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 19,526.30 19,526.30 19,526.30 19,526.30 0.0K
09:15 19,531.35 19,531.35 19,473.50 19,483.65 0.0K
09:16 19,483.55 19,486.65 19,459.60 19,459.60 0.0K
09:17 19,459.15 19,475.95 19,457.65 19,459.90 0.0K
09:18 19,462.40 19,468.80 19,442.60 19,445.55 0.0K
09:19 19,447.75 19,447.85 19,428.30 19,428.40 0.0K
09:20 19,428.45 19,432.35 19,414.95 19,432.35 0.0K
09:21 19,436.30 19,455.60 19,435.85 19,455.60 0.0K
09:22 19,444.20 19,472.80 19,443.95 19,472.80 0.0K
09:23 19,470.05 19,474.80 19,448.45 19,448.45 0.0K
09:24 19,448.10 19,457.60 19,431.00 19,453.10 0.0K
09:25 19,456.60 19,463.75 19,454.75 19,458.60 0.0K
09:26 19,459.60 19,465.15 19,448.65 19,449.10 0.0K
09:27 19,444.65 19,452.75 19,444.00 19,452.75 0.0K
09:28 19,455.70 19,462.90 19,451.55 19,462.90 0.0K
09:29 19,464.05 19,464.05 19,453.05 19,461.85 0.0K
09:30 19,460.50 19,472.20 19,460.25 19,469.70 0.0K
09:31 19,466.95 19,470.00 19,465.70 19,470.00 0.0K
09:32 19,472.40 19,492.25 19,472.35 19,490.90 0.0K
09:33 19,493.05 19,503.65 19,484.25 19,503.65 0.0K
09:34 19,500.85 19,503.70 19,494.90 19,498.90 0.0K
09:35 19,501.15 19,508.85 19,500.40 19,508.85 0.0K
09:36 19,510.50 19,516.45 19,509.65 19,512.10 0.0K
09:37 19,514.05 19,514.65 19,505.00 19,505.80 0.0K
09:38 19,504.95 19,511.90 19,502.35 19,507.35 0.0K
09:39 19,509.35 19,515.65 19,509.15 19,513.70 0.0K
09:40 19,511.90 19,512.60 19,495.90 19,499.05 0.0K
09:41 19,501.05 19,501.05 19,492.90 19,496.95 0.0K
09:42 19,492.45 19,504.95 19,491.60 19,498.65 0.0K
09:43 19,499.25 19,514.40 19,497.50 19,513.50 0.0K
09:44 19,514.45 19,519.35 19,511.85 19,518.80 0.0K
09:45 19,519.05 19,519.85 19,511.00 19,511.00 0.0K
09:46 19,510.55 19,524.85 19,510.55 19,524.85 0.0K
09:47 19,523.60 19,530.70 19,523.60 19,525.85 0.0K
09:48 19,525.30 19,528.15 19,524.65 19,526.30 0.0K
09:49 19,526.45 19,527.85 19,520.25 19,521.25 0.0K
09:50 19,519.90 19,524.05 19,517.00 19,524.05 0.0K
09:51 19,523.90 19,526.65 19,521.80 19,522.60 0.0K
09:52 19,522.35 19,524.55 19,514.10 19,515.45 0.0K
09:53 19,516.25 19,516.25 19,501.00 19,502.20 0.0K
09:54 19,497.95 19,501.65 19,494.55 19,497.15 0.0K
09:55 19,495.00 19,496.70 19,483.55 19,483.55 0.0K
09:56 19,482.15 19,506.70 19,482.15 19,506.45 0.0K
09:57 19,506.70 19,514.15 19,506.70 19,508.95 0.0K
09:58 19,510.55 19,511.30 19,505.45 19,507.45 0.0K
09:59 19,507.85 19,508.20 19,501.20 19,501.20 0.0K
10:00 19,501.05 19,511.45 19,498.80 19,511.45 0.0K
10:01 19,513.95 19,518.50 19,512.30 19,517.80 0.0K
10:02 19,514.95 19,523.20 19,512.55 19,521.70 0.0K
10:03 19,521.75 19,527.55 19,518.15 19,524.80 0.0K
10:04 19,524.30 19,525.40 19,520.35 19,525.25 0.0K
10:05 19,524.85 19,530.10 19,523.10 19,530.10 0.0K
10:06 19,530.25 19,535.65 19,530.25 19,535.65 0.0K
10:07 19,536.00 19,536.90 19,532.20 19,533.60 0.0K
10:08 19,533.05 19,533.15 19,528.65 19,531.65 0.0K
10:09 19,534.20 19,537.30 19,533.25 19,536.15 0.0K
10:10 19,538.50 19,539.95 19,536.40 19,537.55 0.0K
10:11 19,536.90 19,537.30 19,532.55 19,535.95 0.0K
10:12 19,536.40 19,542.00 19,536.40 19,537.85 0.0K
10:13 19,537.65 19,539.10 19,529.90 19,532.25 0.0K
10:14 19,531.30 19,537.30 19,528.95 19,537.30 0.0K
10:15 19,536.10 19,537.10 19,531.85 19,532.25 0.0K
10:16 19,533.85 19,538.15 19,533.85 19,535.15 0.0K
10:17 19,533.80 19,540.45 19,533.80 19,538.65 0.0K
10:18 19,539.15 19,542.40 19,537.15 19,541.25 0.0K
10:19 19,541.10 19,543.40 19,537.80 19,542.80 0.0K
10:20 19,542.55 19,543.75 19,532.45 19,533.75 0.0K
10:21 19,532.40 19,532.40 19,525.40 19,530.05 0.0K
10:22 19,529.35 19,532.25 19,529.35 19,530.20 0.0K
10:23 19,532.85 19,533.30 19,528.70 19,528.70 0.0K
10:24 19,529.10 19,535.00 19,525.90 19,533.70 0.0K
10:25 19,531.80 19,538.05 19,528.50 19,538.05 0.0K
10:26 19,539.00 19,540.55 19,534.80 19,534.80 0.0K
10:27 19,535.00 19,538.50 19,534.60 19,536.85 0.0K
10:28 19,537.30 19,540.20 19,532.50 19,532.50 0.0K
10:29 19,531.60 19,532.70 19,521.50 19,521.50 0.0K
10:30 19,521.60 19,522.55 19,519.50 19,520.75 0.0K
10:31 19,520.75 19,528.50 19,520.50 19,528.50 0.0K
10:32 19,530.65 19,535.65 19,530.65 19,533.30 0.0K
10:33 19,533.15 19,535.05 19,531.75 19,533.40 0.0K
10:34 19,533.80 19,537.60 19,531.25 19,537.60 0.0K
10:35 19,537.90 19,540.55 19,536.05 19,538.60 0.0K
10:36 19,538.70 19,541.60 19,538.70 19,539.55 0.0K
10:37 19,540.70 19,542.05 19,537.90 19,540.00 0.0K
10:38 19,539.70 19,543.45 19,536.30 19,543.45 0.0K
10:39 19,544.05 19,547.10 19,541.95 19,547.10 0.0K
10:40 19,547.25 19,555.30 19,546.45 19,548.35 0.0K
10:41 19,549.05 19,552.00 19,548.10 19,548.60 0.0K
10:42 19,549.60 19,549.60 19,542.70 19,543.85 0.0K
10:43 19,544.10 19,547.20 19,543.95 19,546.55 0.0K
10:44 19,546.05 19,554.60 19,545.25 19,554.10 0.0K
10:45 19,555.50 19,558.40 19,554.95 19,558.40 0.0K
10:46 19,560.50 19,560.75 19,555.30 19,555.30 0.0K
10:47 19,554.85 19,557.20 19,552.60 19,552.60 0.0K
10:48 19,551.55 19,555.40 19,550.80 19,554.55 0.0K
10:49 19,554.90 19,554.90 19,551.30 19,552.45 0.0K
10:50 19,551.80 19,553.35 19,548.80 19,551.45 0.0K
10:51 19,551.45 19,552.20 19,549.15 19,550.45 0.0K
10:52 19,549.40 19,555.00 19,548.40 19,555.00 0.0K
10:53 19,556.30 19,559.05 19,554.60 19,557.85 0.0K
10:54 19,556.45 19,557.75 19,555.40 19,555.95 0.0K
10:55 19,557.00 19,561.85 19,557.00 19,557.20 0.0K
10:56 19,555.75 19,555.75 19,551.60 19,553.95 0.0K
10:57 19,551.35 19,555.55 19,551.25 19,554.05 0.0K
10:58 19,553.70 19,562.05 19,552.65 19,562.05 0.0K
10:59 19,563.40 19,565.30 19,561.65 19,563.10 0.0K
11:00 19,563.90 19,574.80 19,563.90 19,572.10 0.0K
11:01 19,572.30 19,576.00 19,571.90 19,574.90 0.0K
11:02 19,574.80 19,574.80 19,567.90 19,570.15 0.0K
11:03 19,570.25 19,571.35 19,568.70 19,568.70 0.0K
11:04 19,567.65 19,568.45 19,565.90 19,567.45 0.0K
11:05 19,568.15 19,572.10 19,568.15 19,569.45 0.0K
11:06 19,568.45 19,568.85 19,566.85 19,566.85 0.0K
11:07 19,566.70 19,566.70 19,561.00 19,561.25 0.0K
11:08 19,561.20 19,561.20 19,558.00 19,560.45 0.0K
11:09 19,560.60 19,561.45 19,558.35 19,558.55 0.0K
11:10 19,557.80 19,559.00 19,556.45 19,557.65 0.0K
11:11 19,557.50 19,558.60 19,549.65 19,549.85 0.0K
11:12 19,547.35 19,550.15 19,546.15 19,547.80 0.0K
11:13 19,548.30 19,557.95 19,548.30 19,557.95 0.0K
11:14 19,558.15 19,562.15 19,556.90 19,560.80 0.0K
11:15 19,560.95 19,562.65 19,559.40 19,559.40 0.0K
11:16 19,559.75 19,559.75 19,556.65 19,559.40 0.0K
11:17 19,559.50 19,562.20 19,556.65 19,558.95 0.0K
11:18 19,557.80 19,563.30 19,557.60 19,562.60 0.0K
11:19 19,562.75 19,563.65 19,560.85 19,562.70 0.0K
11:20 19,563.15 19,563.15 19,558.00 19,559.20 0.0K
11:21 19,559.05 19,561.55 19,558.20 19,560.90 0.0K
11:22 19,561.20 19,565.55 19,560.70 19,565.55 0.0K
11:23 19,564.15 19,565.05 19,559.65 19,559.65 0.0K
11:24 19,559.55 19,559.55 19,546.35 19,546.35 0.0K
11:25 19,544.90 19,548.25 19,542.35 19,548.25 0.0K
11:26 19,547.25 19,547.60 19,539.90 19,539.90 0.0K
11:27 19,539.40 19,547.55 19,539.40 19,546.65 0.0K
11:28 19,546.50 19,546.50 19,538.20 19,538.20 0.0K
11:29 19,539.35 19,541.80 19,532.90 19,532.90 0.0K
11:30 19,533.60 19,533.60 19,525.60 19,526.70 0.0K
11:31 19,527.15 19,531.50 19,526.00 19,531.40 0.0K
11:32 19,533.70 19,538.95 19,533.70 19,537.70 0.0K
11:33 19,538.10 19,538.10 19,530.55 19,531.65 0.0K
11:34 19,529.20 19,529.20 19,519.60 19,519.60 0.0K
11:35 19,519.15 19,520.15 19,511.80 19,513.15 0.0K
11:36 19,512.30 19,522.70 19,510.40 19,521.35 0.0K
11:37 19,518.75 19,525.90 19,516.90 19,525.90 0.0K
11:38 19,525.75 19,532.30 19,525.75 19,532.20 0.0K
11:39 19,532.55 19,536.20 19,531.05 19,536.20 0.0K
11:40 19,535.55 19,541.65 19,535.55 19,538.70 0.0K
11:41 19,538.05 19,543.75 19,535.65 19,543.75 0.0K
11:42 19,545.20 19,545.40 19,542.10 19,542.95 0.0K
11:43 19,542.85 19,545.80 19,541.65 19,545.75 0.0K
11:44 19,546.00 19,546.85 19,543.05 19,544.90 0.0K
11:45 19,545.00 19,545.80 19,542.20 19,542.20 0.0K
11:46 19,541.80 19,547.25 19,541.80 19,546.70 0.0K
11:47 19,545.95 19,552.20 19,545.95 19,551.05 0.0K
11:48 19,551.45 19,559.75 19,551.45 19,559.75 0.0K
11:49 19,559.45 19,564.95 19,559.45 19,564.40 0.0K
11:50 19,563.30 19,568.25 19,561.80 19,561.80 0.0K
11:51 19,560.75 19,560.75 19,548.85 19,549.30 0.0K
11:52 19,550.90 19,556.15 19,549.85 19,556.15 0.0K
11:53 19,555.25 19,558.50 19,554.00 19,558.10 0.0K
11:54 19,557.50 19,558.60 19,554.00 19,556.25 0.0K
11:55 19,556.20 19,560.20 19,556.20 19,557.60 0.0K
11:56 19,558.00 19,558.00 19,553.25 19,554.10 0.0K
11:57 19,554.05 19,558.35 19,552.65 19,558.35 0.0K
11:58 19,556.40 19,563.85 19,553.40 19,563.25 0.0K
11:59 19,562.45 19,563.80 19,561.45 19,563.80 0.0K
12:00 19,560.45 19,561.50 19,556.05 19,556.30 0.0K
12:01 19,554.50 19,557.50 19,550.50 19,553.55 0.0K
12:02 19,553.70 19,557.30 19,551.45 19,551.45 0.0K
12:03 19,550.40 19,555.55 19,550.35 19,554.80 0.0K
12:04 19,554.05 19,558.50 19,553.10 19,557.00 0.0K
12:05 19,558.45 19,558.70 19,556.25 19,556.25 0.0K
12:06 19,555.85 19,560.40 19,555.25 19,560.15 0.0K
12:07 19,559.25 19,560.85 19,558.75 19,559.65 0.0K
12:08 19,558.45 19,560.05 19,557.05 19,559.05 0.0K
12:09 19,559.90 19,561.30 19,556.30 19,556.30 0.0K
12:10 19,555.45 19,560.15 19,555.45 19,559.15 0.0K
12:11 19,556.35 19,559.50 19,554.50 19,559.50 0.0K
12:12 19,558.80 19,565.70 19,558.50 19,565.70 0.0K
12:13 19,565.85 19,571.30 19,565.60 19,570.95 0.0K
12:14 19,571.10 19,573.45 19,570.60 19,570.60 0.0K
12:15 19,569.80 19,570.40 19,566.45 19,567.75 0.0K
12:16 19,568.25 19,569.45 19,566.20 19,567.35 0.0K
12:17 19,567.35 19,569.30 19,566.10 19,567.50 0.0K
12:18 19,566.55 19,569.25 19,562.30 19,566.05 0.0K
12:19 19,565.40 19,567.25 19,563.45 19,565.45 0.0K
12:20 19,566.25 19,569.30 19,564.65 19,566.35 0.0K
12:21 19,567.10 19,567.55 19,560.95 19,561.00 0.0K
12:22 19,560.50 19,565.50 19,560.50 19,565.20 0.0K
12:23 19,563.30 19,572.50 19,563.30 19,571.85 0.0K
12:24 19,572.15 19,574.50 19,571.35 19,573.10 0.0K
12:25 19,571.75 19,573.00 19,566.85 19,567.70 0.0K
12:26 19,568.40 19,568.50 19,560.90 19,561.95 0.0K
12:27 19,561.45 19,563.05 19,559.30 19,561.95 0.0K
12:28 19,563.25 19,569.90 19,562.35 19,569.90 0.0K
12:29 19,569.60 19,570.95 19,568.45 19,569.50 0.0K
12:30 19,569.10 19,571.25 19,568.45 19,568.50 0.0K
12:31 19,567.20 19,567.80 19,564.80 19,567.20 0.0K
12:32 19,567.05 19,568.65 19,562.50 19,565.20 0.0K
12:33 19,564.40 19,568.20 19,562.55 19,565.65 0.0K
12:34 19,564.75 19,567.45 19,563.40 19,567.45 0.0K
12:35 19,565.10 19,565.10 19,555.75 19,558.75 0.0K
12:36 19,557.95 19,558.55 19,555.00 19,558.20 0.0K
12:37 19,556.80 19,559.50 19,555.65 19,559.10 0.0K
12:38 19,558.35 19,558.35 19,547.25 19,548.00 0.0K
12:39 19,548.30 19,550.35 19,547.20 19,550.20 0.0K
12:40 19,550.15 19,553.05 19,549.40 19,553.05 0.0K
12:41 19,552.15 19,552.15 19,547.35 19,548.80 0.0K
12:42 19,550.05 19,553.40 19,549.30 19,553.35 0.0K
12:43 19,552.75 19,555.80 19,552.75 19,554.90 0.0K
12:44 19,553.65 19,557.00 19,553.65 19,556.35 0.0K
12:45 19,555.95 19,561.05 19,555.95 19,559.75 0.0K
12:46 19,559.70 19,560.60 19,555.15 19,555.15 0.0K
12:47 19,553.70 19,557.95 19,553.70 19,557.55 0.0K
12:48 19,557.50 19,559.80 19,555.25 19,559.80 0.0K
12:49 19,558.90 19,559.50 19,555.80 19,555.80 0.0K
12:50 19,555.30 19,557.80 19,553.30 19,553.30 0.0K
12:51 19,553.45 19,557.10 19,553.45 19,555.65 0.0K
12:52 19,554.90 19,560.00 19,554.15 19,557.75 0.0K
12:53 19,556.90 19,557.80 19,555.60 19,557.80 0.0K
12:54 19,557.60 19,560.70 19,555.40 19,555.40 0.0K
12:55 19,556.55 19,558.75 19,556.40 19,558.45 0.0K
12:56 19,558.15 19,559.10 19,555.10 19,556.10 0.0K
12:57 19,557.25 19,560.90 19,557.25 19,560.65 0.0K
12:58 19,561.30 19,563.95 19,560.05 19,563.95 0.0K
12:59 19,562.65 19,564.10 19,561.40 19,563.20 0.0K
13:00 19,563.05 19,564.50 19,562.20 19,563.30 0.0K
13:01 19,562.80 19,566.30 19,562.80 19,564.50 0.0K
13:02 19,564.25 19,564.45 19,561.80 19,562.30 0.0K
13:03 19,562.10 19,564.90 19,559.50 19,560.35 0.0K
13:04 19,560.60 19,562.70 19,559.90 19,561.05 0.0K
13:05 19,561.15 19,562.35 19,559.90 19,562.00 0.0K
13:06 19,561.95 19,563.60 19,557.50 19,557.80 0.0K
13:07 19,558.20 19,559.40 19,555.50 19,557.80 0.0K
13:08 19,556.50 19,557.05 19,551.45 19,551.45 0.0K
13:09 19,551.35 19,553.95 19,551.35 19,552.15 0.0K
13:10 19,552.20 19,554.25 19,551.20 19,554.25 0.0K
13:11 19,553.50 19,558.85 19,552.75 19,558.85 0.0K
13:12 19,558.00 19,561.80 19,558.00 19,559.75 0.0K
13:13 19,559.85 19,565.45 19,559.20 19,561.00 0.0K
13:14 19,560.85 19,563.30 19,559.20 19,563.30 0.0K
13:15 19,564.15 19,564.15 19,559.65 19,560.75 0.0K
13:16 19,559.95 19,563.70 19,559.75 19,560.55 0.0K
13:17 19,560.45 19,561.30 19,558.85 19,560.50 0.0K
13:18 19,560.15 19,561.70 19,559.90 19,559.90 0.0K
13:19 19,560.15 19,563.90 19,560.15 19,562.50 0.0K
13:20 19,563.30 19,565.30 19,562.05 19,563.45 0.0K
13:21 19,565.35 19,569.90 19,564.10 19,566.90 0.0K
13:22 19,568.50 19,570.30 19,567.45 19,569.60 0.0K
13:23 19,569.40 19,571.10 19,566.05 19,569.75 0.0K
13:24 19,570.90 19,571.90 19,568.50 19,568.50 0.0K
13:25 19,569.15 19,570.40 19,566.95 19,568.70 0.0K
13:26 19,568.95 19,572.70 19,568.95 19,571.15 0.0K
13:27 19,570.90 19,570.90 19,566.40 19,567.05 0.0K
13:28 19,567.90 19,567.90 19,565.60 19,565.60 0.0K
13:29 19,565.95 19,569.20 19,564.15 19,568.45 0.0K
13:30 19,567.45 19,570.15 19,564.10 19,564.10 0.0K
13:31 19,564.65 19,566.05 19,563.50 19,563.55 0.0K
13:32 19,563.65 19,566.10 19,562.95 19,565.50 0.0K
13:33 19,565.30 19,565.75 19,559.65 19,559.65 0.0K
13:34 19,559.50 19,560.20 19,557.60 19,559.50 0.0K
13:35 19,560.90 19,563.50 19,559.75 19,560.15 0.0K
13:36 19,559.85 19,563.30 19,559.85 19,562.30 0.0K
13:37 19,561.40 19,561.75 19,556.80 19,556.85 0.0K
13:38 19,556.55 19,558.15 19,555.45 19,557.05 0.0K
13:39 19,558.30 19,563.70 19,556.80 19,561.90 0.0K
13:40 19,560.70 19,564.05 19,560.70 19,563.60 0.0K
13:41 19,561.70 19,564.05 19,560.85 19,561.30 0.0K
13:42 19,560.90 19,564.35 19,560.20 19,563.75 0.0K
13:43 19,562.65 19,563.80 19,561.55 19,562.45 0.0K
13:44 19,564.40 19,565.25 19,559.60 19,561.55 0.0K
13:45 19,562.25 19,566.70 19,562.25 19,566.55 0.0K
13:46 19,567.20 19,567.40 19,563.20 19,563.90 0.0K
13:47 19,564.00 19,564.45 19,561.50 19,561.50 0.0K
13:48 19,561.70 19,563.35 19,559.10 19,561.60 0.0K
13:49 19,559.45 19,563.85 19,559.45 19,561.20 0.0K
13:50 19,563.60 19,565.35 19,562.30 19,564.10 0.0K
13:51 19,565.60 19,565.60 19,561.25 19,562.60 0.0K
13:52 19,561.00 19,562.70 19,559.95 19,560.10 0.0K
13:53 19,559.95 19,562.00 19,558.65 19,560.30 0.0K
13:54 19,559.75 19,562.85 19,558.95 19,561.50 0.0K
13:55 19,560.75 19,564.45 19,560.75 19,563.85 0.0K
13:56 19,564.95 19,566.45 19,562.20 19,563.90 0.0K
13:57 19,564.95 19,569.70 19,563.45 19,569.60 0.0K
13:58 19,567.75 19,573.95 19,567.75 19,572.80 0.0K
13:59 19,573.65 19,576.40 19,568.30 19,568.30 0.0K
14:00 19,568.45 19,570.60 19,567.40 19,569.70 0.0K
14:01 19,568.00 19,569.00 19,563.25 19,564.15 0.0K
14:02 19,565.90 19,568.80 19,565.90 19,567.55 0.0K
14:03 19,567.85 19,570.60 19,567.85 19,569.80 0.0K
14:04 19,569.75 19,571.00 19,568.60 19,569.75 0.0K
14:05 19,568.45 19,571.95 19,566.40 19,566.65 0.0K
14:06 19,565.30 19,568.55 19,565.30 19,567.55 0.0K
14:07 19,567.00 19,567.75 19,563.65 19,564.35 0.0K
14:08 19,565.65 19,567.55 19,563.70 19,564.95 0.0K
14:09 19,565.20 19,568.65 19,563.40 19,565.05 0.0K
14:10 19,565.30 19,565.30 19,560.35 19,562.30 0.0K
14:11 19,561.90 19,561.95 19,559.00 19,560.30 0.0K
14:12 19,559.15 19,561.00 19,557.55 19,557.90 0.0K
14:13 19,558.30 19,560.55 19,557.10 19,560.55 0.0K
14:14 19,560.35 19,561.90 19,559.15 19,561.90 0.0K
14:15 19,561.65 19,565.20 19,561.35 19,563.80 0.0K
14:16 19,562.60 19,567.55 19,562.60 19,565.15 0.0K
14:17 19,565.50 19,566.15 19,563.45 19,563.45 0.0K
14:18 19,563.65 19,567.90 19,563.65 19,566.90 0.0K
14:19 19,565.50 19,568.60 19,564.80 19,566.95 0.0K
14:20 19,568.40 19,570.15 19,566.95 19,568.30 0.0K
14:21 19,569.85 19,571.55 19,566.00 19,567.10 0.0K
14:22 19,565.70 19,568.10 19,562.20 19,563.25 0.0K
14:23 19,563.60 19,568.45 19,563.60 19,568.35 0.0K
14:24 19,567.45 19,567.90 19,562.85 19,563.15 0.0K
14:25 19,563.25 19,565.55 19,561.85 19,565.40 0.0K
14:26 19,562.80 19,565.95 19,561.50 19,562.75 0.0K
14:27 19,563.40 19,566.55 19,562.05 19,565.35 0.0K
14:28 19,563.75 19,567.40 19,563.60 19,565.75 0.0K
14:29 19,564.85 19,568.00 19,564.85 19,568.00 0.0K
14:30 19,568.05 19,568.80 19,566.40 19,568.35 0.0K
14:31 19,568.15 19,570.35 19,567.05 19,568.80 0.0K
14:32 19,569.90 19,569.90 19,566.45 19,566.80 0.0K
14:33 19,567.30 19,569.55 19,565.40 19,565.40 0.0K
14:34 19,564.90 19,564.90 19,562.00 19,562.00 0.0K
14:35 19,561.55 19,561.55 19,553.25 19,553.25 0.0K
14:36 19,554.35 19,557.05 19,554.20 19,554.35 0.0K
14:37 19,555.30 19,555.95 19,553.85 19,555.95 0.0K
14:38 19,555.35 19,560.55 19,554.60 19,560.25 0.0K
14:39 19,559.40 19,560.00 19,554.00 19,554.70 0.0K
14:40 19,556.15 19,559.40 19,556.00 19,557.35 0.0K
14:41 19,557.70 19,560.70 19,556.30 19,560.65 0.0K
14:42 19,559.35 19,562.60 19,559.35 19,561.30 0.0K
14:43 19,561.70 19,561.75 19,559.30 19,559.75 0.0K
14:44 19,558.85 19,559.40 19,555.85 19,556.05 0.0K
14:45 19,555.75 19,556.75 19,548.25 19,548.25 0.0K
14:46 19,548.20 19,549.20 19,546.00 19,546.80 0.0K
14:47 19,545.85 19,546.00 19,529.80 19,531.40 0.0K
14:48 19,531.15 19,532.15 19,527.15 19,530.95 0.0K
14:49 19,530.55 19,534.80 19,530.40 19,533.90 0.0K
14:50 19,534.45 19,541.40 19,534.45 19,541.40 0.0K
14:51 19,542.10 19,546.35 19,541.15 19,541.30 0.0K
14:52 19,541.90 19,547.45 19,540.90 19,546.00 0.0K
14:53 19,547.75 19,553.95 19,547.75 19,553.15 0.0K
14:54 19,552.75 19,557.75 19,552.75 19,557.75 0.0K
14:55 19,556.00 19,560.85 19,556.00 19,559.10 0.0K
14:56 19,558.05 19,558.05 19,551.75 19,552.10 0.0K
14:57 19,550.65 19,555.20 19,549.95 19,555.20 0.0K
14:58 19,554.25 19,560.35 19,554.25 19,559.75 0.0K
14:59 19,561.05 19,565.85 19,561.05 19,565.30 0.0K
15:00 19,564.75 19,564.75 19,561.20 19,564.05 0.0K
15:01 19,564.50 19,564.50 19,557.15 19,557.35 0.0K
15:02 19,556.75 19,560.40 19,553.65 19,560.40 0.0K
15:03 19,560.10 19,561.65 19,556.65 19,558.95 0.0K
15:04 19,559.50 19,564.00 19,558.75 19,560.15 0.0K
15:05 19,559.85 19,560.00 19,554.65 19,558.10 0.0K
15:06 19,558.10 19,558.10 19,552.95 19,556.00 0.0K
15:07 19,555.60 19,556.65 19,550.80 19,551.95 0.0K
15:08 19,551.20 19,553.25 19,550.15 19,550.40 0.0K
15:09 19,549.65 19,555.70 19,548.30 19,555.70 0.0K
15:10 19,556.65 19,556.65 19,552.40 19,553.05 0.0K
15:11 19,552.10 19,552.45 19,547.95 19,548.05 0.0K
15:12 19,547.60 19,549.10 19,547.05 19,548.30 0.0K
15:13 19,547.25 19,548.15 19,546.20 19,547.80 0.0K
15:14 19,547.70 19,549.70 19,545.75 19,545.75 0.0K
15:15 19,546.35 19,551.65 19,546.25 19,550.30 0.0K
15:16 19,548.95 19,550.65 19,547.90 19,549.35 0.0K
15:17 19,548.95 19,549.15 19,546.25 19,546.65 0.0K
15:18 19,548.70 19,549.40 19,545.25 19,547.00 0.0K
15:19 19,548.00 19,548.30 19,546.65 19,547.50 0.0K
15:20 19,547.50 19,552.15 19,544.05 19,550.90 0.0K
15:21 19,551.35 19,555.30 19,551.35 19,554.75 0.0K
15:22 19,555.15 19,559.05 19,555.15 19,557.30 0.0K
15:23 19,556.80 19,556.80 19,555.50 19,556.45 0.0K
15:24 19,555.15 19,560.35 19,554.10 19,560.35 0.0K
15:25 19,559.65 19,563.65 19,559.05 19,561.90 0.0K
15:26 19,560.85 19,564.20 19,560.00 19,563.85 0.0K
15:27 19,564.20 19,565.10 19,562.45 19,564.55 0.0K
15:28 19,562.10 19,563.15 19,558.20 19,560.70 0.0K
15:29 19,561.05 19,561.10 19,541.65 19,541.65 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