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 19,800.05 19,800.05 19,800.05 19,800.05 0.0K
09:15 19,806.75 19,836.00 19,801.75 19,836.00 0.0K
09:16 19,837.80 19,841.75 19,827.80 19,833.65 0.0K
09:17 19,831.35 19,831.35 19,817.50 19,827.00 0.0K
09:18 19,828.55 19,829.50 19,820.80 19,828.45 0.0K
09:19 19,829.85 19,838.05 19,829.85 19,837.90 0.0K
09:20 19,842.55 19,843.55 19,826.60 19,833.95 0.0K
09:21 19,835.30 19,847.30 19,832.95 19,845.75 0.0K
09:22 19,845.75 19,848.50 19,836.35 19,836.35 0.0K
09:23 19,834.40 19,834.40 19,828.90 19,832.10 0.0K
09:24 19,835.60 19,854.10 19,835.60 19,854.10 0.0K
09:25 19,857.25 19,857.25 19,843.30 19,845.05 0.0K
09:26 19,845.85 19,850.30 19,841.70 19,850.30 0.0K
09:27 19,850.60 19,851.45 19,836.60 19,836.60 0.0K
09:28 19,837.00 19,837.00 19,827.55 19,832.65 0.0K
09:29 19,833.35 19,834.55 19,818.65 19,818.80 0.0K
09:30 19,819.90 19,823.05 19,795.80 19,799.20 0.0K
09:31 19,795.15 19,813.40 19,793.55 19,813.40 0.0K
09:32 19,815.05 19,827.50 19,815.05 19,824.60 0.0K
09:33 19,827.70 19,839.75 19,827.70 19,839.00 0.0K
09:34 19,839.45 19,843.65 19,835.10 19,836.45 0.0K
09:35 19,831.95 19,832.25 19,815.35 19,817.25 0.0K
09:36 19,817.95 19,817.95 19,797.80 19,800.80 0.0K
09:37 19,800.15 19,807.10 19,796.85 19,797.55 0.0K
09:38 19,797.80 19,808.35 19,797.80 19,808.35 0.0K
09:39 19,807.55 19,811.70 19,777.85 19,779.60 0.0K
09:40 19,780.20 19,788.85 19,777.80 19,781.35 0.0K
09:41 19,781.70 19,781.75 19,766.60 19,776.00 0.0K
09:42 19,774.75 19,776.40 19,762.95 19,762.95 0.0K
09:43 19,761.55 19,763.20 19,736.10 19,736.10 0.0K
09:44 19,737.15 19,747.20 19,736.20 19,743.10 0.0K
09:45 19,742.65 19,783.85 19,742.65 19,773.25 0.0K
09:46 19,770.40 19,770.40 19,753.30 19,753.30 0.0K
09:47 19,751.35 19,752.35 19,737.70 19,743.70 0.0K
09:48 19,745.45 19,747.95 19,739.85 19,743.85 0.0K
09:49 19,745.30 19,751.05 19,741.75 19,741.75 0.0K
09:50 19,742.80 19,744.75 19,721.05 19,721.70 0.0K
09:51 19,719.45 19,725.90 19,716.50 19,725.45 0.0K
09:52 19,725.05 19,741.50 19,724.65 19,737.50 0.0K
09:53 19,737.25 19,751.15 19,736.65 19,751.10 0.0K
09:54 19,747.50 19,757.40 19,747.50 19,757.40 0.0K
09:55 19,758.50 19,777.25 19,755.50 19,777.25 0.0K
09:56 19,776.90 19,783.25 19,776.90 19,781.85 0.0K
09:57 19,783.00 19,793.35 19,783.00 19,793.00 0.0K
09:58 19,793.25 19,793.25 19,787.25 19,788.05 0.0K
09:59 19,789.20 19,793.35 19,785.40 19,787.60 0.0K
10:00 19,787.50 19,791.30 19,781.90 19,781.90 0.0K
10:01 19,779.95 19,781.50 19,770.80 19,781.50 0.0K
10:02 19,782.30 19,792.15 19,781.15 19,791.25 0.0K
10:03 19,792.75 19,795.75 19,792.15 19,793.05 0.0K
10:04 19,793.45 19,793.45 19,783.20 19,788.40 0.0K
10:05 19,787.15 19,787.15 19,772.75 19,776.40 0.0K
10:06 19,774.85 19,774.85 19,763.05 19,763.65 0.0K
10:07 19,762.05 19,766.70 19,760.85 19,766.50 0.0K
10:08 19,767.80 19,772.35 19,763.25 19,767.30 0.0K
10:09 19,764.80 19,767.20 19,756.15 19,763.55 0.0K
10:10 19,763.55 19,770.45 19,762.20 19,770.45 0.0K
10:11 19,771.10 19,773.90 19,767.70 19,770.25 0.0K
10:12 19,768.80 19,771.75 19,765.90 19,765.90 0.0K
10:13 19,766.85 19,774.25 19,765.60 19,773.15 0.0K
10:14 19,773.30 19,782.45 19,771.05 19,771.05 0.0K
10:15 19,770.60 19,774.15 19,770.60 19,772.90 0.0K
10:16 19,772.70 19,774.50 19,763.90 19,767.80 0.0K
10:17 19,766.90 19,770.20 19,764.65 19,764.65 0.0K
10:18 19,764.35 19,768.05 19,763.35 19,763.75 0.0K
10:19 19,762.65 19,764.60 19,751.15 19,751.15 0.0K
10:20 19,751.25 19,756.35 19,750.25 19,755.55 0.0K
10:21 19,757.55 19,763.75 19,756.25 19,761.95 0.0K
10:22 19,760.95 19,763.10 19,758.65 19,763.10 0.0K
10:23 19,762.20 19,770.50 19,761.25 19,768.60 0.0K
10:24 19,767.25 19,770.30 19,765.05 19,768.60 0.0K
10:25 19,768.95 19,772.00 19,766.25 19,766.25 0.0K
10:26 19,764.50 19,766.85 19,753.30 19,753.30 0.0K
10:27 19,752.25 19,757.20 19,751.05 19,754.75 0.0K
10:28 19,755.50 19,757.20 19,750.10 19,750.50 0.0K
10:29 19,749.50 19,749.50 19,742.70 19,747.25 0.0K
10:30 19,747.60 19,747.60 19,728.05 19,728.05 0.0K
10:31 19,730.10 19,744.60 19,729.65 19,744.60 0.0K
10:32 19,746.55 19,747.45 19,741.40 19,745.00 0.0K
10:33 19,746.70 19,749.50 19,736.75 19,736.75 0.0K
10:34 19,736.80 19,737.75 19,734.50 19,735.75 0.0K
10:35 19,738.55 19,746.60 19,738.55 19,745.45 0.0K
10:36 19,746.90 19,750.10 19,744.40 19,750.10 0.0K
10:37 19,749.30 19,749.30 19,741.85 19,743.65 0.0K
10:38 19,744.00 19,751.95 19,742.60 19,751.65 0.0K
10:39 19,753.55 19,754.50 19,747.50 19,747.65 0.0K
10:40 19,748.00 19,749.75 19,738.70 19,741.45 0.0K
10:41 19,741.20 19,745.65 19,741.20 19,742.95 0.0K
10:42 19,744.45 19,744.70 19,731.60 19,731.60 0.0K
10:43 19,732.25 19,740.30 19,732.15 19,739.45 0.0K
10:44 19,740.15 19,747.60 19,740.15 19,743.60 0.0K
10:45 19,745.20 19,751.85 19,743.65 19,751.85 0.0K
10:46 19,752.50 19,755.40 19,749.55 19,755.35 0.0K
10:47 19,757.25 19,767.10 19,756.45 19,766.25 0.0K
10:48 19,765.55 19,765.95 19,761.50 19,765.40 0.0K
10:49 19,765.05 19,770.05 19,763.35 19,770.05 0.0K
10:50 19,770.95 19,771.05 19,767.50 19,767.50 0.0K
10:51 19,768.10 19,772.30 19,766.80 19,771.50 0.0K
10:52 19,772.25 19,772.25 19,767.65 19,768.10 0.0K
10:53 19,765.80 19,765.90 19,760.60 19,760.60 0.0K
10:54 19,760.20 19,760.85 19,754.85 19,754.85 0.0K
10:55 19,754.45 19,762.30 19,754.45 19,762.30 0.0K
10:56 19,762.45 19,769.25 19,762.45 19,769.25 0.0K
10:57 19,769.40 19,770.15 19,767.70 19,767.70 0.0K
10:58 19,769.70 19,775.15 19,768.90 19,772.30 0.0K
10:59 19,770.75 19,772.65 19,768.35 19,771.10 0.0K
11:00 19,772.25 19,780.60 19,772.25 19,780.15 0.0K
11:01 19,778.90 19,785.15 19,777.25 19,785.15 0.0K
11:02 19,785.90 19,788.85 19,784.60 19,787.60 0.0K
11:03 19,787.45 19,787.45 19,783.80 19,784.00 0.0K
11:04 19,785.30 19,787.50 19,782.95 19,786.95 0.0K
11:05 19,790.95 19,794.60 19,786.40 19,794.30 0.0K
11:06 19,794.30 19,797.60 19,791.65 19,797.60 0.0K
11:07 19,798.05 19,798.05 19,794.80 19,794.80 0.0K
11:08 19,795.20 19,803.65 19,794.80 19,801.60 0.0K
11:09 19,800.25 19,806.60 19,800.25 19,806.10 0.0K
11:10 19,805.50 19,806.70 19,795.25 19,795.25 0.0K
11:11 19,795.60 19,795.70 19,792.20 19,792.80 0.0K
11:12 19,792.95 19,793.85 19,788.70 19,791.70 0.0K
11:13 19,791.90 19,794.05 19,786.60 19,787.20 0.0K
11:14 19,786.35 19,789.40 19,786.35 19,789.25 0.0K
11:15 19,789.60 19,793.60 19,789.05 19,789.95 0.0K
11:16 19,786.90 19,787.10 19,778.55 19,779.25 0.0K
11:17 19,779.55 19,782.20 19,778.25 19,782.20 0.0K
11:18 19,782.60 19,782.60 19,775.35 19,776.60 0.0K
11:19 19,777.50 19,778.40 19,773.05 19,777.15 0.0K
11:20 19,777.95 19,784.75 19,777.95 19,784.75 0.0K
11:21 19,784.45 19,790.80 19,782.60 19,790.35 0.0K
11:22 19,790.75 19,795.05 19,790.75 19,792.25 0.0K
11:23 19,792.05 19,792.45 19,786.70 19,786.70 0.0K
11:24 19,787.05 19,788.75 19,784.20 19,787.45 0.0K
11:25 19,787.55 19,787.75 19,781.90 19,781.90 0.0K
11:26 19,780.90 19,782.40 19,779.55 19,779.80 0.0K
11:27 19,780.20 19,787.75 19,779.15 19,787.75 0.0K
11:28 19,788.30 19,790.55 19,785.10 19,786.10 0.0K
11:29 19,786.10 19,787.70 19,783.30 19,785.55 0.0K
11:30 19,783.90 19,783.90 19,775.70 19,775.70 0.0K
11:31 19,776.75 19,776.75 19,771.55 19,771.55 0.0K
11:32 19,771.10 19,771.10 19,767.20 19,769.35 0.0K
11:33 19,770.25 19,772.85 19,768.90 19,772.85 0.0K
11:34 19,772.95 19,782.20 19,772.80 19,779.30 0.0K
11:35 19,779.75 19,783.60 19,777.60 19,783.60 0.0K
11:36 19,784.50 19,784.50 19,780.60 19,781.55 0.0K
11:37 19,782.20 19,785.60 19,781.90 19,781.90 0.0K
11:38 19,781.15 19,785.40 19,781.15 19,784.40 0.0K
11:39 19,784.60 19,785.45 19,782.85 19,784.00 0.0K
11:40 19,784.45 19,784.45 19,778.25 19,778.25 0.0K
11:41 19,777.95 19,778.15 19,774.85 19,777.05 0.0K
11:42 19,776.95 19,781.40 19,776.95 19,778.55 0.0K
11:43 19,777.80 19,778.10 19,777.05 19,777.95 0.0K
11:44 19,777.50 19,782.40 19,776.75 19,781.75 0.0K
11:45 19,781.20 19,781.20 19,773.40 19,773.95 0.0K
11:46 19,773.35 19,773.35 19,765.30 19,766.15 0.0K
11:47 19,766.10 19,766.40 19,761.60 19,764.45 0.0K
11:48 19,765.30 19,767.15 19,763.25 19,765.15 0.0K
11:49 19,764.95 19,767.15 19,764.90 19,767.15 0.0K
11:50 19,766.05 19,766.50 19,762.75 19,765.80 0.0K
11:51 19,765.40 19,765.60 19,760.00 19,760.00 0.0K
11:52 19,760.85 19,765.90 19,759.10 19,764.80 0.0K
11:53 19,763.50 19,763.50 19,758.15 19,759.55 0.0K
11:54 19,759.20 19,759.50 19,753.50 19,754.95 0.0K
11:55 19,755.00 19,755.00 19,752.00 19,754.35 0.0K
11:56 19,754.35 19,759.90 19,754.35 19,759.90 0.0K
11:57 19,759.40 19,761.20 19,754.80 19,756.55 0.0K
11:58 19,756.55 19,761.65 19,755.00 19,761.65 0.0K
11:59 19,761.10 19,761.40 19,751.65 19,751.85 0.0K
12:00 19,751.55 19,751.55 19,741.45 19,743.40 0.0K
12:01 19,744.40 19,750.25 19,742.50 19,749.05 0.0K
12:02 19,749.10 19,756.85 19,749.00 19,756.85 0.0K
12:03 19,756.45 19,767.05 19,755.00 19,765.75 0.0K
12:04 19,765.80 19,769.65 19,765.60 19,769.35 0.0K
12:05 19,770.05 19,770.05 19,765.15 19,765.20 0.0K
12:06 19,766.75 19,768.90 19,766.60 19,767.45 0.0K
12:07 19,768.30 19,768.70 19,764.60 19,765.30 0.0K
12:08 19,765.10 19,769.10 19,764.80 19,768.90 0.0K
12:09 19,767.85 19,768.00 19,763.80 19,766.95 0.0K
12:10 19,768.05 19,768.30 19,764.40 19,765.10 0.0K
12:11 19,764.40 19,767.15 19,763.60 19,763.90 0.0K
12:12 19,763.35 19,764.20 19,761.10 19,763.95 0.0K
12:13 19,763.00 19,771.70 19,762.30 19,771.70 0.0K
12:14 19,772.00 19,774.50 19,769.90 19,769.90 0.0K
12:15 19,769.60 19,770.30 19,767.40 19,769.80 0.0K
12:16 19,770.85 19,774.70 19,769.65 19,774.45 0.0K
12:17 19,773.95 19,775.45 19,771.55 19,771.55 0.0K
12:18 19,770.05 19,774.10 19,769.45 19,772.45 0.0K
12:19 19,772.55 19,775.85 19,771.50 19,774.95 0.0K
12:20 19,774.95 19,776.75 19,773.80 19,774.00 0.0K
12:21 19,773.15 19,774.05 19,765.70 19,766.20 0.0K
12:22 19,766.00 19,771.15 19,765.45 19,768.45 0.0K
12:23 19,768.90 19,770.15 19,763.05 19,763.90 0.0K
12:24 19,764.30 19,766.45 19,764.15 19,764.70 0.0K
12:25 19,765.20 19,768.10 19,765.20 19,765.20 0.0K
12:26 19,766.10 19,766.10 19,762.95 19,763.90 0.0K
12:27 19,764.45 19,766.10 19,762.55 19,764.60 0.0K
12:28 19,765.15 19,766.45 19,762.65 19,763.25 0.0K
12:29 19,762.40 19,762.40 19,759.35 19,760.40 0.0K
12:30 19,761.30 19,771.60 19,760.15 19,771.60 0.0K
12:31 19,770.60 19,774.05 19,770.00 19,773.35 0.0K
12:32 19,772.40 19,778.35 19,772.40 19,775.85 0.0K
12:33 19,774.00 19,776.90 19,772.55 19,776.30 0.0K
12:34 19,777.55 19,780.45 19,777.00 19,778.50 0.0K
12:35 19,778.15 19,778.95 19,774.60 19,775.40 0.0K
12:36 19,776.30 19,787.80 19,776.05 19,787.80 0.0K
12:37 19,788.10 19,792.70 19,788.05 19,792.70 0.0K
12:38 19,795.65 19,798.10 19,794.20 19,796.20 0.0K
12:39 19,796.55 19,797.55 19,793.00 19,794.45 0.0K
12:40 19,794.10 19,794.95 19,790.00 19,791.60 0.0K
12:41 19,792.60 19,796.60 19,791.55 19,794.55 0.0K
12:42 19,795.85 19,796.40 19,792.45 19,795.40 0.0K
12:43 19,794.90 19,800.80 19,794.90 19,796.95 0.0K
12:44 19,798.65 19,799.50 19,790.75 19,790.75 0.0K
12:45 19,791.05 19,796.15 19,791.00 19,793.10 0.0K
12:46 19,793.05 19,796.65 19,793.05 19,796.65 0.0K
12:47 19,796.95 19,798.35 19,790.90 19,791.45 0.0K
12:48 19,790.70 19,790.95 19,788.60 19,789.30 0.0K
12:49 19,789.20 19,791.45 19,788.35 19,791.45 0.0K
12:50 19,792.40 19,796.70 19,792.40 19,796.20 0.0K
12:51 19,797.15 19,804.60 19,797.15 19,804.60 0.0K
12:52 19,806.95 19,809.05 19,806.50 19,809.05 0.0K
12:53 19,808.40 19,808.40 19,804.60 19,806.85 0.0K
12:54 19,805.70 19,809.35 19,804.90 19,809.25 0.0K
12:55 19,808.35 19,811.80 19,808.35 19,809.60 0.0K
12:56 19,811.60 19,812.50 19,806.00 19,807.50 0.0K
12:57 19,808.85 19,810.20 19,805.45 19,806.10 0.0K
12:58 19,806.85 19,806.85 19,799.85 19,800.30 0.0K
12:59 19,800.80 19,803.75 19,799.35 19,803.70 0.0K
13:00 19,803.60 19,808.90 19,803.25 19,805.20 0.0K
13:01 19,805.25 19,807.70 19,801.65 19,805.15 0.0K
13:02 19,805.00 19,808.30 19,804.60 19,806.40 0.0K
13:03 19,807.90 19,811.35 19,807.90 19,811.35 0.0K
13:04 19,812.15 19,814.25 19,810.00 19,812.80 0.0K
13:05 19,812.45 19,813.30 19,808.95 19,810.60 0.0K
13:06 19,810.10 19,812.95 19,808.05 19,808.35 0.0K
13:07 19,807.20 19,807.20 19,800.85 19,803.05 0.0K
13:08 19,801.95 19,804.75 19,799.95 19,803.15 0.0K
13:09 19,803.50 19,807.30 19,802.45 19,805.95 0.0K
13:10 19,807.10 19,807.10 19,802.55 19,803.70 0.0K
13:11 19,803.70 19,805.35 19,801.85 19,803.00 0.0K
13:12 19,803.20 19,806.45 19,799.60 19,806.10 0.0K
13:13 19,808.80 19,808.80 19,799.45 19,799.45 0.0K
13:14 19,798.45 19,802.40 19,796.50 19,801.50 0.0K
13:15 19,804.00 19,808.30 19,804.00 19,805.55 0.0K
13:16 19,806.85 19,810.55 19,806.70 19,809.25 0.0K
13:17 19,809.65 19,811.35 19,804.05 19,811.35 0.0K
13:18 19,812.35 19,816.75 19,811.70 19,815.40 0.0K
13:19 19,815.10 19,815.15 19,810.00 19,811.15 0.0K
13:20 19,810.70 19,812.40 19,807.95 19,809.45 0.0K
13:21 19,809.75 19,813.85 19,808.95 19,811.20 0.0K
13:22 19,810.35 19,811.10 19,806.75 19,808.20 0.0K
13:23 19,808.35 19,812.10 19,807.40 19,810.00 0.0K
13:24 19,813.35 19,815.35 19,810.20 19,814.90 0.0K
13:25 19,815.30 19,815.30 19,810.25 19,814.35 0.0K
13:26 19,814.75 19,823.20 19,814.75 19,823.20 0.0K
13:27 19,823.50 19,825.55 19,821.45 19,821.45 0.0K
13:28 19,822.85 19,822.85 19,820.65 19,822.00 0.0K
13:29 19,821.20 19,823.45 19,819.20 19,820.25 0.0K
13:30 19,819.85 19,825.25 19,819.85 19,825.25 0.0K
13:31 19,826.40 19,826.40 19,823.85 19,824.65 0.0K
13:32 19,824.60 19,826.60 19,823.50 19,826.60 0.0K
13:33 19,825.25 19,826.70 19,824.25 19,824.50 0.0K
13:34 19,825.90 19,829.25 19,825.40 19,825.85 0.0K
13:35 19,824.25 19,824.45 19,820.50 19,822.10 0.0K
13:36 19,821.90 19,823.90 19,821.65 19,822.85 0.0K
13:37 19,823.40 19,823.40 19,818.60 19,821.00 0.0K
13:38 19,821.05 19,823.60 19,819.60 19,820.10 0.0K
13:39 19,819.85 19,822.45 19,818.05 19,822.45 0.0K
13:40 19,823.05 19,824.55 19,821.70 19,822.10 0.0K
13:41 19,822.30 19,824.00 19,819.90 19,822.55 0.0K
13:42 19,821.90 19,822.55 19,818.40 19,818.40 0.0K
13:43 19,819.45 19,819.70 19,816.10 19,817.10 0.0K
13:44 19,816.75 19,816.75 19,812.40 19,812.70 0.0K
13:45 19,812.40 19,813.15 19,810.75 19,811.50 0.0K
13:46 19,811.40 19,816.75 19,811.05 19,816.75 0.0K
13:47 19,815.15 19,822.00 19,815.05 19,820.35 0.0K
13:48 19,820.10 19,823.25 19,819.60 19,822.45 0.0K
13:49 19,821.85 19,825.90 19,821.85 19,824.40 0.0K
13:50 19,823.25 19,826.35 19,823.00 19,823.80 0.0K
13:51 19,822.80 19,823.10 19,817.70 19,817.70 0.0K
13:52 19,818.05 19,820.55 19,817.35 19,819.10 0.0K
13:53 19,816.95 19,817.05 19,813.20 19,813.45 0.0K
13:54 19,813.00 19,814.65 19,811.85 19,813.85 0.0K
13:55 19,813.65 19,813.85 19,806.05 19,806.10 0.0K
13:56 19,806.00 19,806.90 19,799.50 19,799.50 0.0K
13:57 19,798.95 19,803.90 19,798.95 19,801.35 0.0K
13:58 19,801.50 19,805.20 19,798.45 19,805.20 0.0K
13:59 19,807.25 19,809.80 19,805.35 19,805.90 0.0K
14:00 19,805.55 19,807.00 19,802.60 19,805.25 0.0K
14:01 19,806.20 19,811.40 19,805.25 19,810.30 0.0K
14:02 19,809.45 19,811.35 19,807.90 19,809.55 0.0K
14:03 19,809.10 19,812.35 19,808.95 19,810.75 0.0K
14:04 19,811.50 19,816.10 19,811.45 19,814.35 0.0K
14:05 19,815.40 19,815.40 19,810.10 19,813.65 0.0K
14:06 19,813.90 19,818.00 19,812.40 19,818.00 0.0K
14:07 19,817.00 19,822.20 19,817.00 19,821.80 0.0K
14:08 19,821.85 19,823.60 19,815.00 19,816.05 0.0K
14:09 19,815.10 19,816.85 19,810.20 19,812.05 0.0K
14:10 19,812.50 19,814.30 19,811.35 19,811.60 0.0K
14:11 19,812.55 19,817.50 19,812.55 19,815.35 0.0K
14:12 19,815.85 19,817.25 19,812.60 19,813.75 0.0K
14:13 19,813.65 19,813.65 19,808.70 19,809.85 0.0K
14:14 19,810.30 19,811.05 19,808.90 19,809.85 0.0K
14:15 19,812.00 19,812.35 19,807.65 19,808.10 0.0K
14:16 19,808.65 19,809.20 19,806.70 19,808.20 0.0K
14:17 19,808.80 19,813.30 19,808.80 19,809.30 0.0K
14:18 19,808.95 19,809.85 19,807.45 19,808.30 0.0K
14:19 19,808.50 19,809.20 19,805.10 19,809.20 0.0K
14:20 19,809.65 19,811.05 19,806.05 19,807.40 0.0K
14:21 19,805.55 19,807.00 19,803.75 19,804.15 0.0K
14:22 19,804.30 19,804.80 19,802.90 19,802.90 0.0K
14:23 19,804.20 19,807.55 19,804.20 19,807.45 0.0K
14:24 19,807.65 19,807.95 19,801.60 19,801.60 0.0K
14:25 19,800.75 19,801.10 19,797.50 19,798.05 0.0K
14:26 19,799.55 19,801.45 19,798.45 19,799.70 0.0K
14:27 19,799.85 19,799.85 19,794.30 19,794.50 0.0K
14:28 19,794.90 19,794.90 19,788.80 19,789.95 0.0K
14:29 19,790.05 19,792.50 19,788.35 19,789.25 0.0K
14:30 19,788.90 19,792.10 19,788.90 19,791.05 0.0K
14:31 19,791.15 19,792.85 19,787.50 19,787.75 0.0K
14:32 19,787.80 19,792.15 19,786.60 19,790.55 0.0K
14:33 19,789.30 19,792.60 19,785.50 19,785.50 0.0K
14:34 19,785.30 19,788.20 19,784.00 19,786.35 0.0K
14:35 19,787.75 19,788.55 19,786.05 19,787.60 0.0K
14:36 19,786.65 19,789.70 19,784.70 19,787.35 0.0K
14:37 19,788.85 19,794.85 19,788.80 19,794.50 0.0K
14:38 19,793.40 19,797.10 19,793.40 19,795.95 0.0K
14:39 19,796.75 19,796.75 19,793.35 19,796.35 0.0K
14:40 19,796.45 19,797.95 19,794.95 19,796.25 0.0K
14:41 19,796.65 19,800.90 19,796.65 19,797.65 0.0K
14:42 19,798.85 19,802.75 19,798.60 19,802.75 0.0K
14:43 19,802.30 19,803.65 19,800.45 19,801.15 0.0K
14:44 19,800.90 19,805.95 19,800.90 19,802.80 0.0K
14:45 19,802.80 19,802.80 19,797.10 19,797.10 0.0K
14:46 19,797.50 19,798.55 19,795.25 19,797.30 0.0K
14:47 19,798.15 19,803.90 19,797.80 19,802.35 0.0K
14:48 19,803.20 19,804.25 19,801.55 19,802.60 0.0K
14:49 19,802.20 19,803.55 19,801.25 19,801.30 0.0K
14:50 19,801.00 19,805.05 19,799.35 19,802.70 0.0K
14:51 19,802.30 19,803.45 19,796.75 19,796.75 0.0K
14:52 19,796.70 19,803.60 19,796.70 19,803.40 0.0K
14:53 19,802.80 19,803.35 19,797.75 19,798.90 0.0K
14:54 19,798.60 19,798.60 19,792.60 19,798.10 0.0K
14:55 19,796.95 19,796.95 19,790.50 19,793.45 0.0K
14:56 19,793.70 19,795.65 19,792.10 19,795.65 0.0K
14:57 19,794.70 19,795.05 19,790.00 19,792.20 0.0K
14:58 19,791.70 19,794.75 19,784.85 19,786.10 0.0K
14:59 19,785.45 19,787.05 19,778.45 19,778.65 0.0K
15:00 19,775.85 19,780.50 19,767.50 19,767.50 0.0K
15:01 19,768.25 19,769.35 19,763.60 19,768.50 0.0K
15:02 19,769.35 19,772.50 19,769.20 19,771.50 0.0K
15:03 19,770.90 19,773.60 19,770.10 19,771.55 0.0K
15:04 19,768.90 19,768.95 19,762.00 19,763.45 0.0K
15:05 19,763.80 19,767.95 19,763.80 19,763.90 0.0K
15:06 19,762.75 19,762.75 19,759.35 19,759.35 0.0K
15:07 19,759.60 19,759.85 19,757.60 19,759.35 0.0K
15:08 19,758.75 19,759.90 19,755.45 19,758.75 0.0K
15:09 19,758.05 19,762.70 19,757.70 19,762.70 0.0K
15:10 19,765.05 19,765.60 19,761.15 19,761.15 0.0K
15:11 19,760.90 19,762.05 19,758.20 19,761.10 0.0K
15:12 19,763.05 19,767.00 19,762.85 19,766.45 0.0K
15:13 19,767.20 19,768.75 19,766.30 19,766.45 0.0K
15:14 19,766.90 19,768.90 19,762.15 19,762.15 0.0K
15:15 19,762.55 19,764.10 19,760.70 19,761.40 0.0K
15:16 19,760.60 19,760.60 19,754.05 19,755.20 0.0K
15:17 19,755.15 19,758.75 19,754.55 19,758.75 0.0K
15:18 19,758.10 19,758.80 19,755.25 19,757.55 0.0K
15:19 19,757.40 19,773.65 19,757.40 19,773.45 0.0K
15:20 19,773.40 19,773.40 19,769.15 19,770.85 0.0K
15:21 19,769.80 19,770.30 19,766.35 19,767.15 0.0K
15:22 19,768.35 19,772.00 19,768.35 19,769.55 0.0K
15:23 19,768.90 19,777.75 19,768.00 19,777.75 0.0K
15:24 19,777.25 19,777.25 19,772.85 19,772.85 0.0K
15:25 19,770.85 19,775.85 19,770.00 19,775.60 0.0K
15:26 19,776.35 19,776.35 19,771.40 19,771.60 0.0K
15:27 19,769.40 19,769.40 19,762.85 19,767.20 0.0K
15:28 19,769.20 19,769.20 19,763.30 19,763.60 0.0K
15:29 19,766.60 19,773.20 19,766.50 19,767.75 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