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
09:08 19,627.50 19,627.50 19,627.50 19,627.50 0.0K
09:15 19,633.10 19,633.10 19,591.15 19,596.10 0.0K
09:16 19,599.10 19,599.10 19,572.60 19,578.20 0.0K
09:17 19,574.90 19,589.05 19,573.00 19,585.45 0.0K
09:18 19,580.85 19,581.65 19,568.00 19,570.05 0.0K
09:19 19,569.20 19,569.20 19,557.15 19,559.10 0.0K
09:20 19,554.95 19,572.65 19,554.95 19,568.00 0.0K
09:21 19,565.35 19,565.35 19,543.65 19,547.20 0.0K
09:22 19,545.65 19,564.05 19,543.45 19,558.20 0.0K
09:23 19,558.75 19,570.10 19,558.75 19,563.70 0.0K
09:24 19,562.85 19,575.55 19,561.00 19,573.10 0.0K
09:25 19,571.95 19,578.50 19,571.95 19,574.60 0.0K
09:26 19,574.40 19,583.70 19,574.40 19,581.75 0.0K
09:27 19,583.55 19,591.30 19,583.55 19,587.75 0.0K
09:28 19,588.95 19,591.55 19,575.35 19,578.65 0.0K
09:29 19,574.75 19,575.35 19,568.85 19,569.85 0.0K
09:30 19,570.00 19,571.60 19,557.45 19,567.55 0.0K
09:31 19,569.30 19,587.75 19,569.00 19,587.70 0.0K
09:32 19,585.45 19,588.65 19,581.20 19,587.70 0.0K
09:33 19,587.85 19,592.50 19,577.00 19,592.50 0.0K
09:34 19,592.30 19,593.95 19,590.65 19,592.70 0.0K
09:35 19,592.65 19,598.30 19,592.10 19,595.30 0.0K
09:36 19,595.45 19,596.50 19,590.75 19,591.65 0.0K
09:37 19,594.15 19,607.85 19,593.15 19,607.85 0.0K
09:38 19,611.30 19,614.75 19,600.00 19,602.20 0.0K
09:39 19,601.40 19,601.40 19,594.50 19,597.50 0.0K
09:40 19,599.05 19,601.45 19,595.00 19,595.05 0.0K
09:41 19,595.55 19,595.55 19,580.15 19,580.15 0.0K
09:42 19,579.85 19,580.45 19,575.10 19,580.45 0.0K
09:43 19,581.45 19,582.70 19,576.00 19,576.00 0.0K
09:44 19,574.00 19,582.50 19,572.40 19,582.50 0.0K
09:45 19,583.60 19,583.60 19,575.50 19,576.85 0.0K
09:46 19,573.00 19,579.10 19,572.65 19,577.70 0.0K
09:47 19,576.65 19,581.45 19,571.75 19,571.85 0.0K
09:48 19,573.70 19,574.30 19,563.50 19,564.35 0.0K
09:49 19,564.20 19,564.95 19,556.60 19,557.55 0.0K
09:50 19,558.25 19,561.95 19,553.90 19,561.95 0.0K
09:51 19,560.25 19,570.35 19,560.25 19,568.65 0.0K
09:52 19,566.05 19,569.35 19,566.05 19,569.15 0.0K
09:53 19,569.65 19,575.25 19,569.65 19,572.55 0.0K
09:54 19,571.80 19,580.45 19,571.50 19,580.40 0.0K
09:55 19,580.65 19,580.65 19,577.15 19,577.15 0.0K
09:56 19,577.50 19,582.05 19,576.70 19,581.95 0.0K
09:57 19,582.00 19,582.00 19,575.15 19,577.05 0.0K
09:58 19,576.35 19,578.35 19,574.20 19,574.20 0.0K
09:59 19,574.10 19,574.75 19,567.90 19,571.30 0.0K
10:00 19,572.40 19,579.60 19,572.40 19,577.75 0.0K
10:01 19,577.75 19,588.55 19,577.20 19,585.35 0.0K
10:02 19,585.95 19,587.30 19,581.05 19,587.30 0.0K
10:03 19,589.35 19,592.75 19,587.50 19,592.75 0.0K
10:04 19,592.15 19,609.00 19,592.15 19,606.35 0.0K
10:05 19,606.25 19,606.25 19,596.50 19,601.60 0.0K
10:06 19,601.85 19,604.85 19,600.20 19,600.35 0.0K
10:07 19,600.05 19,608.60 19,599.45 19,608.60 0.0K
10:08 19,608.60 19,609.60 19,604.55 19,604.85 0.0K
10:09 19,604.00 19,604.00 19,597.75 19,598.55 0.0K
10:10 19,598.40 19,599.85 19,593.80 19,593.85 0.0K
10:11 19,594.60 19,594.60 19,590.50 19,592.00 0.0K
10:12 19,591.70 19,593.15 19,587.75 19,587.75 0.0K
10:13 19,586.85 19,588.55 19,585.65 19,587.85 0.0K
10:14 19,586.90 19,588.05 19,583.00 19,583.90 0.0K
10:15 19,584.05 19,584.90 19,581.90 19,584.90 0.0K
10:16 19,584.95 19,584.95 19,578.40 19,582.80 0.0K
10:17 19,581.50 19,585.00 19,581.45 19,582.35 0.0K
10:18 19,581.45 19,581.45 19,576.70 19,577.15 0.0K
10:19 19,576.60 19,576.95 19,572.15 19,574.85 0.0K
10:20 19,574.95 19,579.65 19,573.45 19,579.65 0.0K
10:21 19,581.05 19,589.30 19,581.05 19,588.30 0.0K
10:22 19,588.40 19,595.75 19,588.40 19,595.75 0.0K
10:23 19,595.95 19,595.95 19,592.10 19,592.90 0.0K
10:24 19,591.75 19,594.10 19,590.35 19,594.05 0.0K
10:25 19,593.75 19,595.50 19,592.75 19,594.85 0.0K
10:26 19,592.30 19,592.30 19,585.30 19,587.25 0.0K
10:27 19,586.75 19,592.80 19,586.30 19,590.00 0.0K
10:28 19,589.45 19,589.60 19,585.90 19,586.00 0.0K
10:29 19,586.55 19,586.55 19,584.75 19,585.50 0.0K
10:30 19,584.65 19,584.65 19,573.75 19,573.75 0.0K
10:31 19,573.00 19,574.60 19,570.00 19,570.40 0.0K
10:32 19,570.80 19,573.00 19,569.60 19,571.55 0.0K
10:33 19,571.05 19,573.15 19,568.90 19,571.20 0.0K
10:34 19,571.70 19,575.70 19,571.70 19,575.70 0.0K
10:35 19,575.15 19,580.10 19,572.00 19,572.25 0.0K
10:36 19,573.10 19,573.10 19,565.30 19,565.95 0.0K
10:37 19,565.90 19,568.90 19,560.65 19,562.40 0.0K
10:38 19,560.75 19,560.75 19,555.70 19,556.65 0.0K
10:39 19,558.40 19,564.75 19,556.90 19,563.10 0.0K
10:40 19,563.05 19,563.45 19,558.65 19,561.70 0.0K
10:41 19,561.85 19,566.75 19,561.20 19,566.75 0.0K
10:42 19,567.35 19,568.30 19,563.65 19,563.65 0.0K
10:43 19,564.30 19,564.30 19,556.25 19,556.75 0.0K
10:44 19,556.55 19,559.35 19,554.75 19,554.75 0.0K
10:45 19,555.80 19,558.25 19,555.50 19,556.95 0.0K
10:46 19,558.80 19,558.80 19,552.50 19,554.35 0.0K
10:47 19,553.90 19,553.90 19,548.20 19,548.20 0.0K
10:48 19,547.55 19,553.35 19,547.55 19,553.20 0.0K
10:49 19,551.90 19,555.90 19,551.60 19,554.75 0.0K
10:50 19,554.40 19,557.20 19,554.25 19,556.80 0.0K
10:51 19,557.90 19,560.90 19,556.60 19,558.25 0.0K
10:52 19,559.70 19,561.05 19,554.90 19,559.30 0.0K
10:53 19,558.75 19,560.80 19,557.65 19,559.60 0.0K
10:54 19,559.50 19,563.20 19,558.25 19,562.75 0.0K
10:55 19,561.30 19,562.65 19,561.05 19,562.15 0.0K
10:56 19,563.00 19,563.00 19,560.50 19,561.05 0.0K
10:57 19,560.20 19,560.20 19,556.95 19,557.40 0.0K
10:58 19,556.55 19,557.85 19,554.10 19,554.20 0.0K
10:59 19,554.20 19,557.60 19,553.45 19,556.90 0.0K
11:00 19,557.05 19,560.00 19,555.75 19,558.90 0.0K
11:01 19,558.80 19,559.15 19,557.70 19,557.95 0.0K
11:02 19,557.45 19,558.45 19,553.35 19,558.35 0.0K
11:03 19,558.25 19,558.70 19,551.90 19,552.30 0.0K
11:04 19,551.05 19,553.75 19,551.00 19,552.20 0.0K
11:05 19,552.10 19,554.45 19,550.85 19,553.15 0.0K
11:06 19,553.00 19,556.05 19,553.00 19,556.05 0.0K
11:07 19,555.55 19,560.70 19,555.10 19,560.30 0.0K
11:08 19,558.90 19,562.35 19,558.20 19,562.35 0.0K
11:09 19,561.65 19,561.65 19,557.55 19,558.10 0.0K
11:10 19,558.10 19,560.60 19,556.30 19,559.85 0.0K
11:11 19,558.60 19,562.25 19,558.60 19,559.35 0.0K
11:12 19,559.35 19,559.40 19,557.35 19,558.70 0.0K
11:13 19,559.50 19,561.85 19,558.05 19,561.85 0.0K
11:14 19,561.35 19,563.10 19,557.95 19,557.95 0.0K
11:15 19,557.75 19,561.90 19,557.75 19,560.20 0.0K
11:16 19,559.45 19,560.45 19,557.50 19,558.20 0.0K
11:17 19,558.00 19,562.45 19,558.00 19,561.00 0.0K
11:18 19,560.60 19,561.05 19,557.00 19,557.10 0.0K
11:19 19,556.35 19,562.40 19,556.35 19,561.10 0.0K
11:20 19,561.15 19,563.60 19,560.15 19,561.50 0.0K
11:21 19,562.65 19,567.35 19,562.00 19,567.35 0.0K
11:22 19,567.15 19,568.70 19,565.70 19,568.70 0.0K
11:23 19,569.55 19,570.95 19,568.20 19,570.95 0.0K
11:24 19,569.95 19,571.25 19,568.90 19,571.10 0.0K
11:25 19,570.25 19,571.40 19,568.80 19,570.40 0.0K
11:26 19,570.80 19,573.10 19,570.05 19,572.20 0.0K
11:27 19,572.20 19,574.15 19,571.15 19,573.25 0.0K
11:28 19,573.45 19,574.60 19,572.15 19,573.50 0.0K
11:29 19,571.90 19,573.70 19,571.90 19,572.15 0.0K
11:30 19,572.90 19,574.30 19,572.65 19,572.65 0.0K
11:31 19,571.95 19,572.45 19,568.60 19,568.75 0.0K
11:32 19,568.85 19,571.25 19,568.85 19,570.10 0.0K
11:33 19,570.35 19,574.05 19,568.90 19,571.25 0.0K
11:34 19,571.60 19,572.20 19,569.70 19,571.40 0.0K
11:35 19,571.45 19,576.60 19,571.45 19,574.55 0.0K
11:36 19,575.25 19,578.45 19,575.25 19,578.45 0.0K
11:37 19,577.90 19,578.15 19,574.60 19,578.15 0.0K
11:38 19,577.40 19,577.65 19,573.60 19,573.60 0.0K
11:39 19,573.15 19,575.15 19,571.90 19,575.10 0.0K
11:40 19,574.55 19,577.05 19,574.55 19,576.70 0.0K
11:41 19,576.30 19,577.45 19,574.45 19,574.45 0.0K
11:42 19,573.50 19,573.90 19,571.75 19,572.05 0.0K
11:43 19,571.40 19,573.25 19,570.75 19,573.25 0.0K
11:44 19,572.80 19,575.15 19,571.60 19,572.25 0.0K
11:45 19,572.60 19,575.55 19,572.60 19,574.95 0.0K
11:46 19,574.25 19,574.25 19,569.40 19,569.40 0.0K
11:47 19,568.75 19,568.85 19,564.65 19,567.30 0.0K
11:48 19,566.15 19,569.15 19,566.00 19,569.15 0.0K
11:49 19,569.50 19,572.80 19,569.00 19,571.10 0.0K
11:50 19,570.65 19,574.25 19,569.50 19,572.25 0.0K
11:51 19,572.70 19,572.70 19,568.25 19,569.70 0.0K
11:52 19,568.90 19,573.10 19,568.90 19,572.45 0.0K
11:53 19,571.80 19,572.75 19,570.90 19,571.30 0.0K
11:54 19,571.20 19,575.60 19,571.20 19,575.20 0.0K
11:55 19,575.75 19,579.55 19,575.50 19,579.10 0.0K
11:56 19,578.00 19,582.25 19,576.85 19,577.50 0.0K
11:57 19,577.75 19,578.40 19,574.00 19,575.85 0.0K
11:58 19,575.85 19,577.10 19,573.20 19,573.20 0.0K
11:59 19,573.25 19,573.50 19,571.30 19,572.95 0.0K
12:00 19,573.00 19,578.80 19,573.00 19,574.70 0.0K
12:01 19,574.60 19,574.80 19,572.45 19,573.15 0.0K
12:02 19,573.25 19,573.70 19,569.10 19,571.45 0.0K
12:03 19,570.20 19,572.30 19,568.30 19,568.70 0.0K
12:04 19,569.00 19,575.20 19,569.00 19,575.20 0.0K
12:05 19,574.55 19,577.35 19,573.80 19,577.35 0.0K
12:06 19,576.95 19,581.55 19,576.95 19,580.50 0.0K
12:07 19,580.05 19,581.65 19,576.70 19,578.30 0.0K
12:08 19,578.75 19,578.95 19,575.75 19,575.75 0.0K
12:09 19,574.85 19,575.50 19,572.10 19,572.25 0.0K
12:10 19,571.45 19,573.65 19,569.80 19,569.80 0.0K
12:11 19,570.20 19,572.55 19,568.85 19,571.00 0.0K
12:12 19,570.80 19,573.15 19,567.55 19,567.85 0.0K
12:13 19,568.35 19,568.35 19,563.25 19,564.75 0.0K
12:14 19,563.45 19,565.80 19,562.15 19,565.80 0.0K
12:15 19,565.25 19,569.05 19,562.80 19,568.60 0.0K
12:16 19,570.05 19,571.95 19,568.40 19,570.35 0.0K
12:17 19,570.85 19,572.35 19,566.50 19,566.50 0.0K
12:18 19,566.40 19,568.80 19,566.00 19,566.00 0.0K
12:19 19,566.80 19,568.90 19,566.10 19,566.10 0.0K
12:20 19,567.25 19,571.85 19,566.30 19,569.30 0.0K
12:21 19,569.90 19,574.20 19,567.70 19,574.20 0.0K
12:22 19,574.00 19,574.00 19,568.20 19,570.55 0.0K
12:23 19,569.45 19,572.30 19,565.80 19,572.00 0.0K
12:24 19,571.75 19,571.95 19,568.25 19,571.25 0.0K
12:25 19,571.75 19,578.95 19,571.45 19,578.95 0.0K
12:26 19,576.30 19,576.50 19,572.10 19,573.85 0.0K
12:27 19,573.60 19,576.15 19,571.20 19,571.20 0.0K
12:28 19,571.55 19,573.45 19,570.80 19,572.45 0.0K
12:29 19,571.95 19,572.95 19,570.55 19,571.20 0.0K
12:30 19,572.10 19,576.35 19,572.10 19,576.35 0.0K
12:31 19,575.10 19,576.90 19,574.50 19,575.25 0.0K
12:32 19,574.40 19,574.80 19,572.45 19,573.10 0.0K
12:33 19,573.30 19,574.50 19,570.80 19,572.35 0.0K
12:34 19,571.50 19,571.50 19,566.80 19,567.25 0.0K
12:35 19,567.20 19,569.90 19,566.85 19,566.85 0.0K
12:36 19,566.90 19,568.45 19,562.90 19,562.90 0.0K
12:37 19,563.10 19,563.10 19,559.15 19,559.40 0.0K
12:38 19,557.40 19,560.85 19,556.65 19,559.20 0.0K
12:39 19,559.30 19,562.85 19,558.95 19,562.85 0.0K
12:40 19,561.95 19,568.15 19,560.45 19,568.15 0.0K
12:41 19,568.00 19,573.10 19,568.00 19,569.60 0.0K
12:42 19,570.00 19,572.20 19,570.00 19,572.20 0.0K
12:43 19,571.80 19,574.30 19,571.80 19,572.90 0.0K
12:44 19,573.15 19,574.20 19,566.75 19,566.95 0.0K
12:45 19,566.50 19,569.40 19,565.70 19,569.40 0.0K
12:46 19,569.30 19,573.25 19,566.55 19,571.25 0.0K
12:47 19,571.90 19,573.55 19,569.85 19,570.35 0.0K
12:48 19,570.45 19,571.05 19,567.40 19,569.45 0.0K
12:49 19,569.10 19,569.10 19,566.05 19,567.05 0.0K
12:50 19,566.75 19,567.60 19,558.65 19,560.85 0.0K
12:51 19,561.55 19,562.30 19,558.50 19,558.50 0.0K
12:52 19,556.95 19,557.55 19,550.65 19,551.75 0.0K
12:53 19,552.90 19,552.90 19,541.80 19,541.85 0.0K
12:54 19,543.45 19,545.00 19,540.30 19,545.00 0.0K
12:55 19,546.15 19,553.55 19,546.15 19,553.40 0.0K
12:56 19,553.70 19,557.65 19,553.70 19,555.65 0.0K
12:57 19,555.80 19,559.00 19,555.50 19,557.35 0.0K
12:58 19,558.25 19,562.10 19,558.25 19,561.80 0.0K
12:59 19,561.35 19,566.75 19,561.35 19,566.75 0.0K
13:00 19,568.40 19,568.90 19,565.50 19,568.10 0.0K
13:01 19,567.50 19,568.80 19,566.40 19,568.45 0.0K
13:02 19,568.20 19,568.20 19,563.70 19,563.85 0.0K
13:03 19,562.35 19,563.70 19,561.75 19,562.00 0.0K
13:04 19,560.85 19,562.80 19,559.00 19,559.00 0.0K
13:05 19,561.15 19,562.15 19,558.35 19,561.80 0.0K
13:06 19,560.25 19,560.35 19,556.15 19,556.95 0.0K
13:07 19,557.70 19,559.10 19,553.05 19,555.80 0.0K
13:08 19,555.20 19,557.45 19,554.65 19,554.65 0.0K
13:09 19,554.05 19,556.55 19,553.25 19,555.20 0.0K
13:10 19,554.55 19,556.20 19,553.65 19,554.20 0.0K
13:11 19,553.70 19,555.75 19,553.40 19,554.10 0.0K
13:12 19,553.60 19,554.90 19,548.50 19,550.25 0.0K
13:13 19,550.70 19,555.40 19,550.30 19,553.80 0.0K
13:14 19,554.05 19,554.90 19,552.35 19,553.95 0.0K
13:15 19,552.90 19,553.75 19,547.55 19,548.25 0.0K
13:16 19,548.10 19,548.10 19,544.80 19,544.80 0.0K
13:17 19,546.55 19,546.55 19,539.10 19,539.10 0.0K
13:18 19,539.75 19,540.65 19,537.10 19,538.70 0.0K
13:19 19,540.35 19,540.95 19,536.55 19,538.55 0.0K
13:20 19,535.85 19,536.75 19,531.20 19,533.00 0.0K
13:21 19,531.25 19,535.45 19,531.25 19,534.40 0.0K
13:22 19,534.05 19,536.00 19,533.65 19,533.65 0.0K
13:23 19,534.50 19,535.70 19,523.85 19,524.95 0.0K
13:24 19,524.40 19,524.60 19,516.85 19,519.40 0.0K
13:25 19,517.80 19,524.25 19,515.10 19,522.20 0.0K
13:26 19,523.15 19,527.40 19,520.55 19,527.40 0.0K
13:27 19,527.50 19,531.40 19,527.50 19,529.95 0.0K
13:28 19,529.65 19,535.80 19,529.65 19,535.80 0.0K
13:29 19,535.10 19,535.55 19,529.45 19,529.75 0.0K
13:30 19,528.95 19,530.10 19,526.00 19,527.25 0.0K
13:31 19,527.80 19,528.25 19,521.90 19,521.90 0.0K
13:32 19,521.50 19,527.20 19,521.50 19,525.85 0.0K
13:33 19,523.95 19,529.80 19,523.95 19,529.80 0.0K
13:34 19,530.45 19,534.60 19,529.45 19,530.85 0.0K
13:35 19,531.30 19,531.30 19,526.10 19,526.10 0.0K
13:36 19,526.10 19,526.10 19,519.90 19,519.90 0.0K
13:37 19,519.10 19,520.25 19,511.55 19,512.00 0.0K
13:38 19,510.40 19,511.30 19,502.25 19,502.25 0.0K
13:39 19,502.15 19,511.45 19,501.65 19,508.90 0.0K
13:40 19,508.00 19,508.65 19,500.90 19,505.90 0.0K
13:41 19,505.50 19,507.00 19,501.70 19,502.75 0.0K
13:42 19,501.80 19,505.25 19,499.20 19,499.20 0.0K
13:43 19,498.30 19,506.75 19,498.30 19,506.75 0.0K
13:44 19,505.45 19,506.80 19,500.85 19,503.60 0.0K
13:45 19,501.25 19,501.25 19,494.75 19,498.50 0.0K
13:46 19,500.50 19,515.60 19,500.50 19,515.35 0.0K
13:47 19,515.90 19,527.70 19,514.95 19,525.45 0.0K
13:48 19,526.20 19,526.20 19,516.65 19,519.15 0.0K
13:49 19,519.55 19,520.10 19,517.00 19,518.90 0.0K
13:50 19,518.90 19,519.25 19,513.05 19,513.05 0.0K
13:51 19,514.50 19,514.50 19,500.25 19,500.90 0.0K
13:52 19,499.65 19,503.45 19,496.50 19,500.35 0.0K
13:53 19,499.95 19,503.55 19,499.30 19,499.30 0.0K
13:54 19,497.50 19,498.15 19,494.15 19,494.15 0.0K
13:55 19,493.90 19,495.40 19,492.55 19,494.30 0.0K
13:56 19,493.60 19,494.15 19,487.60 19,487.60 0.0K
13:57 19,486.35 19,489.05 19,484.85 19,488.50 0.0K
13:58 19,488.25 19,494.40 19,487.95 19,487.95 0.0K
13:59 19,489.65 19,491.50 19,485.80 19,489.25 0.0K
14:00 19,488.65 19,491.45 19,487.20 19,488.80 0.0K
14:01 19,488.25 19,493.45 19,487.80 19,493.45 0.0K
14:02 19,493.50 19,496.45 19,493.40 19,495.20 0.0K
14:03 19,494.25 19,497.85 19,494.05 19,494.05 0.0K
14:04 19,494.80 19,498.35 19,493.15 19,498.35 0.0K
14:05 19,495.45 19,499.75 19,495.45 19,498.40 0.0K
14:06 19,498.20 19,500.35 19,496.10 19,497.95 0.0K
14:07 19,496.90 19,499.70 19,496.15 19,498.55 0.0K
14:08 19,498.80 19,498.80 19,490.80 19,490.80 0.0K
14:09 19,488.45 19,490.95 19,482.85 19,489.60 0.0K
14:10 19,489.40 19,491.00 19,486.90 19,488.05 0.0K
14:11 19,488.60 19,490.35 19,483.95 19,485.15 0.0K
14:12 19,485.20 19,485.85 19,475.10 19,475.95 0.0K
14:13 19,473.30 19,480.05 19,471.50 19,475.60 0.0K
14:14 19,475.50 19,476.95 19,473.50 19,474.65 0.0K
14:15 19,473.90 19,474.20 19,471.05 19,473.75 0.0K
14:16 19,473.55 19,482.75 19,473.55 19,482.30 0.0K
14:17 19,482.45 19,497.55 19,482.45 19,497.55 0.0K
14:18 19,498.50 19,499.70 19,495.45 19,496.55 0.0K
14:19 19,495.15 19,498.65 19,490.35 19,490.35 0.0K
14:20 19,488.70 19,494.65 19,488.70 19,492.10 0.0K
14:21 19,490.10 19,490.90 19,488.90 19,489.45 0.0K
14:22 19,489.05 19,496.20 19,489.05 19,494.80 0.0K
14:23 19,494.85 19,499.85 19,494.35 19,499.50 0.0K
14:24 19,498.25 19,498.50 19,494.15 19,497.10 0.0K
14:25 19,495.65 19,497.50 19,493.85 19,496.55 0.0K
14:26 19,496.15 19,500.90 19,496.15 19,498.55 0.0K
14:27 19,498.20 19,506.55 19,497.55 19,506.55 0.0K
14:28 19,506.75 19,510.00 19,504.65 19,509.15 0.0K
14:29 19,509.70 19,515.00 19,508.80 19,513.50 0.0K
14:30 19,512.35 19,519.90 19,512.35 19,516.20 0.0K
14:31 19,515.85 19,519.50 19,513.50 19,517.55 0.0K
14:32 19,519.50 19,522.80 19,518.60 19,520.30 0.0K
14:33 19,519.85 19,519.85 19,511.65 19,514.20 0.0K
14:34 19,514.30 19,514.95 19,493.35 19,494.20 0.0K
14:35 19,496.85 19,496.85 19,488.70 19,494.55 0.0K
14:36 19,495.05 19,498.45 19,494.50 19,496.70 0.0K
14:37 19,496.50 19,504.10 19,496.50 19,497.70 0.0K
14:38 19,498.75 19,499.40 19,493.00 19,497.30 0.0K
14:39 19,497.85 19,505.05 19,491.30 19,491.30 0.0K
14:40 19,490.25 19,495.20 19,489.80 19,494.30 0.0K
14:41 19,492.95 19,494.05 19,485.55 19,490.40 0.0K
14:42 19,490.35 19,493.05 19,487.05 19,492.35 0.0K
14:43 19,491.60 19,491.90 19,487.95 19,490.35 0.0K
14:44 19,490.20 19,494.00 19,490.20 19,492.75 0.0K
14:45 19,492.20 19,492.80 19,487.65 19,487.65 0.0K
14:46 19,486.50 19,486.50 19,478.45 19,478.50 0.0K
14:47 19,479.25 19,483.35 19,476.35 19,483.35 0.0K
14:48 19,482.70 19,482.70 19,476.65 19,476.65 0.0K
14:49 19,476.05 19,480.20 19,474.00 19,477.80 0.0K
14:50 19,478.30 19,480.20 19,471.65 19,476.95 0.0K
14:51 19,476.75 19,476.75 19,468.30 19,471.00 0.0K
14:52 19,471.40 19,471.85 19,461.30 19,464.25 0.0K
14:53 19,460.90 19,460.90 19,451.90 19,455.30 0.0K
14:54 19,452.85 19,452.85 19,439.05 19,439.05 0.0K
14:55 19,435.90 19,449.15 19,427.65 19,449.15 0.0K
14:56 19,449.05 19,454.90 19,446.35 19,449.80 0.0K
14:57 19,455.35 19,455.35 19,440.90 19,442.60 0.0K
14:58 19,443.05 19,443.05 19,429.25 19,430.30 0.0K
14:59 19,430.80 19,439.60 19,426.55 19,435.60 0.0K
15:00 19,431.40 19,434.95 19,418.75 19,424.15 0.0K
15:01 19,425.65 19,450.95 19,425.40 19,443.65 0.0K
15:02 19,443.45 19,443.85 19,434.35 19,442.50 0.0K
15:03 19,440.30 19,443.25 19,437.15 19,442.35 0.0K
15:04 19,442.75 19,449.90 19,441.05 19,442.85 0.0K
15:05 19,445.00 19,468.35 19,445.00 19,468.35 0.0K
15:06 19,469.30 19,471.85 19,454.90 19,454.90 0.0K
15:07 19,454.20 19,461.90 19,453.35 19,461.90 0.0K
15:08 19,461.95 19,466.85 19,459.65 19,466.80 0.0K
15:09 19,466.20 19,486.30 19,463.30 19,485.75 0.0K
15:10 19,487.70 19,488.25 19,480.95 19,481.55 0.0K
15:11 19,480.55 19,480.55 19,475.15 19,479.00 0.0K
15:12 19,477.75 19,482.15 19,472.05 19,478.15 0.0K
15:13 19,477.80 19,477.80 19,472.70 19,472.70 0.0K
15:14 19,472.00 19,472.00 19,469.60 19,470.50 0.0K
15:15 19,470.60 19,472.20 19,465.35 19,465.35 0.0K
15:16 19,465.40 19,465.40 19,454.95 19,454.95 0.0K
15:17 19,455.80 19,455.80 19,451.30 19,451.60 0.0K
15:18 19,451.10 19,451.10 19,442.55 19,449.65 0.0K
15:19 19,451.00 19,454.40 19,448.10 19,448.10 0.0K
15:20 19,447.90 19,450.75 19,447.70 19,449.35 0.0K
15:21 19,450.30 19,450.30 19,440.15 19,440.15 0.0K
15:22 19,438.95 19,438.95 19,431.35 19,432.10 0.0K
15:23 19,432.00 19,432.55 19,429.05 19,432.20 0.0K
15:24 19,432.00 19,432.00 19,415.75 19,415.75 0.0K
15:25 19,413.80 19,419.00 19,413.80 19,417.50 0.0K
15:26 19,417.05 19,419.80 19,412.10 19,412.10 0.0K
15:27 19,413.05 19,414.10 19,394.30 19,394.60 0.0K
15:28 19,395.00 19,395.00 19,381.20 19,381.20 0.0K
15:29 19,380.70 19,447.05 19,363.90 19,447.05 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