 18,490.70 18,493.15 0.0K
13:43 18,500.55 18,502.05 18,482.00 18,485.65 0.0K
13:44 18,491.25 18,493.75 18,484.75 18,490.95 0.0K
13:45 18,488.45 18,492.95 18,469.15 18,475.50 0.0K
13:46 18,476.90 18,477.00 18,467.90 18,473.20 0.0K
13:47 18,474.70 18,491.30 18,474.70 18,490.85 0.0K
13:48 18,488.55 18,490.40 18,473.35 18,480.40 0.0K
13:49 18,480.85 18,482.00 18,454.00 18,454.00 0.0K
13:50 18,453.85 18,468.05 18,453.85 18,467.90 0.0K
13:51 18,467.25 18,467.35 18,448.85 18,454.75 0.0K
13:52 18,451.30 18,454.25 18,432.55 18,438.30 0.0K
13:53 18,442.15 18,443.25 18,410.90 18,428.60 0.0K
13:54 18,429.10 18,438.55 18,428.30 18,431.70 0.0K
13:55 18,430.80 18,440.90 18,424.00 18,440.90 0.0K
13:56 18,442.10 18,465.05 18,442.10 18,442.90 0.0K
13:57 18,436.95 18,445.80 18,436.95 18,443.40 0.0K
13:58 18,442.05 18,449.40 18,439.35 18,449.40 0.0K
13:59 18,450.75 18,461.55 18,443.40 18,461.55 0.0K
14:00 18,474.35 18,482.35 18,472.15 18,478.85 0.0K
14:01 18,483.00 18,507.10 18,481.60 18,501.30 0.0K
14:02 18,503.90 18,507.00 18,503.85 18,506.10 0.0K
14:03 18,506.35 18,506.35 18,486.60 18,490.15 0.0K
14:04 18,490.45 18,490.45 18,469.40 18,474.30 0.0K
14:05 18,472.25 18,475.05 18,450.75 18,460.95 0.0K
14:06 18,462.20 18,467.30 18,462.20 18,467.30 0.0K
14:07 18,468.95 18,473.80 18,460.15 18,462.55 0.0K
14:08 18,464.70 18,474.95 18,464.60 18,474.95 0.0K
14:09 18,481.65 18,487.55 18,478.70 18,481.85 0.0K
14:10 18,484.60 18,491.05 18,481.75 18,491.05 0.0K
14:11 18,489.95 18,497.90 18,486.55 18,495.75 0.0K
14:12 18,494.60 18,497.45 18,490.00 18,490.00 0.0K
14:13 18,492.00 18,508.40 18,491.60 18,508.40 0.0K
14:14 18,505.55 18,512.55 18,505.55 18,510.15 0.0K
14:15 18,510.15 18,516.35 18,510.15 18,514.05 0.0K
14:16 18,513.55 18,515.80 18,510.60 18,513.55 0.0K
14:17 18,513.80 18,518.85 18,510.05 18,518.35 0.0K
14:18 18,518.25 18,529.20 18,516.85 18,529.05 0.0K
14:19 18,529.00 18,537.60 18,525.85 18,530.05 0.0K
14:20 18,529.65 18,530.55 18,524.40 18,528.05 0.0K
14:21 18,530.45 18,534.60 18,529.30 18,534.60 0.0K
14:22 18,534.95 18,541.60 18,534.95 18,539.60 0.0K
14:23 18,538.80 18,538.95 18,531.95 18,535.80 0.0K
14:24 18,536.90 18,540.60 18,534.80 18,538.80 0.0K
14:25 18,540.85 18,542.85 18,538.60 18,540.70 0.0K
14:26 18,541.65 18,542.10 18,532.60 18,533.50 0.0K
14:27 18,533.25 18,533.60 18,524.60 18,524.60 0.0K
14:28 18,524.45 18,546.50 18,524.45 18,546.50 0.0K
14:29 18,550.05 18,557.30 18,547.40 18,549.20 0.0K
14:30 18,547.05 18,549.40 18,542.15 18,543.10 0.0K
14:31 18,542.45 18,543.15 18,524.60 18,530.10 0.0K
14:32 18,533.35 18,533.80 18,527.40 18,528.75 0.0K
14:33 18,528.10 18,528.10 18,505.25 18,507.50 0.0K
14:34 18,506.50 18,516.70 18,502.35 18,516.60 0.0K
14:35 18,515.35 18,517.60 18,500.35 18,502.20 0.0K
14:36 18,502.15 18,502.50 18,495.10 18,496.30 0.0K
14:37 18,495.25 18,507.65 18,490.40 18,507.65 0.0K
14:38 18,510.00 18,512.25 18,503.75 18,504.15 0.0K
14:39 18,503.35 18,508.75 18,494.25 18,494.25 0.0K
14:40 18,495.80 18,506.70 18,493.60 18,503.45 0.0K
14:41 18,503.95 18,503.95 18,492.50 18,492.50 0.0K
14:42 18,489.75 18,497.55 18,487.45 18,492.85 0.0K
14:43 18,493.25 18,503.55 18,492.95 18,502.30 0.0K
14:44 18,502.10 18,502.10 18,492.70 18,494.25 0.0K
14:45 18,493.90 18,502.90 18,493.90 18,499.55 0.0K
14:46 18,503.30 18,512.15 18,503.00 18,511.45 0.0K
14:47 18,511.30 18,511.60 18,507.55 18,511.40 0.0K
14:48 18,513.70 18,513.70 18,485.30 18,497.45 0.0K
14:49 18,497.35 18,497.35 18,481.55 18,487.50 0.0K
14:50 18,488.80 18,489.50 18,475.00 18,479.30 0.0K
14:51 18,480.35 18,487.95 18,480.35 18,485.20 0.0K
14:52 18,482.80 18,492.75 18,480.90 18,492.75 0.0K
14:53 18,493.55 18,505.95 18,493.55 18,495.95 0.0K
14:54 18,495.60 18,509.30 18,495.60 18,502.85 0.0K
14:55 18,502.60 18,502.60 18,484.45 18,485.75 0.0K
14:56 18,485.90 18,496.65 18,484.70 18,492.85 0.0K
14:57 18,492.75 18,498.35 18,490.30 18,492.05 0.0K
14:58 18,491.05 18,502.10 18,491.05 18,501.75 0.0K
14:59 18,500.25 18,508.60 18,500.25 18,503.15 0.0K
15:00 18,503.00 18,503.00 18,485.05 18,498.30 0.0K
15:01 18,498.90 18,500.55 18,482.20 18,482.70 0.0K
15:02 18,482.05 18,483.80 18,475.35 18,475.35 0.0K
15:03 18,475.85 18,475.85 18,469.65 18,470.70 0.0K
15:04 18,471.10 18,473.15 18,467.90 18,467.90 0.0K
15:05 18,467.05 18,470.30 18,465.60 18,470.00 0.0K
15:06 18,471.55 18,471.55 18,461.90 18,461.90 0.0K
15:07 18,460.15 18,466.30 18,458.90 18,465.70 0.0K
15:08 18,466.10 18,480.60 18,465.65 18,480.05 0.0K
15:09 18,480.40 18,481.35 18,479.00 18,479.65 0.0K
15:10 18,481.00 18,481.00 18,474.45 18,477.25 0.0K
15:11 18,478.10 18,478.45 18,472.75 18,477.55 0.0K
15:12 18,477.50 18,480.35 18,477.50 18,479.20 0.0K
15:13 18,479.30 18,479.80 18,475.45 18,475.60 0.0K
15:14 18,475.65 18,475.65 18,466.95 18,467.30 0.0K
15:15 18,466.90 18,467.80 18,462.35 18,463.25 0.0K
15:16 18,462.90 18,463.20 18,459.30 18,459.75 0.0K
15:17 18,459.60 18,465.10 18,459.60 18,464.20 0.0K
15:18 18,463.35 18,467.05 18,463.35 18,467.05 0.0K
15:19 18,466.80 18,468.60 18,466.55 18,468.00 0.0K
15:20 18,467.80 18,470.60 18,467.80 18,470.50 0.0K
15:21 18,470.05 18,477.45 18,470.05 18,477.45 0.0K
15:22 18,477.70 18,482.10 18,477.70 18,482.10 0.0K
15:23 18,481.60 18,481.70 18,479.50 18,480.90 0.0K
15:24 18,481.80 18,483.95 18,479.35 18,481.65 0.0K
15:25 18,482.30 18,483.05 18,480.55 18,481.35 0.0K
15:26 18,481.50 18,483.10 18,480.10 18,481.85 0.0K
15:27 18,482.90 18,492.05 18,482.90 18,492.05 0.0K
15:28 18,490.80 18,491.85 18,485.45 18,488.80 0.0K
15:29 18,489.90 18,495.75 18,475.05 18,475.05 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