Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,664.05
最終更新: 2025-10-01
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 19,110.90 19,110.90 19,110.90 19,110.90 0.0K
09:15 19,102.70 19,102.70 19,053.00 19,087.75 0.0K
09:16 19,093.95 19,099.40 19,089.80 19,096.05 0.0K
09:17 19,092.10 19,092.10 19,072.55 19,084.55 0.0K
09:18 19,084.05 19,095.40 19,079.95 19,089.85 0.0K
09:19 19,081.10 19,082.80 19,066.20 19,069.20 0.0K
09:20 19,070.05 19,075.20 19,069.45 19,073.15 0.0K
09:21 19,068.95 19,075.40 19,055.15 19,055.15 0.0K
09:22 19,052.35 19,052.35 19,044.10 19,044.10 0.0K
09:23 19,045.60 19,045.60 19,023.65 19,029.60 0.0K
09:24 19,027.10 19,032.75 19,024.75 19,027.20 0.0K
09:25 19,023.35 19,046.65 19,023.25 19,046.65 0.0K
09:26 19,048.45 19,048.70 19,029.40 19,030.55 0.0K
09:27 19,030.60 19,040.25 19,030.60 19,040.25 0.0K
09:28 19,041.75 19,044.80 19,018.20 19,018.20 0.0K
09:29 19,014.80 19,018.45 19,012.05 19,012.95 0.0K
09:30 19,013.30 19,019.75 19,009.15 19,015.85 0.0K
09:31 19,014.40 19,014.40 19,008.20 19,009.35 0.0K
09:32 19,012.55 19,018.50 19,006.15 19,006.15 0.0K
09:33 19,005.90 19,008.10 18,994.40 19,008.05 0.0K
09:34 19,000.50 19,003.30 18,992.75 18,997.35 0.0K
09:35 18,998.30 18,998.30 18,992.30 18,995.40 0.0K
09:36 18,996.25 19,010.80 18,996.25 19,010.80 0.0K
09:37 19,006.60 19,022.30 19,006.60 19,022.10 0.0K
09:38 19,025.95 19,032.80 19,018.50 19,020.65 0.0K
09:39 19,019.75 19,034.50 19,018.45 19,034.50 0.0K
09:40 19,036.15 19,042.50 19,035.45 19,042.50 0.0K
09:41 19,045.65 19,047.90 19,037.30 19,039.05 0.0K
09:42 19,039.65 19,056.40 19,035.55 19,056.40 0.0K
09:43 19,055.70 19,068.25 19,055.05 19,068.15 0.0K
09:44 19,068.40 19,068.40 19,060.30 19,065.35 0.0K
09:45 19,064.15 19,082.85 19,064.15 19,082.85 0.0K
09:46 19,083.15 19,090.65 19,082.50 19,088.60 0.0K
09:47 19,089.60 19,096.30 19,084.85 19,096.30 0.0K
09:48 19,095.75 19,100.35 19,093.75 19,093.75 0.0K
09:49 19,094.90 19,095.35 19,089.85 19,094.20 0.0K
09:50 19,095.20 19,097.15 19,092.65 19,097.15 0.0K
09:51 19,098.95 19,099.40 19,090.15 19,090.15 0.0K
09:52 19,089.60 19,090.10 19,079.90 19,087.00 0.0K
09:53 19,089.90 19,089.90 19,081.05 19,088.05 0.0K
09:54 19,088.80 19,092.20 19,088.30 19,088.65 0.0K
09:55 19,086.30 19,086.30 19,075.30 19,077.95 0.0K
09:56 19,080.95 19,086.20 19,077.90 19,082.45 0.0K
09:57 19,079.35 19,084.00 19,075.95 19,075.95 0.0K
09:58 19,075.75 19,080.05 19,075.75 19,076.50 0.0K
09:59 19,075.50 19,076.90 19,070.65 19,075.30 0.0K
10:00 19,075.15 19,076.35 19,068.45 19,070.20 0.0K
10:01 19,067.85 19,069.85 19,064.05 19,064.70 0.0K
10:02 19,065.65 19,068.15 19,060.05 19,062.60 0.0K
10:03 19,062.30 19,069.35 19,061.30 19,066.15 0.0K
10:04 19,067.35 19,067.35 19,055.70 19,059.10 0.0K
10:05 19,060.95 19,067.80 19,060.25 19,067.75 0.0K
10:06 19,065.65 19,065.65 19,054.70 19,058.85 0.0K
10:07 19,058.00 19,062.05 19,053.35 19,053.70 0.0K
10:08 19,052.30 19,055.15 19,050.00 19,050.00 0.0K
10:09 19,050.20 19,053.90 19,034.40 19,035.25 0.0K
10:10 19,030.80 19,030.80 19,018.30 19,022.30 0.0K
10:11 19,024.30 19,025.40 19,018.50 19,024.80 0.0K
10:12 19,023.25 19,027.70 19,023.25 19,025.30 0.0K
10:13 19,024.90 19,033.90 19,024.90 19,033.90 0.0K
10:14 19,032.75 19,036.20 19,032.45 19,033.85 0.0K
10:15 19,034.90 19,037.25 19,026.80 19,028.50 0.0K
10:16 19,028.30 19,034.40 19,024.75 19,033.05 0.0K
10:17 19,032.75 19,049.05 19,032.25 19,043.20 0.0K
10:18 19,044.90 19,049.40 19,041.65 19,047.85 0.0K
10:19 19,045.00 19,048.60 19,041.20 19,041.20 0.0K
10:20 19,038.50 19,042.70 19,027.70 19,031.65 0.0K
10:21 19,031.60 19,038.75 19,027.90 19,032.50 0.0K
10:22 19,032.75 19,047.15 19,030.25 19,046.05 0.0K
10:23 19,048.75 19,056.00 19,048.75 19,051.10 0.0K
10:24 19,051.25 19,058.85 19,050.15 19,058.85 0.0K
10:25 19,059.85 19,077.20 19,059.80 19,071.25 0.0K
10:26 19,072.10 19,078.60 19,072.10 19,074.90 0.0K
10:27 19,074.30 19,076.55 19,065.80 19,066.55 0.0K
10:28 19,066.35 19,069.55 19,065.40 19,068.95 0.0K
10:29 19,069.75 19,071.35 19,066.15 19,066.15 0.0K
10:30 19,067.00 19,072.30 19,067.00 19,070.80 0.0K
10:31 19,071.65 19,076.40 19,071.25 19,076.40 0.0K
10:32 19,077.75 19,077.75 19,073.50 19,073.50 0.0K
10:33 19,074.45 19,075.50 19,073.05 19,073.05 0.0K
10:34 19,071.90 19,075.55 19,071.20 19,073.25 0.0K
10:35 19,074.65 19,074.65 19,071.05 19,071.20 0.0K
10:36 19,069.10 19,072.50 19,067.90 19,072.30 0.0K
10:37 19,072.40 19,077.30 19,072.40 19,077.30 0.0K
10:38 19,077.35 19,077.35 19,070.35 19,071.70 0.0K
10:39 19,071.55 19,075.40 19,071.55 19,073.70 0.0K
10:40 19,074.30 19,078.55 19,071.25 19,078.55 0.0K
10:41 19,079.20 19,088.65 19,079.20 19,088.65 0.0K
10:42 19,088.35 19,089.50 19,081.85 19,082.00 0.0K
10:43 19,083.70 19,090.90 19,083.20 19,088.60 0.0K
10:44 19,087.65 19,089.90 19,087.20 19,089.30 0.0K
10:45 19,090.45 19,096.85 19,090.45 19,095.50 0.0K
10:46 19,095.30 19,105.25 19,095.30 19,100.60 0.0K
10:47 19,098.75 19,099.60 19,093.00 19,095.35 0.0K
10:48 19,094.35 19,098.15 19,094.35 19,097.05 0.0K
10:49 19,097.20 19,099.70 19,095.95 19,098.90 0.0K
10:50 19,098.20 19,102.20 19,096.40 19,100.60 0.0K
10:51 19,101.50 19,102.35 19,095.70 19,097.00 0.0K
10:52 19,096.75 19,097.30 19,094.10 19,095.30 0.0K
10:53 19,095.75 19,096.20 19,092.25 19,092.25 0.0K
10:54 19,092.20 19,092.25 19,086.65 19,089.65 0.0K
10:55 19,088.75 19,088.75 19,084.75 19,085.95 0.0K
10:56 19,085.60 19,087.75 19,084.80 19,086.70 0.0K
10:57 19,086.35 19,086.35 19,082.05 19,085.15 0.0K
10:58 19,084.10 19,084.10 19,078.25 19,078.80 0.0K
10:59 19,079.00 19,080.30 19,075.80 19,076.00 0.0K
11:00 19,077.75 19,080.70 19,075.40 19,078.00 0.0K
11:01 19,077.25 19,078.05 19,062.80 19,066.00 0.0K
11:02 19,066.15 19,069.10 19,063.55 19,063.60 0.0K
11:03 19,064.80 19,067.90 19,056.65 19,059.95 0.0K
11:04 19,061.40 19,062.25 19,058.85 19,062.10 0.0K
11:05 19,065.15 19,069.65 19,064.70 19,069.25 0.0K
11:06 19,069.20 19,071.55 19,069.10 19,069.95 0.0K
11:07 19,069.45 19,081.10 19,069.45 19,080.75 0.0K
11:08 19,080.90 19,086.80 19,080.10 19,086.45 0.0K
11:09 19,087.20 19,097.85 19,087.20 19,097.80 0.0K
11:10 19,097.25 19,101.70 19,097.25 19,099.50 0.0K
11:11 19,097.95 19,097.95 19,091.20 19,091.20 0.0K
11:12 19,091.15 19,094.25 19,090.95 19,094.25 0.0K
11:13 19,094.15 19,099.25 19,094.15 19,094.40 0.0K
11:14 19,093.95 19,103.60 19,092.95 19,103.60 0.0K
11:15 19,104.60 19,116.65 19,104.20 19,116.65 0.0K
11:16 19,116.60 19,132.25 19,116.35 19,130.65 0.0K
11:17 19,129.55 19,133.35 19,124.85 19,133.35 0.0K
11:18 19,133.05 19,133.05 19,127.15 19,131.55 0.0K
11:19 19,133.20 19,139.85 19,132.05 19,139.55 0.0K
11:20 19,138.75 19,139.50 19,133.00 19,133.25 0.0K
11:21 19,132.65 19,134.90 19,131.80 19,133.60 0.0K
11:22 19,133.40 19,133.40 19,126.80 19,127.00 0.0K
11:23 19,128.10 19,131.25 19,123.45 19,131.25 0.0K
11:24 19,131.75 19,131.85 19,128.90 19,129.05 0.0K
11:25 19,128.55 19,132.55 19,128.25 19,132.55 0.0K
11:26 19,134.20 19,140.75 19,132.05 19,140.75 0.0K
11:27 19,140.60 19,151.00 19,140.60 19,151.00 0.0K
11:28 19,151.85 19,153.90 19,143.30 19,148.45 0.0K
11:29 19,150.45 19,152.15 19,148.55 19,150.30 0.0K
11:30 19,150.35 19,159.55 19,149.20 19,159.25 0.0K
11:31 19,160.85 19,169.20 19,156.80 19,168.25 0.0K
11:32 19,170.10 19,172.30 19,161.50 19,164.00 0.0K
11:33 19,163.15 19,170.95 19,163.15 19,166.15 0.0K
11:34 19,166.40 19,167.75 19,160.30 19,160.40 0.0K
11:35 19,160.90 19,163.60 19,159.50 19,160.65 0.0K
11:36 19,161.05 19,181.80 19,161.05 19,179.70 0.0K
11:37 19,182.55 19,183.50 19,170.20 19,172.70 0.0K
11:38 19,171.15 19,174.05 19,171.15 19,173.25 0.0K
11:39 19,172.45 19,172.85 19,169.30 19,169.30 0.0K
11:40 19,170.30 19,170.30 19,163.85 19,169.45 0.0K
11:41 19,169.85 19,177.45 19,168.00 19,177.45 0.0K
11:42 19,177.65 19,187.35 19,176.10 19,177.25 0.0K
11:43 19,176.30 19,201.65 19,174.70 19,201.40 0.0K
11:44 19,199.55 19,206.20 19,195.00 19,196.65 0.0K
11:45 19,194.90 19,198.25 19,183.60 19,185.85 0.0K
11:46 19,185.90 19,187.95 19,185.10 19,187.70 0.0K
11:47 19,190.85 19,196.30 19,190.85 19,194.30 0.0K
11:48 19,192.15 19,194.90 19,189.60 19,189.75 0.0K
11:49 19,190.30 19,191.45 19,188.30 19,188.80 0.0K
11:50 19,189.65 19,189.65 19,184.15 19,185.95 0.0K
11:51 19,196.55 19,210.80 19,188.95 19,199.50 0.0K
11:52 19,200.65 19,203.70 19,194.55 19,195.15 0.0K
11:53 19,195.05 19,197.80 19,190.30 19,191.80 0.0K
11:54 19,191.65 19,192.50 19,183.35 19,184.95 0.0K
11:55 19,184.00 19,184.00 19,163.65 19,165.20 0.0K
11:56 19,176.10 19,186.10 19,176.10 19,186.10 0.0K
11:57 19,188.15 19,190.95 19,181.00 19,190.95 0.0K
11:58 19,190.30 19,191.65 19,183.30 19,188.95 0.0K
11:59 19,188.40 19,191.50 19,186.95 19,189.15 0.0K
12:00 19,189.95 19,192.90 19,188.50 19,192.90 0.0K
12:01 19,192.95 19,193.45 19,169.80 19,169.80 0.0K
12:02 19,169.70 19,186.60 19,169.50 19,184.85 0.0K
12:03 19,186.90 19,187.05 19,179.75 19,185.15 0.0K
12:04 19,186.30 19,186.65 19,178.70 19,186.65 0.0K
12:05 19,185.55 19,186.65 19,180.40 19,184.25 0.0K
12:06 19,183.95 19,188.85 19,183.95 19,188.35 0.0K
12:07 19,187.20 19,191.75 19,186.25 19,191.10 0.0K
12:08 19,191.25 19,198.40 19,190.90 19,195.40 0.0K
12:09 19,194.75 19,199.60 19,194.75 19,197.05 0.0K
12:10 19,195.65 19,198.35 19,191.95 19,197.70 0.0K
12:11 19,197.45 19,215.60 19,196.80 19,213.20 0.0K
12:12 19,212.85 19,212.85 19,203.00 19,203.50 0.0K
12:13 19,203.90 19,208.15 19,202.35 19,206.35 0.0K
12:14 19,207.10 19,212.75 19,206.50 19,208.55 0.0K
12:15 19,207.80 19,211.25 19,200.55 19,211.25 0.0K
12:16 19,213.15 19,213.15 19,204.00 19,210.50 0.0K
12:17 19,211.00 19,216.20 19,211.00 19,214.50 0.0K
12:18 19,213.85 19,220.55 19,212.55 19,216.20 0.0K
12:19 19,215.80 19,216.40 19,212.65 19,215.65 0.0K
12:20 19,216.05 19,216.05 19,201.75 19,201.75 0.0K
12:21 19,200.35 19,205.50 19,198.20 19,205.50 0.0K
12:22 19,206.75 19,209.60 19,202.65 19,209.60 0.0K
12:23 19,208.75 19,213.30 19,208.60 19,211.65 0.0K
12:24 19,211.25 19,211.25 19,204.40 19,206.15 0.0K
12:25 19,206.75 19,207.35 19,204.25 19,206.20 0.0K
12:26 19,207.15 19,214.45 19,206.05 19,210.00 0.0K
12:27 19,209.15 19,217.75 19,208.40 19,217.75 0.0K
12:28 19,220.15 19,226.35 19,219.45 19,223.20 0.0K
12:29 19,224.40 19,226.95 19,223.70 19,223.70 0.0K
12:30 19,224.00 19,225.10 19,221.15 19,221.45 0.0K
12:31 19,222.00 19,225.40 19,220.70 19,224.00 0.0K
12:32 19,223.25 19,242.95 19,223.25 19,242.95 0.0K
12:33 19,243.50 19,247.80 19,243.50 19,244.00 0.0K
12:34 19,241.55 19,241.95 19,236.45 19,241.95 0.0K
12:35 19,242.75 19,242.75 19,237.60 19,240.90 0.0K
12:36 19,240.30 19,240.60 19,235.30 19,235.85 0.0K
12:37 19,235.00 19,235.00 19,229.65 19,230.15 0.0K
12:38 19,230.35 19,230.35 19,224.20 19,226.35 0.0K
12:39 19,226.15 19,231.50 19,224.45 19,231.40 0.0K
12:40 19,232.55 19,233.80 19,230.90 19,231.45 0.0K
12:41 19,233.45 19,237.30 19,233.05 19,236.00 0.0K
12:42 19,238.00 19,239.00 19,234.05 19,234.05 0.0K
12:43 19,234.60 19,245.45 19,232.40 19,245.45 0.0K
12:44 19,245.95 19,249.75 19,245.95 19,247.90 0.0K
12:45 19,245.80 19,247.85 19,243.15 19,247.10 0.0K
12:46 19,248.10 19,254.00 19,248.10 19,252.50 0.0K
12:47 19,252.00 19,256.95 19,252.00 19,255.65 0.0K
12:48 19,257.50 19,257.55 19,255.50 19,255.50 0.0K
12:49 19,257.15 19,264.75 19,257.15 19,260.30 0.0K
12:50 19,260.80 19,263.60 19,258.70 19,258.70 0.0K
12:51 19,257.40 19,257.40 19,253.00 19,255.05 0.0K
12:52 19,255.10 19,259.65 19,254.20 19,258.00 0.0K
12:53 19,259.20 19,263.05 19,258.70 19,263.05 0.0K
12:54 19,263.15 19,263.25 19,260.25 19,260.95 0.0K
12:55 19,262.15 19,262.20 19,259.10 19,262.20 0.0K
12:56 19,261.15 19,263.95 19,258.30 19,259.45 0.0K
12:57 19,259.55 19,259.55 19,246.80 19,246.80 0.0K
12:58 19,245.40 19,247.20 19,241.55 19,247.20 0.0K
12:59 19,247.70 19,249.15 19,245.55 19,247.75 0.0K
13:00 19,248.35 19,251.90 19,248.35 19,251.55 0.0K
13:01 19,252.90 19,252.90 19,249.40 19,250.00 0.0K
13:02 19,250.00 19,250.00 19,244.00 19,244.00 0.0K
13:03 19,244.60 19,247.75 19,244.60 19,245.25 0.0K
13:04 19,245.80 19,250.85 19,244.80 19,250.85 0.0K
13:05 19,250.40 19,253.75 19,249.05 19,252.45 0.0K
13:06 19,253.15 19,260.60 19,253.15 19,259.75 0.0K
13:07 19,260.20 19,260.95 19,257.00 19,258.75 0.0K
13:08 19,260.35 19,260.35 19,256.50 19,256.50 0.0K
13:09 19,257.20 19,258.25 19,255.15 19,256.75 0.0K
13:10 19,257.40 19,257.70 19,254.60 19,255.50 0.0K
13:11 19,255.45 19,256.15 19,252.70 19,254.90 0.0K
13:12 19,257.25 19,263.85 19,257.25 19,258.95 0.0K
13:13 19,258.95 19,263.00 19,257.75 19,260.70 0.0K
13:14 19,260.40 19,260.75 19,256.60 19,257.05 0.0K
13:15 19,257.50 19,257.50 19,254.80 19,255.50 0.0K
13:16 19,254.05 19,254.20 19,249.85 19,251.20 0.0K
13:17 19,251.15 19,251.15 19,244.90 19,245.65 0.0K
13:18 19,246.10 19,247.70 19,244.60 19,246.75 0.0K
13:19 19,247.95 19,248.80 19,243.45 19,246.20 0.0K
13:20 19,246.60 19,246.60 19,240.50 19,241.05 0.0K
13:21 19,241.45 19,242.05 19,239.55 19,241.15 0.0K
13:22 19,241.60 19,243.00 19,230.60 19,233.15 0.0K
13:23 19,232.85 19,241.15 19,232.35 19,241.15 0.0K
13:24 19,240.30 19,242.65 19,239.80 19,241.20 0.0K
13:25 19,241.35 19,241.95 19,237.95 19,238.80 0.0K
13:26 19,239.25 19,242.95 19,239.25 19,240.55 0.0K
13:27 19,240.10 19,240.10 19,232.75 19,233.65 0.0K
13:28 19,233.30 19,241.95 19,229.60 19,241.95 0.0K
13:29 19,242.20 19,248.85 19,242.20 19,245.25 0.0K
13:30 19,245.10 19,251.30 19,244.95 19,249.15 0.0K
13:31 19,248.90 19,249.90 19,246.85 19,248.60 0.0K
13:32 19,248.20 19,251.05 19,248.20 19,248.90 0.0K
13:33 19,247.65 19,250.30 19,246.20 19,249.60 0.0K
13:34 19,249.35 19,249.35 19,241.55 19,242.50 0.0K
13:35 19,240.70 19,250.40 19,239.90 19,250.20 0.0K
13:36 19,250.05 19,250.40 19,247.25 19,250.40 0.0K
13:37 19,250.95 19,255.35 19,250.70 19,254.75 0.0K
13:38 19,255.50 19,267.30 19,255.50 19,266.90 0.0K
13:39 19,265.30 19,270.05 19,264.15 19,269.75 0.0K
13:40 19,269.75 19,271.00 19,268.40 19,268.75 0.0K
13:41 19,267.90 19,271.80 19,264.60 19,271.15 0.0K
13:42 19,271.80 19,280.35 19,271.80 19,279.75 0.0K
13:43 19,279.70 19,286.40 19,279.45 19,286.40 0.0K
13:44 19,286.60 19,288.20 19,281.50 19,285.10 0.0K
13:45 19,285.35 19,286.10 19,283.45 19,286.00 0.0K
13:46 19,286.65 19,292.75 19,286.65 19,292.75 0.0K
13:47 19,292.30 19,292.30 19,285.95 19,290.20 0.0K
13:48 19,289.60 19,289.60 19,286.05 19,287.35 0.0K
13:49 19,287.65 19,292.35 19,285.05 19,292.35 0.0K
13:50 19,292.95 19,292.95 19,287.70 19,288.65 0.0K
13:51 19,289.15 19,291.70 19,287.60 19,291.30 0.0K
13:52 19,291.75 19,298.10 19,288.35 19,297.95 0.0K
13:53 19,298.40 19,298.40 19,294.70 19,294.70 0.0K
13:54 19,295.25 19,298.20 19,292.10 19,293.10 0.0K
13:55 19,293.00 19,296.05 19,290.45 19,296.05 0.0K
13:56 19,295.85 19,296.35 19,293.30 19,296.20 0.0K
13:57 19,296.70 19,299.45 19,296.45 19,297.40 0.0K
13:58 19,297.95 19,299.00 19,295.10 19,297.70 0.0K
13:59 19,297.65 19,297.65 19,294.60 19,295.55 0.0K
14:00 19,297.60 19,310.70 19,297.30 19,310.70 0.0K
14:01 19,312.20 19,312.20 19,305.45 19,308.70 0.0K
14:02 19,308.85 19,310.25 19,307.25 19,309.45 0.0K
14:03 19,310.15 19,310.90 19,302.70 19,303.80 0.0K
14:04 19,303.20 19,306.35 19,297.40 19,297.40 0.0K
14:05 19,296.55 19,297.65 19,293.35 19,297.50 0.0K
14:06 19,296.80 19,298.55 19,294.80 19,297.45 0.0K
14:07 19,297.05 19,297.35 19,294.10 19,295.20 0.0K
14:08 19,295.10 19,298.05 19,294.45 19,294.45 0.0K
14:09 19,295.00 19,295.00 19,293.15 19,293.50 0.0K
14:10 19,294.85 19,295.55 19,290.50 19,290.95 0.0K
14:11 19,291.75 19,301.05 19,291.75 19,301.05 0.0K
14:12 19,302.05 19,302.35 19,297.65 19,298.80 0.0K
14:13 19,300.05 19,302.65 19,299.85 19,299.95 0.0K
14:14 19,301.10 19,302.15 19,287.85 19,287.85 0.0K
14:15 19,277.05 19,277.05 19,253.40 19,257.90 0.0K
14:16 19,258.30 19,270.75 19,258.30 19,269.25 0.0K
14:17 19,267.10 19,285.15 19,265.75 19,280.40 0.0K
14:18 19,282.75 19,282.75 19,273.20 19,277.55 0.0K
14:19 19,279.80 19,280.30 19,273.75 19,275.90 0.0K
14:20 19,277.45 19,277.45 19,266.45 19,266.45 0.0K
14:21 19,266.05 19,269.30 19,265.25 19,268.35 0.0K
14:22 19,268.90 19,269.20 19,264.55 19,267.60 0.0K
14:23 19,267.45 19,268.80 19,264.75 19,268.55 0.0K
14:24 19,268.55 19,268.80 19,264.90 19,266.05 0.0K
14:25 19,265.95 19,271.05 19,265.70 19,271.05 0.0K
14:26 19,272.75 19,278.25 19,272.45 19,278.25 0.0K
14:27 19,277.90 19,279.65 19,276.50 19,277.80 0.0K
14:28 19,278.35 19,280.40 19,278.35 19,278.35 0.0K
14:29 19,278.40 19,278.40 19,274.05 19,277.85 0.0K
14:30 19,277.80 19,281.50 19,277.80 19,281.50 0.0K
14:31 19,281.40 19,284.25 19,280.85 19,284.25 0.0K
14:32 19,283.85 19,288.70 19,283.00 19,288.70 0.0K
14:33 19,290.00 19,297.45 19,290.00 19,297.35 0.0K
14:34 19,298.65 19,300.50 19,298.40 19,298.50 0.0K
14:35 19,297.55 19,299.65 19,296.90 19,298.05 0.0K
14:36 19,297.75 19,301.05 19,297.20 19,300.15 0.0K
14:37 19,299.85 19,302.35 19,297.90 19,301.25 0.0K
14:38 19,301.35 19,301.60 19,298.85 19,299.40 0.0K
14:39 19,299.45 19,302.90 19,297.35 19,302.35 0.0K
14:40 19,302.75 19,303.00 19,301.15 19,302.05 0.0K
14:41 19,302.60 19,302.65 19,297.70 19,298.30 0.0K
14:42 19,297.70 19,298.15 19,294.70 19,295.80 0.0K
14:43 19,295.90 19,299.90 19,295.90 19,299.80 0.0K
14:44 19,299.85 19,301.35 19,299.55 19,300.15 0.0K
14:45 19,299.50 19,299.50 19,297.40 19,298.95 0.0K
14:46 19,299.85 19,300.50 19,285.35 19,293.05 0.0K
14:47 19,292.70 19,296.45 19,289.95 19,296.00 0.0K
14:48 19,295.75 19,301.10 19,295.75 19,297.35 0.0K
14:49 19,298.10 19,303.55 19,298.10 19,303.15 0.0K
14:50 19,301.70 19,303.00 19,300.65 19,303.00 0.0K
14:51 19,302.55 19,306.05 19,301.00 19,304.10 0.0K
14:52 19,304.05 19,305.50 19,300.65 19,301.10 0.0K
14:53 19,301.15 19,301.45 19,299.75 19,300.50 0.0K
14:54 19,300.70 19,301.40 19,298.30 19,298.30 0.0K
14:55 19,299.75 19,301.50 19,298.10 19,298.10 0.0K
14:56 19,298.75 19,303.20 19,298.50 19,302.80 0.0K
14:57 19,303.40 19,305.00 19,302.60 19,303.35 0.0K
14:58 19,303.40 19,304.45 19,299.05 19,301.95 0.0K
14:59 19,302.05 19,302.65 19,299.50 19,302.45 0.0K
15:00 19,303.65 19,312.65 19,300.15 19,300.15 0.0K
15:01 19,299.35 19,299.35 19,289.15 19,297.25 0.0K
15:02 19,297.50 19,298.00 19,294.65 19,294.80 0.0K
15:03 19,294.95 19,295.80 19,291.30 19,294.55 0.0K
15:04 19,294.65 19,294.65 19,290.70 19,291.35 0.0K
15:05 19,291.55 19,293.45 19,289.05 19,293.45 0.0K
15:06 19,293.30 19,293.30 19,291.20 19,292.90 0.0K
15:07 19,292.70 19,294.20 19,289.95 19,290.50 0.0K
15:08 19,290.75 19,296.45 19,286.95 19,296.45 0.0K
15:09 19,296.15 19,299.15 19,292.85 19,299.15 0.0K
15:10 19,300.95 19,306.05 19,299.05 19,306.05 0.0K
15:11 19,305.70 19,309.75 19,304.10 19,309.30 0.0K
15:12 19,309.50 19,309.50 19,305.15 19,305.35 0.0K
15:13 19,304.85 19,309.25 19,304.85 19,307.55 0.0K
15:14 19,307.30 19,311.80 19,305.35 19,309.50 0.0K
15:15 19,308.75 19,309.90 19,306.05 19,306.05 0.0K
15:16 19,303.80 19,303.80 19,299.10 19,299.75 0.0K
15:17 19,299.65 19,299.65 19,296.60 19,297.75 0.0K
15:18 19,298.45 19,301.50 19,298.40 19,301.35 0.0K
15:19 19,301.70 19,306.05 19,300.80 19,305.50 0.0K
15:20 19,306.30 19,307.75 19,303.45 19,305.50 0.0K
15:21 19,306.35 19,306.35 19,301.95 19,304.15 0.0K
15:22 19,303.15 19,303.20 19,298.65 19,299.05 0.0K
15:23 19,298.45 19,298.45 19,295.65 19,296.00 0.0K
15:24 19,296.45 19,299.55 19,295.05 19,299.30 0.0K
15:25 19,298.85 19,302.85 19,298.85 19,302.85 0.0K
15:26 19,302.05 19,308.00 19,302.05 19,305.15 0.0K
15:27 19,305.90 19,305.90 19,299.00 19,299.00 0.0K
15:28 19,297.95 19,300.30 19,291.60 19,297.10 0.0K
15:29 19,299.15 19,299.70 19,288.00 19,297.45 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