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 19,199.40 19,199.40 19,199.40 19,199.40 0.0K
09:15 19,233.60 19,355.35 19,233.60 19,336.80 0.0K
09:16 19,342.25 19,342.25 19,285.05 19,287.10 0.0K
09:17 19,300.25 19,352.05 19,295.45 19,352.05 0.0K
09:18 19,351.35 19,389.20 19,350.25 19,366.60 0.0K
09:19 19,369.20 19,369.20 19,338.00 19,347.00 0.0K
09:20 19,344.25 19,362.90 19,344.25 19,361.15 0.0K
09:21 19,356.45 19,380.75 19,346.30 19,346.75 0.0K
09:22 19,356.55 19,356.55 19,317.50 19,347.45 0.0K
09:23 19,345.10 19,345.10 19,321.50 19,329.65 0.0K
09:24 19,320.35 19,320.35 19,296.60 19,312.55 0.0K
09:25 19,321.60 19,357.05 19,321.60 19,355.65 0.0K
09:26 19,363.20 19,364.10 19,342.90 19,357.45 0.0K
09:27 19,357.00 19,386.05 19,357.00 19,372.90 0.0K
09:28 19,366.55 19,367.25 19,331.35 19,331.35 0.0K
09:29 19,332.15 19,332.15 19,309.10 19,314.95 0.0K
09:30 19,314.95 19,330.30 19,303.75 19,330.30 0.0K
09:31 19,328.70 19,345.40 19,318.80 19,331.40 0.0K
09:32 19,331.20 19,343.00 19,331.20 19,336.00 0.0K
09:33 19,330.50 19,332.20 19,311.75 19,318.85 0.0K
09:34 19,320.85 19,332.45 19,315.40 19,332.45 0.0K
09:35 19,329.90 19,342.35 19,325.20 19,335.00 0.0K
09:36 19,335.25 19,339.60 19,332.50 19,339.60 0.0K
09:37 19,341.50 19,352.50 19,341.50 19,351.65 0.0K
09:38 19,351.00 19,364.45 19,350.55 19,364.45 0.0K
09:39 19,365.20 19,369.30 19,358.40 19,364.15 0.0K
09:40 19,367.00 19,384.50 19,367.00 19,377.45 0.0K
09:41 19,383.15 19,397.35 19,383.15 19,397.35 0.0K
09:42 19,397.50 19,397.50 19,386.05 19,392.05 0.0K
09:43 19,393.35 19,396.20 19,390.15 19,393.95 0.0K
09:44 19,396.00 19,396.00 19,373.70 19,379.90 0.0K
09:45 19,380.35 19,399.30 19,363.80 19,366.60 0.0K
09:46 19,367.35 19,378.30 19,366.20 19,366.20 0.0K
09:47 19,363.65 19,365.40 19,350.65 19,352.30 0.0K
09:48 19,350.70 19,352.75 19,344.90 19,346.00 0.0K
09:49 19,343.65 19,343.95 19,334.45 19,334.45 0.0K
09:50 19,333.50 19,336.95 19,325.45 19,333.50 0.0K
09:51 19,333.60 19,343.50 19,331.65 19,337.65 0.0K
09:52 19,338.85 19,354.00 19,338.85 19,342.95 0.0K
09:53 19,342.05 19,350.60 19,335.05 19,335.05 0.0K
09:54 19,334.00 19,334.00 19,313.20 19,314.45 0.0K
09:55 19,312.75 19,324.90 19,312.75 19,322.95 0.0K
09:56 19,322.30 19,323.85 19,317.40 19,317.45 0.0K
09:57 19,317.65 19,317.65 19,299.60 19,302.60 0.0K
09:58 19,300.70 19,300.70 19,288.45 19,290.60 0.0K
09:59 19,288.75 19,296.90 19,288.75 19,290.15 0.0K
10:00 19,290.50 19,290.95 19,280.70 19,287.65 0.0K
10:01 19,288.05 19,288.05 19,277.75 19,283.65 0.0K
10:02 19,283.90 19,293.15 19,270.80 19,273.95 0.0K
10:03 19,274.75 19,282.55 19,267.85 19,277.60 0.0K
10:04 19,277.80 19,278.10 19,270.30 19,278.10 0.0K
10:05 19,275.60 19,276.45 19,266.10 19,267.05 0.0K
10:06 19,265.95 19,267.85 19,254.55 19,257.95 0.0K
10:07 19,259.80 19,286.60 19,259.80 19,281.20 0.0K
10:08 19,284.10 19,289.40 19,279.45 19,285.55 0.0K
10:09 19,284.05 19,285.35 19,279.00 19,281.80 0.0K
10:10 19,282.25 19,288.45 19,279.80 19,287.80 0.0K
10:11 19,292.55 19,319.60 19,292.55 19,319.60 0.0K
10:12 19,321.20 19,321.50 19,313.10 19,318.95 0.0K
10:13 19,318.05 19,334.65 19,311.25 19,332.20 0.0K
10:14 19,333.25 19,351.60 19,326.45 19,351.60 0.0K
10:15 19,351.80 19,363.95 19,350.70 19,357.25 0.0K
10:16 19,358.90 19,367.30 19,343.80 19,365.90 0.0K
10:17 19,366.90 19,367.95 19,355.15 19,366.25 0.0K
10:18 19,366.85 19,366.85 19,353.80 19,357.60 0.0K
10:19 19,354.85 19,354.85 19,335.05 19,335.30 0.0K
10:20 19,337.20 19,342.55 19,329.20 19,329.20 0.0K
10:21 19,329.50 19,342.15 19,329.50 19,342.15 0.0K
10:22 19,345.30 19,350.15 19,343.50 19,343.75 0.0K
10:23 19,343.45 19,354.60 19,343.45 19,352.55 0.0K
10:24 19,357.35 19,357.70 19,339.80 19,353.85 0.0K
10:25 19,353.85 19,353.85 19,347.15 19,347.30 0.0K
10:26 19,346.60 19,351.40 19,343.15 19,349.90 0.0K
10:27 19,350.05 19,358.05 19,348.05 19,348.10 0.0K
10:28 19,345.05 19,345.05 19,333.30 19,333.50 0.0K
10:29 19,337.20 19,354.75 19,336.70 19,350.70 0.0K
10:30 19,350.30 19,355.45 19,347.15 19,355.40 0.0K
10:31 19,356.00 19,356.00 19,346.50 19,352.30 0.0K
10:32 19,353.40 19,361.35 19,352.25 19,361.35 0.0K
10:33 19,362.10 19,362.10 19,351.20 19,352.20 0.0K
10:34 19,352.05 19,355.80 19,346.75 19,346.75 0.0K
10:35 19,345.55 19,354.05 19,344.10 19,352.90 0.0K
10:36 19,354.55 19,366.05 19,351.50 19,366.05 0.0K
10:37 19,364.70 19,371.05 19,364.70 19,368.75 0.0K
10:38 19,367.60 19,368.60 19,355.20 19,358.75 0.0K
10:39 19,358.65 19,358.65 19,338.60 19,338.60 0.0K
10:40 19,338.85 19,346.90 19,338.85 19,345.60 0.0K
10:41 19,346.60 19,350.50 19,341.90 19,344.15 0.0K
10:42 19,342.70 19,348.70 19,341.15 19,346.60 0.0K
10:43 19,344.85 19,350.05 19,340.15 19,340.15 0.0K
10:44 19,340.05 19,340.70 19,337.05 19,338.60 0.0K
10:45 19,337.85 19,344.85 19,337.85 19,338.85 0.0K
10:46 19,340.45 19,349.20 19,340.00 19,344.05 0.0K
10:47 19,344.15 19,345.40 19,339.10 19,341.90 0.0K
10:48 19,341.95 19,348.70 19,340.00 19,346.70 0.0K
10:49 19,347.85 19,348.90 19,337.80 19,337.80 0.0K
10:50 19,337.20 19,343.85 19,337.20 19,339.60 0.0K
10:51 19,339.45 19,341.80 19,326.75 19,326.75 0.0K
10:52 19,327.70 19,327.70 19,320.45 19,325.10 0.0K
10:53 19,325.10 19,329.00 19,320.75 19,320.75 0.0K
10:54 19,324.60 19,328.30 19,320.30 19,321.20 0.0K
10:55 19,318.90 19,326.90 19,316.00 19,326.90 0.0K
10:56 19,327.25 19,328.55 19,324.05 19,326.50 0.0K
10:57 19,325.75 19,332.95 19,324.00 19,332.95 0.0K
10:58 19,332.50 19,335.45 19,317.90 19,322.70 0.0K
10:59 19,322.95 19,323.75 19,319.95 19,322.95 0.0K
11:00 19,323.60 19,337.30 19,323.60 19,335.40 0.0K
11:01 19,334.85 19,342.55 19,332.00 19,341.40 0.0K
11:02 19,339.80 19,345.00 19,338.80 19,340.50 0.0K
11:03 19,340.15 19,341.40 19,334.90 19,335.20 0.0K
11:04 19,335.10 19,343.80 19,332.55 19,342.45 0.0K
11:05 19,341.30 19,352.55 19,340.75 19,352.10 0.0K
11:06 19,351.65 19,351.65 19,343.20 19,345.60 0.0K
11:07 19,346.25 19,353.00 19,345.25 19,351.00 0.0K
11:08 19,350.30 19,350.30 19,343.20 19,345.95 0.0K
11:09 19,347.45 19,347.45 19,337.20 19,337.20 0.0K
11:10 19,336.40 19,336.40 19,330.00 19,332.75 0.0K
11:11 19,332.80 19,342.65 19,332.80 19,334.80 0.0K
11:12 19,333.65 19,335.45 19,330.00 19,334.70 0.0K
11:13 19,335.50 19,340.25 19,335.40 19,340.25 0.0K
11:14 19,341.45 19,347.50 19,341.45 19,346.05 0.0K
11:15 19,346.15 19,348.80 19,343.30 19,348.80 0.0K
11:16 19,350.50 19,351.15 19,344.80 19,346.85 0.0K
11:17 19,345.90 19,346.50 19,344.10 19,345.05 0.0K
11:18 19,344.50 19,348.15 19,344.50 19,346.50 0.0K
11:19 19,346.40 19,347.20 19,340.90 19,344.50 0.0K
11:20 19,344.55 19,344.55 19,335.05 19,336.55 0.0K
11:21 19,336.40 19,336.40 19,328.65 19,332.95 0.0K
11:22 19,332.80 19,341.85 19,332.45 19,341.85 0.0K
11:23 19,341.25 19,351.30 19,341.25 19,350.20 0.0K
11:24 19,351.00 19,353.30 19,348.30 19,351.00 0.0K
11:25 19,351.30 19,368.40 19,351.30 19,368.40 0.0K
11:26 19,369.10 19,370.30 19,365.90 19,369.80 0.0K
11:27 19,371.00 19,383.15 19,371.00 19,376.25 0.0K
11:28 19,374.70 19,384.95 19,374.70 19,384.55 0.0K
11:29 19,383.20 19,400.80 19,378.95 19,399.75 0.0K
11:30 19,401.05 19,419.20 19,398.30 19,410.10 0.0K
11:31 19,410.55 19,428.45 19,408.30 19,428.10 0.0K
11:32 19,429.40 19,435.20 19,429.40 19,434.05 0.0K
11:33 19,433.20 19,434.05 19,423.90 19,423.90 0.0K
11:34 19,424.45 19,424.45 19,414.55 19,419.20 0.0K
11:35 19,416.85 19,417.90 19,412.10 19,412.10 0.0K
11:36 19,410.55 19,410.55 19,399.35 19,403.80 0.0K
11:37 19,404.10 19,405.90 19,398.35 19,398.60 0.0K
11:38 19,397.30 19,407.95 19,397.30 19,407.95 0.0K
11:39 19,406.35 19,412.30 19,404.60 19,409.85 0.0K
11:40 19,408.85 19,410.45 19,403.25 19,407.40 0.0K
11:41 19,407.70 19,410.20 19,407.35 19,409.55 0.0K
11:42 19,412.60 19,416.35 19,406.45 19,406.65 0.0K
11:43 19,405.90 19,409.10 19,404.50 19,406.10 0.0K
11:44 19,406.80 19,406.80 19,401.45 19,401.85 0.0K
11:45 19,399.15 19,402.30 19,391.90 19,391.90 0.0K
11:46 19,392.10 19,392.75 19,383.80 19,383.80 0.0K
11:47 19,382.25 19,384.85 19,379.85 19,381.80 0.0K
11:48 19,382.15 19,383.25 19,371.95 19,371.95 0.0K
11:49 19,372.60 19,374.40 19,365.65 19,371.65 0.0K
11:50 19,371.80 19,374.40 19,370.20 19,371.95 0.0K
11:51 19,372.70 19,380.75 19,370.20 19,380.10 0.0K
11:52 19,379.60 19,394.45 19,378.90 19,393.30 0.0K
11:53 19,390.50 19,391.70 19,385.40 19,386.45 0.0K
11:54 19,386.55 19,394.75 19,386.45 19,390.50 0.0K
11:55 19,390.90 19,393.95 19,389.85 19,390.50 0.0K
11:56 19,393.45 19,405.65 19,393.40 19,405.65 0.0K
11:57 19,405.30 19,409.90 19,403.10 19,403.10 0.0K
11:58 19,403.50 19,404.65 19,401.05 19,403.40 0.0K
11:59 19,401.55 19,410.70 19,400.25 19,409.45 0.0K
12:00 19,407.50 19,408.70 19,402.80 19,405.60 0.0K
12:01 19,404.95 19,406.05 19,391.30 19,391.30 0.0K
12:02 19,389.85 19,391.45 19,388.00 19,389.85 0.0K
12:03 19,392.35 19,394.70 19,388.40 19,388.40 0.0K
12:04 19,386.00 19,386.10 19,377.80 19,380.20 0.0K
12:05 19,380.35 19,384.60 19,378.20 19,384.60 0.0K
12:06 19,383.95 19,385.75 19,378.40 19,378.40 0.0K
12:07 19,377.10 19,380.90 19,376.80 19,379.85 0.0K
12:08 19,380.30 19,384.90 19,380.30 19,383.45 0.0K
12:09 19,385.15 19,391.45 19,385.15 19,390.75 0.0K
12:10 19,389.95 19,390.40 19,385.55 19,387.15 0.0K
12:11 19,387.95 19,389.00 19,383.55 19,384.05 0.0K
12:12 19,384.90 19,391.00 19,384.90 19,390.80 0.0K
12:13 19,389.60 19,398.90 19,389.60 19,398.80 0.0K
12:14 19,399.20 19,399.20 19,392.80 19,393.05 0.0K
12:15 19,395.40 19,399.80 19,394.25 19,397.00 0.0K
12:16 19,396.80 19,397.75 19,392.50 19,392.50 0.0K
12:17 19,390.70 19,391.45 19,385.30 19,385.30 0.0K
12:18 19,383.25 19,385.65 19,376.80 19,376.80 0.0K
12:19 19,376.90 19,376.90 19,372.25 19,372.25 0.0K
12:20 19,367.80 19,367.80 19,349.95 19,349.95 0.0K
12:21 19,348.95 19,359.45 19,348.95 19,359.45 0.0K
12:22 19,358.90 19,361.60 19,358.65 19,360.20 0.0K
12:23 19,358.75 19,368.70 19,358.25 19,368.00 0.0K
12:24 19,368.35 19,378.60 19,367.55 19,377.15 0.0K
12:25 19,375.40 19,383.90 19,373.55 19,383.90 0.0K
12:26 19,381.20 19,382.50 19,377.60 19,381.10 0.0K
12:27 19,382.75 19,382.75 19,378.10 19,378.80 0.0K
12:28 19,380.40 19,385.50 19,380.40 19,381.35 0.0K
12:29 19,379.40 19,380.55 19,375.35 19,378.80 0.0K
12:30 19,378.65 19,378.65 19,368.30 19,368.30 0.0K
12:31 19,366.60 19,369.80 19,366.60 19,367.05 0.0K
12:32 19,365.45 19,366.25 19,357.95 19,360.65 0.0K
12:33 19,360.00 19,360.75 19,356.25 19,359.30 0.0K
12:34 19,359.00 19,359.60 19,353.05 19,353.05 0.0K
12:35 19,353.05 19,358.50 19,351.45 19,358.15 0.0K
12:36 19,360.25 19,364.25 19,359.45 19,361.65 0.0K
12:37 19,362.55 19,363.50 19,355.95 19,358.00 0.0K
12:38 19,357.90 19,365.90 19,355.20 19,355.20 0.0K
12:39 19,354.80 19,363.85 19,354.80 19,360.15 0.0K
12:40 19,360.55 19,365.15 19,359.35 19,363.40 0.0K
12:41 19,363.15 19,364.95 19,361.80 19,362.30 0.0K
12:42 19,362.60 19,362.60 19,358.20 19,359.80 0.0K
12:43 19,361.15 19,361.70 19,351.55 19,351.55 0.0K
12:44 19,350.65 19,351.30 19,349.40 19,350.00 0.0K
12:45 19,349.50 19,354.15 19,347.50 19,352.95 0.0K
12:46 19,353.85 19,361.25 19,352.45 19,357.05 0.0K
12:47 19,355.45 19,366.50 19,355.45 19,364.80 0.0K
12:48 19,364.35 19,365.80 19,360.70 19,361.15 0.0K
12:49 19,361.45 19,372.20 19,359.40 19,372.05 0.0K
12:50 19,371.30 19,381.10 19,371.30 19,379.45 0.0K
12:51 19,379.35 19,379.35 19,373.95 19,374.75 0.0K
12:52 19,375.00 19,381.30 19,373.35 19,380.50 0.0K
12:53 19,379.75 19,385.70 19,377.90 19,383.25 0.0K
12:54 19,383.55 19,384.70 19,382.25 19,382.90 0.0K
12:55 19,383.00 19,384.15 19,374.00 19,374.00 0.0K
12:56 19,374.15 19,376.15 19,371.10 19,371.10 0.0K
12:57 19,371.30 19,371.30 19,364.90 19,364.90 0.0K
12:58 19,364.55 19,365.75 19,361.85 19,363.80 0.0K
12:59 19,363.10 19,373.00 19,361.65 19,373.00 0.0K
13:00 19,372.60 19,376.65 19,372.05 19,372.25 0.0K
13:01 19,371.05 19,373.75 19,369.65 19,372.05 0.0K
13:02 19,371.35 19,372.70 19,362.25 19,362.25 0.0K
13:03 19,362.15 19,362.70 19,354.35 19,355.00 0.0K
13:04 19,354.45 19,358.30 19,354.45 19,357.20 0.0K
13:05 19,357.25 19,357.70 19,346.90 19,346.90 0.0K
13:06 19,346.05 19,349.70 19,344.60 19,346.05 0.0K
13:07 19,345.95 19,348.10 19,342.95 19,347.35 0.0K
13:08 19,346.00 19,347.50 19,337.20 19,340.45 0.0K
13:09 19,340.30 19,341.50 19,338.50 19,340.30 0.0K
13:10 19,340.90 19,343.45 19,336.95 19,343.00 0.0K
13:11 19,344.80 19,355.75 19,344.55 19,354.60 0.0K
13:12 19,355.10 19,362.75 19,355.10 19,357.60 0.0K
13:13 19,356.30 19,358.35 19,355.25 19,356.65 0.0K
13:14 19,356.55 19,364.25 19,356.55 19,358.15 0.0K
13:15 19,359.20 19,367.70 19,359.20 19,366.75 0.0K
13:16 19,365.00 19,372.25 19,363.15 19,371.80 0.0K
13:17 19,371.15 19,374.10 19,370.60 19,371.35 0.0K
13:18 19,371.45 19,375.05 19,370.65 19,370.90 0.0K
13:19 19,369.10 19,373.60 19,367.80 19,373.60 0.0K
13:20 19,372.40 19,372.40 19,364.50 19,365.60 0.0K
13:21 19,364.80 19,364.80 19,347.50 19,347.50 0.0K
13:22 19,347.15 19,349.10 19,343.30 19,346.65 0.0K
13:23 19,345.65 19,351.30 19,344.45 19,347.10 0.0K
13:24 19,347.80 19,348.45 19,341.15 19,341.15 0.0K
13:25 19,341.25 19,348.25 19,341.25 19,345.50 0.0K
13:26 19,347.10 19,350.30 19,345.55 19,349.00 0.0K
13:27 19,348.65 19,348.65 19,340.95 19,340.95 0.0K
13:28 19,342.35 19,343.10 19,324.00 19,326.35 0.0K
13:29 19,325.65 19,329.60 19,325.65 19,326.75 0.0K
13:30 19,327.55 19,331.85 19,325.45 19,331.85 0.0K
13:31 19,335.10 19,344.65 19,335.10 19,340.75 0.0K
13:32 19,340.75 19,350.30 19,340.75 19,350.30 0.0K
13:33 19,349.40 19,356.85 19,349.25 19,351.70 0.0K
13:34 19,350.50 19,350.85 19,335.45 19,338.40 0.0K
13:35 19,338.70 19,343.65 19,338.30 19,342.95 0.0K
13:36 19,342.25 19,342.55 19,336.75 19,337.75 0.0K
13:37 19,337.60 19,337.80 19,333.40 19,336.85 0.0K
13:38 19,336.20 19,337.70 19,330.30 19,333.20 0.0K
13:39 19,333.35 19,338.00 19,331.85 19,338.00 0.0K
13:40 19,337.10 19,342.85 19,332.30 19,335.20 0.0K
13:41 19,334.95 19,335.10 19,326.65 19,328.25 0.0K
13:42 19,328.55 19,334.40 19,328.55 19,333.30 0.0K
13:43 19,332.65 19,333.25 19,326.85 19,333.25 0.0K
13:44 19,332.55 19,345.75 19,332.55 19,342.10 0.0K
13:45 19,342.15 19,348.30 19,341.00 19,347.90 0.0K
13:46 19,348.25 19,351.85 19,343.40 19,350.10 0.0K
13:47 19,349.60 19,357.10 19,349.60 19,357.10 0.0K
13:48 19,356.30 19,356.70 19,345.70 19,345.70 0.0K
13:49 19,344.90 19,345.25 19,340.35 19,343.55 0.0K
13:50 19,344.05 19,351.15 19,344.05 19,349.05 0.0K
13:51 19,348.90 19,349.90 19,344.15 19,344.30 0.0K
13:52 19,344.00 19,353.70 19,344.00 19,352.75 0.0K
13:53 19,352.10 19,363.55 19,350.40 19,363.25 0.0K
13:54 19,362.55 19,370.65 19,361.75 19,369.25 0.0K
13:55 19,369.00 19,371.20 19,359.25 19,359.25 0.0K
13:56 19,356.20 19,358.20 19,348.50 19,350.70 0.0K
13:57 19,351.90 19,353.05 19,349.40 19,353.05 0.0K
13:58 19,351.10 19,354.40 19,348.80 19,349.70 0.0K
13:59 19,347.30 19,349.35 19,345.55 19,345.55 0.0K
14:00 19,343.00 19,350.35 19,343.00 19,346.90 0.0K
14:01 19,345.10 19,362.55 19,345.10 19,362.55 0.0K
14:02 19,362.35 19,366.85 19,361.15 19,365.65 0.0K
14:03 19,363.40 19,371.00 19,363.30 19,368.80 0.0K
14:04 19,368.30 19,370.80 19,357.65 19,357.65 0.0K
14:05 19,357.30 19,358.95 19,354.55 19,356.35 0.0K
14:06 19,355.35 19,358.40 19,352.30 19,354.45 0.0K
14:07 19,355.10 19,357.20 19,352.85 19,356.35 0.0K
14:08 19,355.65 19,361.50 19,353.75 19,361.05 0.0K
14:09 19,363.05 19,369.50 19,361.55 19,367.60 0.0K
14:10 19,368.35 19,368.35 19,361.05 19,365.10 0.0K
14:11 19,364.55 19,368.10 19,363.40 19,364.70 0.0K
14:12 19,363.65 19,370.70 19,362.95 19,370.00 0.0K
14:13 19,372.35 19,375.80 19,371.05 19,373.85 0.0K
14:14 19,374.35 19,376.20 19,365.95 19,367.90 0.0K
14:15 19,367.20 19,374.40 19,367.20 19,374.40 0.0K
14:16 19,380.35 19,387.70 19,380.35 19,385.90 0.0K
14:17 19,387.40 19,392.40 19,386.40 19,389.65 0.0K
14:18 19,389.20 19,389.20 19,378.05 19,379.15 0.0K
14:19 19,377.85 19,378.95 19,370.95 19,374.75 0.0K
14:20 19,375.00 19,381.00 19,373.25 19,380.45 0.0K
14:21 19,379.65 19,381.15 19,374.15 19,375.20 0.0K
14:22 19,375.35 19,375.35 19,366.60 19,367.10 0.0K
14:23 19,366.30 19,366.30 19,354.65 19,356.95 0.0K
14:24 19,357.70 19,358.90 19,355.80 19,356.00 0.0K
14:25 19,355.25 19,358.90 19,355.25 19,356.45 0.0K
14:26 19,353.25 19,353.25 19,345.85 19,349.00 0.0K
14:27 19,349.40 19,353.75 19,348.10 19,348.10 0.0K
14:28 19,347.15 19,349.60 19,345.10 19,346.45 0.0K
14:29 19,345.55 19,345.60 19,342.20 19,344.90 0.0K
14:30 19,343.25 19,357.65 19,343.25 19,355.45 0.0K
14:31 19,356.15 19,363.85 19,356.15 19,357.50 0.0K
14:32 19,357.00 19,358.80 19,354.40 19,355.65 0.0K
14:33 19,354.15 19,364.05 19,354.15 19,359.65 0.0K
14:34 19,358.00 19,363.80 19,358.00 19,362.75 0.0K
14:35 19,364.25 19,370.45 19,364.25 19,366.40 0.0K
14:36 19,365.95 19,368.50 19,364.60 19,366.25 0.0K
14:37 19,367.05 19,373.00 19,366.80 19,369.35 0.0K
14:38 19,370.40 19,372.25 19,363.95 19,365.15 0.0K
14:39 19,365.50 19,372.05 19,364.75 19,372.05 0.0K
14:40 19,372.15 19,375.00 19,367.70 19,373.00 0.0K
14:41 19,372.45 19,378.45 19,371.10 19,377.60 0.0K
14:42 19,376.70 19,379.45 19,368.55 19,368.55 0.0K
14:43 19,369.75 19,370.90 19,367.05 19,368.90 0.0K
14:44 19,368.95 19,371.50 19,367.00 19,369.75 0.0K
14:45 19,371.40 19,381.55 19,370.75 19,381.40 0.0K
14:46 19,380.80 19,385.55 19,380.80 19,385.25 0.0K
14:47 19,383.15 19,385.90 19,378.25 19,382.40 0.0K
14:48 19,382.35 19,382.35 19,377.20 19,379.60 0.0K
14:49 19,379.55 19,385.25 19,379.55 19,384.15 0.0K
14:50 19,385.70 19,389.30 19,385.70 19,388.35 0.0K
14:51 19,388.25 19,393.55 19,387.00 19,393.40 0.0K
14:52 19,393.65 19,405.25 19,393.65 19,403.20 0.0K
14:53 19,401.85 19,409.90 19,401.15 19,407.30 0.0K
14:54 19,406.30 19,406.30 19,398.60 19,399.95 0.0K
14:55 19,397.85 19,399.35 19,395.25 19,396.20 0.0K
14:56 19,395.75 19,405.65 19,395.75 19,403.85 0.0K
14:57 19,402.90 19,402.90 19,398.00 19,398.35 0.0K
14:58 19,397.45 19,400.90 19,394.40 19,400.90 0.0K
14:59 19,399.55 19,402.40 19,395.90 19,402.40 0.0K
15:00 19,400.80 19,402.40 19,391.30 19,401.95 0.0K
15:01 19,405.55 19,406.30 19,391.40 19,391.40 0.0K
15:02 19,392.65 19,392.95 19,383.05 19,383.05 0.0K
15:03 19,384.25 19,389.45 19,381.40 19,388.85 0.0K
15:04 19,386.85 19,390.15 19,386.85 19,388.95 0.0K
15:05 19,387.45 19,396.70 19,387.45 19,395.70 0.0K
15:06 19,396.55 19,405.40 19,396.55 19,403.10 0.0K
15:07 19,403.80 19,403.80 19,396.15 19,396.80 0.0K
15:08 19,396.35 19,396.35 19,393.70 19,395.40 0.0K
15:09 19,394.05 19,400.55 19,393.10 19,400.50 0.0K
15:10 19,400.65 19,400.65 19,392.60 19,396.10 0.0K
15:11 19,395.70 19,397.50 19,390.95 19,391.50 0.0K
15:12 19,391.15 19,394.80 19,391.15 19,394.45 0.0K
15:13 19,394.60 19,395.15 19,393.35 19,394.95 0.0K
15:14 19,393.80 19,393.80 19,389.40 19,390.05 0.0K
15:15 19,388.20 19,390.45 19,388.15 19,390.45 0.0K
15:16 19,389.70 19,395.95 19,389.50 19,395.95 0.0K
15:17 19,395.80 19,397.15 19,392.55 19,393.45 0.0K
15:18 19,392.20 19,392.20 19,389.10 19,392.20 0.0K
15:19 19,393.10 19,401.80 19,392.65 19,401.45 0.0K
15:20 19,402.50 19,402.50 19,398.20 19,400.20 0.0K
15:21 19,400.05 19,400.70 19,392.95 19,392.95 0.0K
15:22 19,391.95 19,393.05 19,385.30 19,387.80 0.0K
15:23 19,386.60 19,390.50 19,385.50 19,389.90 0.0K
15:24 19,390.25 19,397.40 19,390.25 19,397.40 0.0K
15:25 19,397.60 19,404.70 19,397.60 19,404.70 0.0K
15:26 19,408.35 19,417.65 19,408.35 19,414.70 0.0K
15:27 19,411.70 19,411.80 19,401.80 19,403.45 0.0K
15:28 19,401.85 19,404.55 19,398.55 19,404.05 0.0K
15:29 19,404.75 19,414.95 19,397.55 19,399.00 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