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 19,444.50 19,444.50 19,444.50 19,444.50 0.0K
09:15 19,464.75 19,591.55 19,464.75 19,591.55 0.0K
09:16 19,601.20 19,615.50 19,598.85 19,611.65 0.0K
09:17 19,615.90 19,629.85 19,615.90 19,627.55 0.0K
09:18 19,627.60 19,637.35 19,623.65 19,623.65 0.0K
09:19 19,622.35 19,637.05 19,622.35 19,623.10 0.0K
09:20 19,624.70 19,624.70 19,615.25 19,618.95 0.0K
09:21 19,618.40 19,626.75 19,599.25 19,605.60 0.0K
09:22 19,606.45 19,635.90 19,605.70 19,635.90 0.0K
09:23 19,634.60 19,639.00 19,614.60 19,615.70 0.0K
09:24 19,613.55 19,613.55 19,597.70 19,599.95 0.0K
09:25 19,601.85 19,624.65 19,601.85 19,624.65 0.0K
09:26 19,624.45 19,635.70 19,624.45 19,630.45 0.0K
09:27 19,632.40 19,652.75 19,632.40 19,652.65 0.0K
09:28 19,653.60 19,662.50 19,653.60 19,658.05 0.0K
09:29 19,658.80 19,665.05 19,656.95 19,658.10 0.0K
09:30 19,658.80 19,670.45 19,658.80 19,665.40 0.0K
09:31 19,663.00 19,667.40 19,656.20 19,667.40 0.0K
09:32 19,667.20 19,669.05 19,661.15 19,668.65 0.0K
09:33 19,667.75 19,679.90 19,667.75 19,679.90 0.0K
09:34 19,679.45 19,694.60 19,679.40 19,694.50 0.0K
09:35 19,693.15 19,702.45 19,687.80 19,701.25 0.0K
09:36 19,700.70 19,701.45 19,693.35 19,695.90 0.0K
09:37 19,696.10 19,696.70 19,686.00 19,690.80 0.0K
09:38 19,688.65 19,692.40 19,674.40 19,674.40 0.0K
09:39 19,676.30 19,676.30 19,656.25 19,658.30 0.0K
09:40 19,660.15 19,668.55 19,652.20 19,652.55 0.0K
09:41 19,655.35 19,662.00 19,648.90 19,658.00 0.0K
09:42 19,664.05 19,666.20 19,632.90 19,637.00 0.0K
09:43 19,634.10 19,639.15 19,627.35 19,633.20 0.0K
09:44 19,632.70 19,640.90 19,631.95 19,636.15 0.0K
09:45 19,634.90 19,634.90 19,612.60 19,612.60 0.0K
09:46 19,616.05 19,616.05 19,598.75 19,598.75 0.0K
09:47 19,597.60 19,597.60 19,576.05 19,576.15 0.0K
09:48 19,576.55 19,580.30 19,572.40 19,576.80 0.0K
09:49 19,574.75 19,595.80 19,573.80 19,595.80 0.0K
09:50 19,601.45 19,604.90 19,586.10 19,590.05 0.0K
09:51 19,590.20 19,591.25 19,582.50 19,583.15 0.0K
09:52 19,582.90 19,583.70 19,575.80 19,575.80 0.0K
09:53 19,577.05 19,580.65 19,570.00 19,570.00 0.0K
09:54 19,569.95 19,572.00 19,562.95 19,565.15 0.0K
09:55 19,569.20 19,589.80 19,569.20 19,585.25 0.0K
09:56 19,584.70 19,594.70 19,582.95 19,594.70 0.0K
09:57 19,594.70 19,622.20 19,594.70 19,622.20 0.0K
09:58 19,621.35 19,625.40 19,617.50 19,625.10 0.0K
09:59 19,627.40 19,632.15 19,613.90 19,618.40 0.0K
10:00 19,618.25 19,630.85 19,613.65 19,625.20 0.0K
10:01 19,625.45 19,626.30 19,608.75 19,608.75 0.0K
10:02 19,609.10 19,609.10 19,600.70 19,604.65 0.0K
10:03 19,604.85 19,618.65 19,604.85 19,618.65 0.0K
10:04 19,619.55 19,623.80 19,615.30 19,623.40 0.0K
10:05 19,622.65 19,622.65 19,612.40 19,612.80 0.0K
10:06 19,611.80 19,621.75 19,600.75 19,600.75 0.0K
10:07 19,598.50 19,598.50 19,587.35 19,588.05 0.0K
10:08 19,588.90 19,591.00 19,579.90 19,581.35 0.0K
10:09 19,578.80 19,578.80 19,563.60 19,564.85 0.0K
10:10 19,562.50 19,562.50 19,553.15 19,559.30 0.0K
10:11 19,556.75 19,568.80 19,555.20 19,568.80 0.0K
10:12 19,570.85 19,570.85 19,556.15 19,556.25 0.0K
10:13 19,553.25 19,553.25 19,541.55 19,545.95 0.0K
10:14 19,546.45 19,556.05 19,546.45 19,553.80 0.0K
10:15 19,554.25 19,554.25 19,543.45 19,547.00 0.0K
10:16 19,544.70 19,550.15 19,543.00 19,545.65 0.0K
10:17 19,545.85 19,554.05 19,544.75 19,552.95 0.0K
10:18 19,552.15 19,552.15 19,544.75 19,545.50 0.0K
10:19 19,546.15 19,550.75 19,544.20 19,545.70 0.0K
10:20 19,544.80 19,558.65 19,542.00 19,558.65 0.0K
10:21 19,556.50 19,556.50 19,543.85 19,543.85 0.0K
10:22 19,546.65 19,548.20 19,543.25 19,544.05 0.0K
10:23 19,546.10 19,588.10 19,546.10 19,587.95 0.0K
10:24 19,588.65 19,614.10 19,588.65 19,613.25 0.0K
10:25 19,613.30 19,613.30 19,607.65 19,610.10 0.0K
10:26 19,609.20 19,612.65 19,607.85 19,607.85 0.0K
10:27 19,608.65 19,630.95 19,608.65 19,630.25 0.0K
10:28 19,628.15 19,628.15 19,610.70 19,610.70 0.0K
10:29 19,610.85 19,610.85 19,598.30 19,598.30 0.0K
10:30 19,599.20 19,612.95 19,599.20 19,612.95 0.0K
10:31 19,612.05 19,615.15 19,609.65 19,610.75 0.0K
10:32 19,612.15 19,620.25 19,612.15 19,619.75 0.0K
10:33 19,618.85 19,629.80 19,616.35 19,629.80 0.0K
10:34 19,631.40 19,643.10 19,629.15 19,642.90 0.0K
10:35 19,644.40 19,644.40 19,634.95 19,637.60 0.0K
10:36 19,636.30 19,636.30 19,628.05 19,630.00 0.0K
10:37 19,630.85 19,639.50 19,628.75 19,639.10 0.0K
10:38 19,639.20 19,642.85 19,634.30 19,634.30 0.0K
10:39 19,635.00 19,638.90 19,632.60 19,638.90 0.0K
10:40 19,638.00 19,641.50 19,632.80 19,636.50 0.0K
10:41 19,637.70 19,644.40 19,633.80 19,643.70 0.0K
10:42 19,643.90 19,643.90 19,637.90 19,641.00 0.0K
10:43 19,640.95 19,641.10 19,635.75 19,637.40 0.0K
10:44 19,635.70 19,635.70 19,619.60 19,619.60 0.0K
10:45 19,622.70 19,625.25 19,614.50 19,621.65 0.0K
10:46 19,620.80 19,625.05 19,620.80 19,624.80 0.0K
10:47 19,626.45 19,628.25 19,619.90 19,619.90 0.0K
10:48 19,620.65 19,628.75 19,620.65 19,628.50 0.0K
10:49 19,629.70 19,633.90 19,628.75 19,628.75 0.0K
10:50 19,627.60 19,631.25 19,615.90 19,616.20 0.0K
10:51 19,615.65 19,618.25 19,610.95 19,613.10 0.0K
10:52 19,613.50 19,616.50 19,611.25 19,611.85 0.0K
10:53 19,613.35 19,613.35 19,605.05 19,607.65 0.0K
10:54 19,608.80 19,609.20 19,602.05 19,602.05 0.0K
10:55 19,601.50 19,604.75 19,598.95 19,600.20 0.0K
10:56 19,599.40 19,603.40 19,597.15 19,603.05 0.0K
10:57 19,603.40 19,603.70 19,595.75 19,595.75 0.0K
10:58 19,594.50 19,595.95 19,589.15 19,593.30 0.0K
10:59 19,595.45 19,605.55 19,595.45 19,604.30 0.0K
11:00 19,605.70 19,617.45 19,605.70 19,615.95 0.0K
11:01 19,615.10 19,636.75 19,615.05 19,632.20 0.0K
11:02 19,632.70 19,632.70 19,622.10 19,622.10 0.0K
11:03 19,621.75 19,628.00 19,620.65 19,628.00 0.0K
11:04 19,627.40 19,630.30 19,625.75 19,629.50 0.0K
11:05 19,629.15 19,629.25 19,624.20 19,624.20 0.0K
11:06 19,625.15 19,625.15 19,619.10 19,622.85 0.0K
11:07 19,624.55 19,626.90 19,622.60 19,626.90 0.0K
11:08 19,627.20 19,627.20 19,621.60 19,623.45 0.0K
11:09 19,624.35 19,628.30 19,620.50 19,628.30 0.0K
11:10 19,628.50 19,631.25 19,624.55 19,630.80 0.0K
11:11 19,630.40 19,631.30 19,626.45 19,631.20 0.0K
11:12 19,629.90 19,632.80 19,626.15 19,632.65 0.0K
11:13 19,633.00 19,640.50 19,633.00 19,640.45 0.0K
11:14 19,639.70 19,651.40 19,639.70 19,651.40 0.0K
11:15 19,651.90 19,658.35 19,651.90 19,653.70 0.0K
11:16 19,653.05 19,658.85 19,653.05 19,657.70 0.0K
11:17 19,658.10 19,660.95 19,655.20 19,656.75 0.0K
11:18 19,657.10 19,662.65 19,655.45 19,662.65 0.0K
11:19 19,661.75 19,666.10 19,660.25 19,661.45 0.0K
11:20 19,661.20 19,663.10 19,661.15 19,661.25 0.0K
11:21 19,661.80 19,662.70 19,660.25 19,660.25 0.0K
11:22 19,660.10 19,660.60 19,656.45 19,658.30 0.0K
11:23 19,658.50 19,658.50 19,652.50 19,652.50 0.0K
11:24 19,650.25 19,656.75 19,649.65 19,656.75 0.0K
11:25 19,658.50 19,666.15 19,658.40 19,666.15 0.0K
11:26 19,666.15 19,667.00 19,657.50 19,657.50 0.0K
11:27 19,657.90 19,660.20 19,657.90 19,658.95 0.0K
11:28 19,658.85 19,659.55 19,656.85 19,656.85 0.0K
11:29 19,656.85 19,656.90 19,653.80 19,654.50 0.0K
11:30 19,655.40 19,660.80 19,655.10 19,660.20 0.0K
11:31 19,660.75 19,662.20 19,655.10 19,657.35 0.0K
11:32 19,657.70 19,662.55 19,657.70 19,662.40 0.0K
11:33 19,663.25 19,665.95 19,663.25 19,665.50 0.0K
11:34 19,666.60 19,673.20 19,666.60 19,671.50 0.0K
11:35 19,670.70 19,671.75 19,667.55 19,667.55 0.0K
11:36 19,668.75 19,671.20 19,667.50 19,669.05 0.0K
11:37 19,669.55 19,669.55 19,667.10 19,669.30 0.0K
11:38 19,669.90 19,669.90 19,656.60 19,659.65 0.0K
11:39 19,660.55 19,666.40 19,660.00 19,664.90 0.0K
11:40 19,664.75 19,665.50 19,661.55 19,663.65 0.0K
11:41 19,663.45 19,668.00 19,662.95 19,667.30 0.0K
11:42 19,667.60 19,667.60 19,659.00 19,659.10 0.0K
11:43 19,658.50 19,664.35 19,658.50 19,663.85 0.0K
11:44 19,664.30 19,667.05 19,662.95 19,662.95 0.0K
11:45 19,662.85 19,664.50 19,658.20 19,658.20 0.0K
11:46 19,656.05 19,656.25 19,650.10 19,650.20 0.0K
11:47 19,649.95 19,650.00 19,642.60 19,646.15 0.0K
11:48 19,647.30 19,648.25 19,644.35 19,645.35 0.0K
11:49 19,644.85 19,644.85 19,632.45 19,633.30 0.0K
11:50 19,633.90 19,635.40 19,630.65 19,631.25 0.0K
11:51 19,630.60 19,632.75 19,627.60 19,627.60 0.0K
11:52 19,623.40 19,623.40 19,619.20 19,620.50 0.0K
11:53 19,620.40 19,620.80 19,612.70 19,613.20 0.0K
11:54 19,613.55 19,622.85 19,612.05 19,621.30 0.0K
11:55 19,619.65 19,628.65 19,619.50 19,627.90 0.0K
11:56 19,626.90 19,633.70 19,625.95 19,625.95 0.0K
11:57 19,626.05 19,629.45 19,624.90 19,628.85 0.0K
11:58 19,628.45 19,631.60 19,628.05 19,628.60 0.0K
11:59 19,627.65 19,628.50 19,625.40 19,627.20 0.0K
12:00 19,626.80 19,627.85 19,619.25 19,622.80 0.0K
12:01 19,622.80 19,625.85 19,621.80 19,625.85 0.0K
12:02 19,624.80 19,631.45 19,624.80 19,630.25 0.0K
12:03 19,629.60 19,631.40 19,626.25 19,630.60 0.0K
12:04 19,631.70 19,631.85 19,628.60 19,630.85 0.0K
12:05 19,630.85 19,637.85 19,630.50 19,637.85 0.0K
12:06 19,639.00 19,639.00 19,633.50 19,635.90 0.0K
12:07 19,636.20 19,636.20 19,632.90 19,636.10 0.0K
12:08 19,635.75 19,641.95 19,635.15 19,641.95 0.0K
12:09 19,642.25 19,650.25 19,642.25 19,649.50 0.0K
12:10 19,648.35 19,650.30 19,646.50 19,646.50 0.0K
12:11 19,646.80 19,647.25 19,644.05 19,644.45 0.0K
12:12 19,644.05 19,645.20 19,640.75 19,641.85 0.0K
12:13 19,641.00 19,644.20 19,639.35 19,644.20 0.0K
12:14 19,644.00 19,645.10 19,643.70 19,643.90 0.0K
12:15 19,644.05 19,649.90 19,643.45 19,649.60 0.0K
12:16 19,649.55 19,649.55 19,642.30 19,643.70 0.0K
12:17 19,643.90 19,656.15 19,643.90 19,656.15 0.0K
12:18 19,656.05 19,658.30 19,656.05 19,656.65 0.0K
12:19 19,655.45 19,657.40 19,654.60 19,655.75 0.0K
12:20 19,656.15 19,660.90 19,656.15 19,660.40 0.0K
12:21 19,659.95 19,662.05 19,655.95 19,661.80 0.0K
12:22 19,661.10 19,661.10 19,654.75 19,657.10 0.0K
12:23 19,658.10 19,658.80 19,653.05 19,653.50 0.0K
12:24 19,653.75 19,654.45 19,648.55 19,650.05 0.0K
12:25 19,649.60 19,655.60 19,649.50 19,655.60 0.0K
12:26 19,655.00 19,658.65 19,655.00 19,657.80 0.0K
12:27 19,658.05 19,658.65 19,657.70 19,658.25 0.0K
12:28 19,658.25 19,663.45 19,657.85 19,661.55 0.0K
12:29 19,661.65 19,663.00 19,658.05 19,658.55 0.0K
12:30 19,659.00 19,659.00 19,657.20 19,658.80 0.0K
12:31 19,659.55 19,662.20 19,657.45 19,662.20 0.0K
12:32 19,663.15 19,665.15 19,661.70 19,663.25 0.0K
12:33 19,663.60 19,664.45 19,660.15 19,661.25 0.0K
12:34 19,661.15 19,663.90 19,660.05 19,663.60 0.0K
12:35 19,663.45 19,663.90 19,656.80 19,656.80 0.0K
12:36 19,657.80 19,658.85 19,656.50 19,656.50 0.0K
12:37 19,657.00 19,660.00 19,656.25 19,658.75 0.0K
12:38 19,657.30 19,657.30 19,652.60 19,655.25 0.0K
12:39 19,655.40 19,657.65 19,654.35 19,657.45 0.0K
12:40 19,657.85 19,666.30 19,657.35 19,666.30 0.0K
12:41 19,666.90 19,666.90 19,660.10 19,660.90 0.0K
12:42 19,660.65 19,663.95 19,658.95 19,663.95 0.0K
12:43 19,663.45 19,666.45 19,663.15 19,665.55 0.0K
12:44 19,665.30 19,667.70 19,664.25 19,667.35 0.0K
12:45 19,667.70 19,673.55 19,667.70 19,673.00 0.0K
12:46 19,672.50 19,673.65 19,671.45 19,671.45 0.0K
12:47 19,670.85 19,672.00 19,669.15 19,669.70 0.0K
12:48 19,670.20 19,672.85 19,669.95 19,672.85 0.0K
12:49 19,672.70 19,672.95 19,670.40 19,672.90 0.0K
12:50 19,672.00 19,676.65 19,671.70 19,676.65 0.0K
12:51 19,677.90 19,678.25 19,674.15 19,674.15 0.0K
12:52 19,673.75 19,675.40 19,673.40 19,673.40 0.0K
12:53 19,673.95 19,675.35 19,669.35 19,669.35 0.0K
12:54 19,670.75 19,670.80 19,666.60 19,667.00 0.0K
12:55 19,667.20 19,668.05 19,662.70 19,664.25 0.0K
12:56 19,663.70 19,664.60 19,661.75 19,661.75 0.0K
12:57 19,661.85 19,663.80 19,658.40 19,658.60 0.0K
12:58 19,659.25 19,661.00 19,657.40 19,661.00 0.0K
12:59 19,661.30 19,662.35 19,660.45 19,660.65 0.0K
13:00 19,660.65 19,660.65 19,655.25 19,655.55 0.0K
13:01 19,654.65 19,655.35 19,649.00 19,650.40 0.0K
13:02 19,649.70 19,655.45 19,648.10 19,655.35 0.0K
13:03 19,653.50 19,653.50 19,651.40 19,652.70 0.0K
13:04 19,652.70 19,653.85 19,647.85 19,648.70 0.0K
13:05 19,648.50 19,649.75 19,646.20 19,646.20 0.0K
13:06 19,646.00 19,646.25 19,644.05 19,644.10 0.0K
13:07 19,644.50 19,647.00 19,644.45 19,644.50 0.0K
13:08 19,644.45 19,644.45 19,636.10 19,636.10 0.0K
13:09 19,636.45 19,636.45 19,633.65 19,635.40 0.0K
13:10 19,636.35 19,641.85 19,636.30 19,641.20 0.0K
13:11 19,640.90 19,643.05 19,640.00 19,642.35 0.0K
13:12 19,643.05 19,644.00 19,641.95 19,644.00 0.0K
13:13 19,642.65 19,644.90 19,640.55 19,644.60 0.0K
13:14 19,645.35 19,645.35 19,640.95 19,642.35 0.0K
13:15 19,642.95 19,647.30 19,642.15 19,647.30 0.0K
13:16 19,647.15 19,648.30 19,646.55 19,647.35 0.0K
13:17 19,648.00 19,651.55 19,648.00 19,648.50 0.0K
13:18 19,647.60 19,648.35 19,645.75 19,646.80 0.0K
13:19 19,648.00 19,649.15 19,646.70 19,648.15 0.0K
13:20 19,647.95 19,648.60 19,645.95 19,648.50 0.0K
13:21 19,647.15 19,655.75 19,647.15 19,654.45 0.0K
13:22 19,654.10 19,654.20 19,642.70 19,645.90 0.0K
13:23 19,646.40 19,647.85 19,645.65 19,647.10 0.0K
13:24 19,646.50 19,646.50 19,640.35 19,642.30 0.0K
13:25 19,642.60 19,642.60 19,640.25 19,641.45 0.0K
13:26 19,641.50 19,641.50 19,638.15 19,639.10 0.0K
13:27 19,638.70 19,643.85 19,638.65 19,642.00 0.0K
13:28 19,641.65 19,643.30 19,638.60 19,638.65 0.0K
13:29 19,638.25 19,640.10 19,632.45 19,632.50 0.0K
13:30 19,634.45 19,637.85 19,634.15 19,635.65 0.0K
13:31 19,636.40 19,637.15 19,632.00 19,632.60 0.0K
13:32 19,631.30 19,632.25 19,628.80 19,628.95 0.0K
13:33 19,627.75 19,628.10 19,624.05 19,627.75 0.0K
13:34 19,628.25 19,632.05 19,627.45 19,627.50 0.0K
13:35 19,627.80 19,628.10 19,618.60 19,618.60 0.0K
13:36 19,617.40 19,617.70 19,612.25 19,614.05 0.0K
13:37 19,614.00 19,615.80 19,613.35 19,614.55 0.0K
13:38 19,615.35 19,615.70 19,611.10 19,611.85 0.0K
13:39 19,612.45 19,619.75 19,612.45 19,617.75 0.0K
13:40 19,616.65 19,617.65 19,613.95 19,615.30 0.0K
13:41 19,615.45 19,615.45 19,607.05 19,608.35 0.0K
13:42 19,607.20 19,609.40 19,606.95 19,607.55 0.0K
13:43 19,606.50 19,610.40 19,605.55 19,610.15 0.0K
13:44 19,611.90 19,615.25 19,611.25 19,615.25 0.0K
13:45 19,614.85 19,615.75 19,612.90 19,614.55 0.0K
13:46 19,614.05 19,614.65 19,605.10 19,605.25 0.0K
13:47 19,604.40 19,605.85 19,603.65 19,604.75 0.0K
13:48 19,606.40 19,609.90 19,606.40 19,609.90 0.0K
13:49 19,609.90 19,614.90 19,609.90 19,613.45 0.0K
13:50 19,613.30 19,614.25 19,609.00 19,609.00 0.0K
13:51 19,608.60 19,612.65 19,608.10 19,611.85 0.0K
13:52 19,611.65 19,615.55 19,611.40 19,613.65 0.0K
13:53 19,612.20 19,612.60 19,610.15 19,611.65 0.0K
13:54 19,611.25 19,612.90 19,608.25 19,608.25 0.0K
13:55 19,607.85 19,610.85 19,606.15 19,609.90 0.0K
13:56 19,610.75 19,610.75 19,607.00 19,608.55 0.0K
13:57 19,608.10 19,612.45 19,607.75 19,612.45 0.0K
13:58 19,612.50 19,616.20 19,612.05 19,615.75 0.0K
13:59 19,616.15 19,618.45 19,615.95 19,618.00 0.0K
14:00 19,618.35 19,626.05 19,617.90 19,622.10 0.0K
14:01 19,623.80 19,623.80 19,620.65 19,623.00 0.0K
14:02 19,622.50 19,630.30 19,621.60 19,629.75 0.0K
14:03 19,629.05 19,635.00 19,629.05 19,632.55 0.0K
14:04 19,632.70 19,641.35 19,632.30 19,641.35 0.0K
14:05 19,641.10 19,642.10 19,638.95 19,641.35 0.0K
14:06 19,642.35 19,642.35 19,636.75 19,636.75 0.0K
14:07 19,638.55 19,644.25 19,637.55 19,644.15 0.0K
14:08 19,643.90 19,646.60 19,642.40 19,644.00 0.0K
14:09 19,644.40 19,650.15 19,643.55 19,650.15 0.0K
14:10 19,648.90 19,653.75 19,648.90 19,651.40 0.0K
14:11 19,650.85 19,657.65 19,650.40 19,657.30 0.0K
14:12 19,656.10 19,658.95 19,653.65 19,653.65 0.0K
14:13 19,653.05 19,654.70 19,649.65 19,652.55 0.0K
14:14 19,651.00 19,652.00 19,647.65 19,649.65 0.0K
14:15 19,647.70 19,654.75 19,647.70 19,654.75 0.0K
14:16 19,651.05 19,652.55 19,646.65 19,646.65 0.0K
14:17 19,646.85 19,647.05 19,640.00 19,641.50 0.0K
14:18 19,639.45 19,640.50 19,633.35 19,633.45 0.0K
14:19 19,634.50 19,634.50 19,622.95 19,622.95 0.0K
14:20 19,623.85 19,625.90 19,621.50 19,622.55 0.0K
14:21 19,619.90 19,622.25 19,612.95 19,614.20 0.0K
14:22 19,613.75 19,616.95 19,609.50 19,609.50 0.0K
14:23 19,609.50 19,611.70 19,606.05 19,606.40 0.0K
14:24 19,605.95 19,607.70 19,602.90 19,606.35 0.0K
14:25 19,606.10 19,606.65 19,600.35 19,601.05 0.0K
14:26 19,601.70 19,612.85 19,601.00 19,612.25 0.0K
14:27 19,613.45 19,617.60 19,610.40 19,617.60 0.0K
14:28 19,617.65 19,629.10 19,617.65 19,628.10 0.0K
14:29 19,628.25 19,629.05 19,622.90 19,628.75 0.0K
14:30 19,627.20 19,637.70 19,626.45 19,637.45 0.0K
14:31 19,637.40 19,645.15 19,636.25 19,643.60 0.0K
14:32 19,642.55 19,642.55 19,640.20 19,641.70 0.0K
14:33 19,641.40 19,644.10 19,639.35 19,644.10 0.0K
14:34 19,644.70 19,649.60 19,643.35 19,649.05 0.0K
14:35 19,648.30 19,654.70 19,646.35 19,652.40 0.0K
14:36 19,653.30 19,656.55 19,651.65 19,651.65 0.0K
14:37 19,650.50 19,655.00 19,649.85 19,652.75 0.0K
14:38 19,652.70 19,655.10 19,652.45 19,654.90 0.0K
14:39 19,656.30 19,657.05 19,648.80 19,648.80 0.0K
14:40 19,648.85 19,650.20 19,638.50 19,642.30 0.0K
14:41 19,645.80 19,648.00 19,644.10 19,644.95 0.0K
14:42 19,642.65 19,642.65 19,636.65 19,636.65 0.0K
14:43 19,636.40 19,638.25 19,634.95 19,637.10 0.0K
14:44 19,638.45 19,643.95 19,638.10 19,643.90 0.0K
14:45 19,644.55 19,645.80 19,639.45 19,639.45 0.0K
14:46 19,640.30 19,641.40 19,635.45 19,639.80 0.0K
14:47 19,637.35 19,643.50 19,637.35 19,643.50 0.0K
14:48 19,641.90 19,646.25 19,641.15 19,643.80 0.0K
14:49 19,644.65 19,646.65 19,643.55 19,643.90 0.0K
14:50 19,643.70 19,643.70 19,631.70 19,639.30 0.0K
14:51 19,638.40 19,642.45 19,636.10 19,637.80 0.0K
14:52 19,637.60 19,637.60 19,630.90 19,633.70 0.0K
14:53 19,633.15 19,636.45 19,632.80 19,636.35 0.0K
14:54 19,636.10 19,636.10 19,627.90 19,627.90 0.0K
14:55 19,627.05 19,634.00 19,626.40 19,634.00 0.0K
14:56 19,633.90 19,635.05 19,631.40 19,634.15 0.0K
14:57 19,633.85 19,641.80 19,633.15 19,641.80 0.0K
14:58 19,643.10 19,643.10 19,632.35 19,632.35 0.0K
14:59 19,632.00 19,632.00 19,625.70 19,628.15 0.0K
15:00 19,630.95 19,648.30 19,630.95 19,639.70 0.0K
15:01 19,640.30 19,645.25 19,638.70 19,644.65 0.0K
15:02 19,643.50 19,649.25 19,643.50 19,648.75 0.0K
15:03 19,648.85 19,648.85 19,645.05 19,647.90 0.0K
15:04 19,648.55 19,648.55 19,644.90 19,646.15 0.0K
15:05 19,646.00 19,647.45 19,637.85 19,637.85 0.0K
15:06 19,638.10 19,642.05 19,635.75 19,636.15 0.0K
15:07 19,637.20 19,638.90 19,634.15 19,634.15 0.0K
15:08 19,635.50 19,637.40 19,635.45 19,635.70 0.0K
15:09 19,634.65 19,638.80 19,634.15 19,638.40 0.0K
15:10 19,638.20 19,638.20 19,633.15 19,633.30 0.0K
15:11 19,634.60 19,636.10 19,631.25 19,631.90 0.0K
15:12 19,631.90 19,632.65 19,629.90 19,630.70 0.0K
15:13 19,630.80 19,631.40 19,628.70 19,629.65 0.0K
15:14 19,629.60 19,629.75 19,626.95 19,629.15 0.0K
15:15 19,629.60 19,641.20 19,629.60 19,640.45 0.0K
15:16 19,641.30 19,641.75 19,639.90 19,641.75 0.0K
15:17 19,641.95 19,643.20 19,636.10 19,636.35 0.0K
15:18 19,636.45 19,637.60 19,633.30 19,635.20 0.0K
15:19 19,636.10 19,636.80 19,632.60 19,633.65 0.0K
15:20 19,634.05 19,634.85 19,632.35 19,634.20 0.0K
15:21 19,633.45 19,635.60 19,633.45 19,634.00 0.0K
15:22 19,633.65 19,634.70 19,632.65 19,633.95 0.0K
15:23 19,633.55 19,633.55 19,630.50 19,630.65 0.0K
15:24 19,630.10 19,630.75 19,628.40 19,629.80 0.0K
15:25 19,631.05 19,631.05 19,627.05 19,627.50 0.0K
15:26 19,627.90 19,629.25 19,624.50 19,624.70 0.0K
15:27 19,626.75 19,628.35 19,623.05 19,625.60 0.0K
15:28 19,627.55 19,630.05 19,620.75 19,620.75 0.0K
15:29 19,624.20 19,636.60 19,614.75 19,636.60 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