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 19,735.35 19,735.35 19,735.35 19,735.35 0.0K
09:15 19,743.70 19,743.70 19,671.70 19,693.70 0.0K
09:16 19,689.05 19,726.80 19,687.05 19,726.80 0.0K
09:17 19,734.75 19,734.75 19,704.60 19,708.60 0.0K
09:18 19,705.70 19,705.70 19,692.50 19,692.50 0.0K
09:19 19,690.95 19,690.95 19,678.30 19,685.20 0.0K
09:20 19,685.20 19,688.55 19,680.05 19,680.05 0.0K
09:21 19,679.35 19,689.75 19,675.05 19,689.75 0.0K
09:22 19,696.25 19,711.45 19,695.50 19,701.95 0.0K
09:23 19,700.70 19,703.70 19,688.15 19,703.70 0.0K
09:24 19,702.85 19,703.80 19,693.60 19,693.60 0.0K
09:25 19,690.30 19,691.05 19,678.55 19,683.50 0.0K
09:26 19,681.75 19,696.80 19,679.25 19,696.80 0.0K
09:27 19,696.40 19,708.55 19,694.15 19,708.15 0.0K
09:28 19,709.55 19,713.00 19,705.10 19,705.40 0.0K
09:29 19,704.40 19,705.40 19,695.65 19,703.55 0.0K
09:30 19,705.05 19,706.80 19,691.90 19,700.20 0.0K
09:31 19,701.15 19,716.35 19,701.15 19,716.35 0.0K
09:32 19,717.60 19,722.05 19,713.95 19,722.05 0.0K
09:33 19,721.90 19,742.00 19,721.90 19,739.90 0.0K
09:34 19,740.30 19,750.00 19,738.05 19,738.05 0.0K
09:35 19,736.70 19,746.65 19,736.70 19,745.00 0.0K
09:36 19,743.85 19,752.55 19,743.25 19,748.35 0.0K
09:37 19,745.10 19,745.10 19,730.45 19,730.45 0.0K
09:38 19,730.85 19,739.15 19,730.00 19,739.15 0.0K
09:39 19,737.35 19,737.35 19,727.45 19,727.55 0.0K
09:40 19,726.25 19,730.35 19,721.80 19,727.50 0.0K
09:41 19,727.20 19,728.85 19,718.20 19,728.60 0.0K
09:42 19,729.10 19,731.15 19,722.60 19,730.95 0.0K
09:43 19,733.20 19,737.75 19,729.30 19,735.80 0.0K
09:44 19,739.65 19,742.45 19,734.75 19,737.30 0.0K
09:45 19,739.40 19,739.40 19,725.90 19,727.90 0.0K
09:46 19,727.75 19,729.20 19,714.05 19,714.20 0.0K
09:47 19,712.75 19,724.15 19,711.40 19,723.25 0.0K
09:48 19,724.20 19,727.85 19,724.15 19,724.40 0.0K
09:49 19,725.75 19,725.75 19,716.40 19,718.95 0.0K
09:50 19,718.60 19,718.60 19,703.05 19,705.60 0.0K
09:51 19,706.25 19,707.65 19,698.50 19,698.90 0.0K
09:52 19,701.75 19,701.75 19,686.00 19,688.95 0.0K
09:53 19,687.35 19,687.60 19,680.25 19,686.30 0.0K
09:54 19,685.50 19,685.50 19,664.15 19,664.80 0.0K
09:55 19,664.15 19,676.20 19,661.90 19,676.20 0.0K
09:56 19,674.40 19,679.45 19,669.90 19,679.45 0.0K
09:57 19,680.15 19,680.15 19,666.95 19,666.95 0.0K
09:58 19,665.60 19,673.80 19,663.40 19,672.75 0.0K
09:59 19,672.30 19,672.30 19,660.15 19,666.65 0.0K
10:00 19,667.25 19,668.15 19,660.00 19,660.00 0.0K
10:01 19,660.10 19,665.05 19,654.40 19,665.05 0.0K
10:02 19,663.35 19,665.30 19,660.15 19,662.85 0.0K
10:03 19,665.20 19,687.20 19,665.20 19,687.20 0.0K
10:04 19,689.00 19,692.00 19,687.00 19,688.35 0.0K
10:05 19,689.60 19,701.40 19,689.60 19,692.75 0.0K
10:06 19,695.40 19,698.20 19,693.80 19,694.15 0.0K
10:07 19,693.10 19,694.95 19,679.85 19,679.85 0.0K
10:08 19,679.45 19,681.30 19,676.40 19,677.85 0.0K
10:09 19,676.85 19,685.30 19,675.60 19,684.10 0.0K
10:10 19,684.45 19,685.15 19,676.50 19,679.50 0.0K
10:11 19,680.10 19,688.10 19,677.55 19,688.10 0.0K
10:12 19,689.15 19,699.30 19,688.70 19,699.30 0.0K
10:13 19,699.65 19,703.95 19,694.00 19,694.00 0.0K
10:14 19,693.60 19,696.10 19,690.80 19,695.85 0.0K
10:15 19,693.60 19,693.60 19,681.15 19,681.20 0.0K
10:16 19,681.15 19,695.10 19,681.15 19,695.10 0.0K
10:17 19,696.75 19,698.55 19,687.20 19,688.20 0.0K
10:18 19,687.80 19,689.00 19,682.10 19,683.65 0.0K
10:19 19,682.15 19,687.20 19,680.80 19,686.80 0.0K
10:20 19,687.05 19,687.50 19,680.65 19,682.25 0.0K
10:21 19,681.65 19,684.30 19,680.05 19,681.60 0.0K
10:22 19,682.90 19,687.20 19,678.50 19,686.25 0.0K
10:23 19,685.70 19,685.90 19,680.95 19,680.95 0.0K
10:24 19,681.50 19,681.50 19,674.60 19,676.40 0.0K
10:25 19,675.60 19,682.35 19,675.60 19,680.25 0.0K
10:26 19,680.20 19,680.65 19,677.60 19,680.30 0.0K
10:27 19,680.75 19,687.00 19,678.90 19,687.00 0.0K
10:28 19,688.10 19,696.60 19,688.10 19,693.45 0.0K
10:29 19,693.20 19,696.55 19,691.75 19,696.55 0.0K
10:30 19,696.75 19,701.05 19,694.60 19,698.70 0.0K
10:31 19,698.35 19,698.75 19,688.60 19,688.60 0.0K
10:32 19,688.25 19,693.95 19,687.85 19,693.70 0.0K
10:33 19,693.85 19,696.00 19,690.50 19,693.80 0.0K
10:34 19,694.75 19,697.35 19,694.75 19,697.05 0.0K
10:35 19,698.40 19,700.30 19,695.50 19,696.70 0.0K
10:36 19,696.25 19,702.45 19,695.80 19,701.25 0.0K
10:37 19,701.10 19,702.30 19,697.85 19,699.35 0.0K
10:38 19,700.85 19,701.45 19,697.85 19,697.85 0.0K
10:39 19,697.10 19,705.55 19,696.25 19,705.55 0.0K
10:40 19,706.35 19,717.80 19,706.35 19,713.95 0.0K
10:41 19,713.70 19,717.55 19,713.70 19,717.55 0.0K
10:42 19,720.45 19,722.50 19,713.05 19,713.05 0.0K
10:43 19,714.45 19,716.30 19,710.90 19,716.30 0.0K
10:44 19,715.35 19,724.10 19,713.65 19,722.10 0.0K
10:45 19,722.10 19,725.85 19,722.10 19,725.80 0.0K
10:46 19,726.45 19,727.15 19,723.50 19,725.05 0.0K
10:47 19,725.65 19,729.75 19,723.15 19,726.50 0.0K
10:48 19,726.40 19,726.40 19,719.55 19,722.30 0.0K
10:49 19,722.30 19,722.30 19,714.30 19,716.65 0.0K
10:50 19,716.10 19,718.40 19,713.70 19,714.30 0.0K
10:51 19,712.80 19,718.90 19,711.95 19,718.90 0.0K
10:52 19,718.30 19,719.65 19,713.40 19,716.75 0.0K
10:53 19,717.00 19,719.55 19,715.05 19,718.75 0.0K
10:54 19,718.90 19,721.00 19,715.50 19,715.50 0.0K
10:55 19,715.70 19,718.20 19,715.45 19,718.20 0.0K
10:56 19,718.70 19,722.65 19,715.90 19,722.55 0.0K
10:57 19,722.10 19,725.75 19,720.35 19,724.45 0.0K
10:58 19,725.15 19,729.05 19,724.25 19,728.05 0.0K
10:59 19,728.50 19,728.50 19,724.85 19,725.90 0.0K
11:00 19,726.90 19,727.10 19,722.70 19,723.70 0.0K
11:01 19,724.30 19,724.30 19,715.70 19,715.70 0.0K
11:02 19,715.00 19,718.10 19,714.55 19,715.20 0.0K
11:03 19,716.60 19,718.10 19,714.75 19,716.80 0.0K
11:04 19,715.15 19,715.15 19,711.35 19,714.35 0.0K
11:05 19,714.90 19,715.45 19,712.25 19,712.40 0.0K
11:06 19,712.70 19,723.85 19,712.25 19,723.85 0.0K
11:07 19,723.70 19,724.70 19,718.20 19,721.25 0.0K
11:08 19,720.55 19,721.60 19,718.15 19,718.80 0.0K
11:09 19,718.40 19,719.25 19,712.25 19,712.60 0.0K
11:10 19,712.85 19,713.70 19,711.45 19,713.70 0.0K
11:11 19,714.10 19,715.45 19,711.05 19,711.55 0.0K
11:12 19,712.40 19,712.40 19,707.75 19,708.30 0.0K
11:13 19,706.45 19,707.65 19,704.50 19,706.60 0.0K
11:14 19,706.15 19,707.00 19,702.40 19,702.40 0.0K
11:15 19,703.70 19,705.30 19,701.30 19,702.70 0.0K
11:16 19,704.15 19,708.60 19,704.15 19,705.90 0.0K
11:17 19,706.30 19,706.70 19,702.05 19,702.05 0.0K
11:18 19,701.05 19,701.05 19,695.50 19,697.25 0.0K
11:19 19,696.75 19,697.00 19,684.80 19,684.80 0.0K
11:20 19,686.60 19,687.20 19,684.60 19,684.65 0.0K
11:21 19,685.65 19,690.20 19,684.60 19,689.80 0.0K
11:22 19,689.65 19,692.30 19,684.60 19,685.10 0.0K
11:23 19,685.90 19,686.25 19,680.25 19,680.75 0.0K
11:24 19,680.25 19,681.35 19,673.90 19,673.90 0.0K
11:25 19,676.45 19,676.45 19,673.00 19,673.00 0.0K
11:26 19,672.55 19,672.55 19,665.60 19,671.10 0.0K
11:27 19,670.00 19,670.00 19,664.10 19,667.05 0.0K
11:28 19,666.55 19,667.00 19,657.40 19,659.05 0.0K
11:29 19,660.20 19,662.50 19,657.75 19,662.50 0.0K
11:30 19,662.25 19,663.30 19,660.50 19,663.00 0.0K
11:31 19,662.30 19,664.95 19,658.80 19,658.80 0.0K
11:32 19,658.55 19,659.25 19,654.25 19,659.25 0.0K
11:33 19,661.75 19,664.95 19,660.10 19,660.40 0.0K
11:34 19,661.60 19,664.60 19,660.80 19,661.45 0.0K
11:35 19,660.95 19,664.35 19,659.30 19,664.20 0.0K
11:36 19,664.60 19,669.75 19,664.60 19,668.60 0.0K
11:37 19,668.75 19,669.65 19,665.55 19,665.65 0.0K
11:38 19,665.45 19,668.65 19,664.55 19,666.20 0.0K
11:39 19,664.95 19,667.75 19,661.35 19,662.70 0.0K
11:40 19,663.20 19,663.20 19,659.90 19,659.90 0.0K
11:41 19,659.70 19,661.05 19,658.30 19,658.30 0.0K
11:42 19,658.65 19,659.50 19,653.95 19,654.00 0.0K
11:43 19,653.75 19,653.75 19,644.40 19,644.40 0.0K
11:44 19,645.60 19,646.10 19,642.60 19,644.25 0.0K
11:45 19,645.55 19,645.85 19,642.20 19,644.00 0.0K
11:46 19,642.50 19,646.90 19,641.30 19,646.15 0.0K
11:47 19,645.80 19,647.35 19,644.00 19,646.20 0.0K
11:48 19,646.65 19,650.25 19,645.55 19,650.15 0.0K
11:49 19,650.75 19,654.80 19,649.30 19,652.55 0.0K
11:50 19,650.05 19,652.75 19,649.75 19,649.95 0.0K
11:51 19,649.20 19,652.85 19,648.05 19,652.00 0.0K
11:52 19,653.20 19,662.30 19,652.60 19,659.95 0.0K
11:53 19,660.55 19,664.85 19,659.00 19,664.85 0.0K
11:54 19,664.75 19,677.40 19,663.00 19,676.95 0.0K
11:55 19,676.65 19,682.05 19,676.45 19,679.00 0.0K
11:56 19,676.80 19,677.50 19,668.90 19,668.90 0.0K
11:57 19,667.85 19,667.85 19,663.05 19,663.70 0.0K
11:58 19,663.50 19,670.10 19,663.50 19,670.10 0.0K
11:59 19,670.50 19,670.50 19,667.80 19,667.80 0.0K
12:00 19,667.75 19,667.75 19,658.95 19,665.15 0.0K
12:01 19,664.95 19,665.95 19,663.45 19,665.95 0.0K
12:02 19,665.85 19,671.10 19,665.85 19,670.70 0.0K
12:03 19,670.20 19,672.10 19,669.95 19,670.75 0.0K
12:04 19,669.35 19,670.70 19,665.15 19,667.10 0.0K
12:05 19,666.50 19,666.50 19,661.25 19,662.20 0.0K
12:06 19,662.55 19,663.05 19,655.55 19,655.55 0.0K
12:07 19,655.85 19,660.65 19,654.55 19,660.35 0.0K
12:08 19,661.20 19,661.95 19,658.10 19,661.40 0.0K
12:09 19,662.40 19,665.35 19,660.00 19,662.50 0.0K
12:10 19,665.30 19,667.45 19,663.50 19,664.30 0.0K
12:11 19,665.40 19,666.05 19,662.20 19,665.75 0.0K
12:12 19,664.90 19,673.55 19,664.90 19,669.60 0.0K
12:13 19,670.90 19,673.45 19,670.10 19,671.95 0.0K
12:14 19,672.25 19,677.95 19,672.25 19,673.80 0.0K
12:15 19,673.70 19,675.45 19,670.40 19,670.95 0.0K
12:16 19,672.35 19,674.15 19,671.40 19,671.40 0.0K
12:17 19,671.65 19,675.15 19,671.65 19,673.20 0.0K
12:18 19,672.45 19,678.20 19,671.35 19,677.35 0.0K
12:19 19,677.10 19,678.25 19,674.55 19,676.60 0.0K
12:20 19,678.15 19,682.00 19,676.50 19,679.75 0.0K
12:21 19,681.25 19,685.25 19,680.15 19,682.05 0.0K
12:22 19,681.85 19,681.95 19,679.15 19,680.60 0.0K
12:23 19,682.45 19,683.95 19,678.55 19,678.70 0.0K
12:24 19,678.95 19,679.55 19,676.70 19,676.70 0.0K
12:25 19,676.75 19,676.75 19,671.35 19,672.00 0.0K
12:26 19,673.25 19,678.05 19,671.75 19,675.65 0.0K
12:27 19,675.95 19,680.35 19,675.20 19,677.20 0.0K
12:28 19,675.80 19,676.90 19,673.40 19,673.40 0.0K
12:29 19,672.35 19,674.60 19,670.95 19,672.95 0.0K
12:30 19,673.45 19,677.00 19,672.85 19,675.50 0.0K
12:31 19,676.30 19,678.45 19,674.35 19,677.50 0.0K
12:32 19,678.10 19,679.15 19,672.85 19,673.35 0.0K
12:33 19,673.50 19,674.90 19,666.10 19,666.30 0.0K
12:34 19,669.15 19,671.45 19,667.25 19,667.30 0.0K
12:35 19,668.40 19,668.95 19,664.05 19,664.65 0.0K
12:36 19,666.80 19,667.50 19,662.60 19,665.75 0.0K
12:37 19,665.30 19,668.80 19,665.30 19,665.60 0.0K
12:38 19,666.70 19,669.80 19,666.30 19,669.05 0.0K
12:39 19,669.65 19,669.65 19,663.30 19,664.50 0.0K
12:40 19,666.05 19,669.25 19,665.50 19,667.55 0.0K
12:41 19,667.90 19,671.10 19,667.75 19,668.75 0.0K
12:42 19,668.55 19,672.95 19,667.95 19,671.00 0.0K
12:43 19,671.60 19,674.45 19,671.60 19,673.70 0.0K
12:44 19,673.60 19,674.05 19,667.95 19,667.95 0.0K
12:45 19,670.40 19,673.00 19,669.70 19,671.55 0.0K
12:46 19,672.25 19,672.55 19,665.80 19,667.85 0.0K
12:47 19,668.75 19,669.75 19,661.25 19,665.30 0.0K
12:48 19,665.10 19,666.40 19,662.75 19,665.70 0.0K
12:49 19,666.10 19,667.35 19,664.75 19,664.75 0.0K
12:50 19,664.80 19,667.50 19,663.80 19,663.80 0.0K
12:51 19,665.45 19,666.40 19,663.55 19,664.45 0.0K
12:52 19,665.45 19,666.95 19,662.85 19,666.65 0.0K
12:53 19,665.90 19,666.95 19,663.30 19,664.55 0.0K
12:54 19,665.05 19,665.35 19,662.55 19,663.35 0.0K
12:55 19,663.15 19,667.95 19,663.15 19,665.50 0.0K
12:56 19,665.50 19,671.25 19,665.50 19,669.70 0.0K
12:57 19,670.30 19,670.55 19,665.80 19,665.80 0.0K
12:58 19,666.80 19,667.00 19,663.60 19,664.00 0.0K
12:59 19,662.75 19,664.10 19,659.65 19,662.05 0.0K
13:00 19,663.05 19,664.40 19,659.35 19,662.00 0.0K
13:01 19,664.25 19,664.25 19,659.90 19,662.45 0.0K
13:02 19,661.95 19,662.25 19,657.40 19,657.40 0.0K
13:03 19,658.80 19,659.20 19,655.00 19,655.00 0.0K
13:04 19,656.00 19,659.85 19,654.65 19,655.15 0.0K
13:05 19,655.50 19,660.30 19,653.80 19,659.20 0.0K
13:06 19,660.15 19,671.55 19,659.20 19,671.55 0.0K
13:07 19,672.20 19,677.85 19,672.20 19,674.00 0.0K
13:08 19,673.45 19,673.95 19,669.00 19,670.00 0.0K
13:09 19,671.10 19,673.00 19,669.10 19,671.50 0.0K
13:10 19,672.30 19,672.80 19,666.90 19,666.90 0.0K
13:11 19,670.15 19,672.50 19,669.05 19,672.50 0.0K
13:12 19,673.55 19,676.75 19,673.15 19,673.55 0.0K
13:13 19,674.30 19,682.30 19,674.30 19,682.30 0.0K
13:14 19,684.05 19,684.05 19,677.95 19,679.50 0.0K
13:15 19,681.85 19,686.20 19,680.75 19,681.95 0.0K
13:16 19,683.05 19,684.80 19,678.40 19,680.65 0.0K
13:17 19,682.05 19,684.00 19,678.85 19,678.90 0.0K
13:18 19,680.95 19,685.05 19,680.95 19,682.80 0.0K
13:19 19,683.35 19,688.60 19,682.40 19,687.40 0.0K
13:20 19,688.30 19,689.40 19,684.50 19,684.50 0.0K
13:21 19,685.20 19,685.60 19,681.55 19,683.75 0.0K
13:22 19,684.60 19,684.60 19,679.15 19,680.70 0.0K
13:23 19,682.45 19,684.80 19,681.10 19,684.80 0.0K
13:24 19,684.90 19,686.60 19,683.05 19,684.15 0.0K
13:25 19,683.60 19,684.90 19,680.25 19,682.70 0.0K
13:26 19,682.75 19,688.75 19,682.75 19,688.10 0.0K
13:27 19,690.70 19,693.40 19,688.80 19,691.70 0.0K
13:28 19,692.20 19,692.90 19,688.05 19,688.05 0.0K
13:29 19,689.00 19,689.00 19,684.55 19,685.80 0.0K
13:30 19,686.85 19,690.45 19,686.00 19,687.05 0.0K
13:31 19,688.10 19,689.85 19,687.00 19,688.10 0.0K
13:32 19,689.60 19,690.05 19,687.20 19,687.75 0.0K
13:33 19,687.90 19,687.90 19,680.65 19,680.85 0.0K
13:34 19,680.90 19,685.05 19,680.90 19,682.20 0.0K
13:35 19,682.85 19,682.85 19,679.50 19,681.60 0.0K
13:36 19,682.10 19,687.70 19,681.00 19,686.55 0.0K
13:37 19,686.70 19,689.10 19,685.00 19,688.30 0.0K
13:38 19,688.80 19,689.40 19,686.65 19,687.50 0.0K
13:39 19,687.90 19,689.05 19,685.85 19,686.95 0.0K
13:40 19,687.25 19,688.55 19,685.30 19,687.00 0.0K
13:41 19,687.35 19,690.55 19,685.95 19,690.15 0.0K
13:42 19,689.85 19,690.65 19,684.95 19,685.40 0.0K
13:43 19,685.55 19,688.65 19,683.35 19,685.35 0.0K
13:44 19,684.25 19,685.90 19,683.30 19,685.10 0.0K
13:45 19,685.05 19,687.85 19,685.00 19,685.40 0.0K
13:46 19,684.60 19,685.95 19,681.05 19,682.30 0.0K
13:47 19,682.75 19,686.35 19,682.05 19,685.55 0.0K
13:48 19,687.20 19,690.55 19,685.90 19,689.35 0.0K
13:49 19,688.85 19,690.05 19,685.95 19,686.70 0.0K
13:50 19,686.20 19,687.65 19,683.95 19,686.25 0.0K
13:51 19,686.65 19,687.15 19,684.15 19,684.15 0.0K
13:52 19,685.55 19,690.25 19,684.20 19,689.10 0.0K
13:53 19,689.15 19,691.25 19,688.05 19,689.40 0.0K
13:54 19,691.15 19,695.95 19,691.15 19,695.30 0.0K
13:55 19,696.95 19,698.00 19,694.75 19,697.50 0.0K
13:56 19,697.95 19,700.20 19,695.40 19,697.35 0.0K
13:57 19,697.35 19,701.15 19,697.15 19,699.50 0.0K
13:58 19,699.50 19,702.55 19,699.05 19,699.05 0.0K
13:59 19,698.90 19,704.70 19,698.40 19,703.80 0.0K
14:00 19,704.25 19,706.95 19,701.60 19,701.60 0.0K
14:01 19,701.65 19,702.90 19,698.75 19,702.00 0.0K
14:02 19,702.50 19,702.85 19,697.55 19,698.30 0.0K
14:03 19,697.40 19,700.05 19,689.00 19,689.00 0.0K
14:04 19,687.10 19,692.05 19,687.10 19,691.35 0.0K
14:05 19,689.90 19,692.45 19,688.75 19,692.45 0.0K
14:06 19,692.65 19,693.00 19,679.90 19,682.30 0.0K
14:07 19,681.55 19,688.25 19,681.55 19,687.40 0.0K
14:08 19,686.20 19,689.85 19,685.40 19,687.75 0.0K
14:09 19,687.95 19,689.30 19,682.90 19,686.05 0.0K
14:10 19,684.50 19,685.00 19,676.55 19,679.25 0.0K
14:11 19,679.10 19,682.70 19,677.30 19,678.55 0.0K
14:12 19,678.15 19,679.65 19,675.25 19,679.65 0.0K
14:13 19,679.80 19,681.10 19,677.20 19,678.30 0.0K
14:14 19,678.15 19,678.65 19,673.85 19,676.25 0.0K
14:15 19,675.15 19,676.40 19,672.35 19,674.65 0.0K
14:16 19,673.90 19,675.50 19,672.15 19,672.65 0.0K
14:17 19,672.05 19,672.15 19,666.45 19,669.70 0.0K
14:18 19,668.50 19,673.05 19,666.10 19,668.90 0.0K
14:19 19,667.10 19,670.30 19,663.35 19,663.35 0.0K
14:20 19,662.25 19,664.55 19,660.05 19,660.05 0.0K
14:21 19,661.45 19,663.95 19,660.25 19,662.05 0.0K
14:22 19,662.45 19,664.80 19,656.50 19,656.50 0.0K
14:23 19,657.55 19,657.55 19,650.50 19,650.50 0.0K
14:24 19,649.70 19,652.90 19,649.00 19,649.00 0.0K
14:25 19,650.10 19,655.50 19,649.80 19,654.15 0.0K
14:26 19,653.05 19,654.85 19,649.90 19,649.90 0.0K
14:27 19,650.05 19,654.30 19,650.00 19,650.70 0.0K
14:28 19,650.55 19,656.75 19,648.35 19,655.70 0.0K
14:29 19,655.35 19,658.65 19,651.85 19,654.25 0.0K
14:30 19,653.75 19,658.45 19,650.50 19,650.50 0.0K
14:31 19,651.00 19,656.15 19,651.00 19,652.80 0.0K
14:32 19,652.50 19,654.80 19,649.45 19,651.30 0.0K
14:33 19,650.40 19,651.45 19,646.10 19,647.00 0.0K
14:34 19,648.10 19,650.70 19,643.40 19,650.70 0.0K
14:35 19,650.90 19,658.30 19,650.90 19,654.50 0.0K
14:36 19,653.95 19,659.75 19,653.10 19,658.65 0.0K
14:37 19,655.75 19,661.20 19,655.75 19,660.65 0.0K
14:38 19,661.65 19,668.45 19,658.75 19,664.50 0.0K
14:39 19,665.35 19,665.35 19,659.15 19,661.30 0.0K
14:40 19,659.50 19,664.70 19,659.50 19,661.40 0.0K
14:41 19,661.45 19,663.00 19,658.05 19,659.25 0.0K
14:42 19,657.90 19,659.10 19,653.10 19,653.95 0.0K
14:43 19,654.60 19,656.95 19,651.90 19,651.95 0.0K
14:44 19,651.60 19,655.60 19,651.60 19,655.50 0.0K
14:45 19,655.55 19,659.65 19,655.55 19,656.55 0.0K
14:46 19,655.80 19,656.70 19,651.25 19,652.40 0.0K
14:47 19,652.75 19,656.60 19,650.35 19,651.00 0.0K
14:48 19,650.95 19,657.35 19,650.95 19,652.65 0.0K
14:49 19,652.35 19,655.25 19,647.85 19,650.55 0.0K
14:50 19,650.65 19,655.25 19,649.45 19,649.60 0.0K
14:51 19,652.05 19,659.25 19,652.05 19,655.60 0.0K
14:52 19,653.00 19,653.00 19,647.05 19,647.35 0.0K
14:53 19,645.95 19,651.00 19,645.95 19,649.35 0.0K
14:54 19,646.60 19,648.65 19,642.15 19,642.30 0.0K
14:55 19,642.10 19,644.45 19,637.05 19,637.05 0.0K
14:56 19,636.20 19,642.55 19,633.95 19,639.60 0.0K
14:57 19,639.85 19,640.80 19,636.35 19,637.25 0.0K
14:58 19,636.70 19,637.95 19,630.20 19,630.20 0.0K
14:59 19,630.45 19,634.75 19,628.20 19,634.75 0.0K
15:00 19,635.95 19,645.55 19,635.95 19,641.70 0.0K
15:01 19,642.75 19,653.70 19,642.55 19,651.70 0.0K
15:02 19,652.50 19,655.40 19,649.75 19,649.75 0.0K
15:03 19,652.55 19,655.25 19,651.20 19,654.50 0.0K
15:04 19,654.35 19,656.20 19,652.80 19,654.75 0.0K
15:05 19,655.45 19,662.45 19,655.45 19,659.80 0.0K
15:06 19,659.40 19,659.55 19,657.40 19,657.65 0.0K
15:07 19,657.75 19,658.25 19,654.80 19,655.65 0.0K
15:08 19,655.00 19,656.05 19,650.00 19,650.30 0.0K
15:09 19,651.75 19,661.90 19,650.95 19,661.90 0.0K
15:10 19,665.00 19,667.25 19,661.65 19,664.20 0.0K
15:11 19,664.25 19,665.70 19,661.80 19,662.25 0.0K
15:12 19,662.50 19,662.70 19,660.15 19,661.15 0.0K
15:13 19,662.15 19,662.15 19,657.30 19,658.45 0.0K
15:14 19,658.75 19,660.75 19,658.40 19,658.40 0.0K
15:15 19,658.30 19,658.30 19,648.10 19,648.10 0.0K
15:16 19,647.40 19,647.40 19,636.15 19,637.85 0.0K
15:17 19,639.10 19,642.15 19,639.10 19,641.50 0.0K
15:18 19,641.35 19,643.75 19,639.50 19,643.50 0.0K
15:19 19,644.55 19,645.90 19,642.90 19,643.45 0.0K
15:20 19,642.70 19,650.05 19,642.70 19,646.30 0.0K
15:21 19,647.10 19,651.35 19,647.10 19,648.85 0.0K
15:22 19,649.50 19,651.15 19,648.75 19,649.60 0.0K
15:23 19,649.90 19,649.90 19,646.50 19,647.45 0.0K
15:24 19,647.40 19,647.45 19,644.60 19,647.30 0.0K
15:25 19,646.90 19,653.60 19,646.70 19,651.30 0.0K
15:26 19,650.95 19,650.95 19,644.95 19,644.95 0.0K
15:27 19,644.70 19,647.05 19,642.10 19,642.10 0.0K
15:28 19,641.15 19,642.35 19,635.60 19,635.60 0.0K
15:29 19,636.50 19,649.80 19,618.05 19,649.80 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