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 20,060.80 20,060.80 20,060.80 20,060.80 0.0K
09:15 20,061.45 20,104.45 20,061.45 20,096.20 0.0K
09:16 20,103.90 20,136.35 20,103.90 20,130.55 0.0K
09:17 20,131.05 20,131.05 20,083.00 20,091.45 0.0K
09:18 20,087.85 20,087.85 20,039.50 20,048.95 0.0K
09:19 20,044.75 20,056.05 20,034.85 20,043.65 0.0K
09:20 20,049.90 20,062.15 20,035.65 20,054.30 0.0K
09:21 20,044.35 20,044.35 20,013.35 20,024.90 0.0K
09:22 20,015.50 20,032.35 20,000.45 20,028.40 0.0K
09:23 20,025.40 20,053.25 20,021.30 20,051.80 0.0K
09:24 20,055.15 20,060.35 20,003.90 20,007.70 0.0K
09:25 20,006.70 20,032.15 20,000.75 20,032.15 0.0K
09:26 20,034.05 20,052.85 20,034.05 20,048.20 0.0K
09:27 20,043.55 20,044.75 20,021.60 20,039.25 0.0K
09:28 20,043.50 20,044.60 20,032.40 20,032.40 0.0K
09:29 20,030.05 20,030.05 20,003.60 20,024.20 0.0K
09:30 20,021.30 20,021.30 19,994.90 20,007.75 0.0K
09:31 20,002.85 20,002.85 19,961.55 19,963.00 0.0K
09:32 19,960.45 19,965.80 19,950.85 19,963.85 0.0K
09:33 19,963.50 20,004.45 19,963.50 20,001.05 0.0K
09:34 20,001.45 20,018.00 19,998.30 20,012.80 0.0K
09:35 20,017.85 20,034.70 20,017.85 20,034.30 0.0K
09:36 20,036.40 20,052.70 20,036.40 20,045.95 0.0K
09:37 20,048.40 20,056.95 20,047.70 20,053.80 0.0K
09:38 20,053.60 20,060.40 20,053.60 20,060.40 0.0K
09:39 20,063.30 20,065.80 20,047.05 20,055.80 0.0K
09:40 20,056.35 20,056.35 20,020.15 20,020.15 0.0K
09:41 20,016.60 20,035.05 20,015.10 20,027.60 0.0K
09:42 20,024.55 20,024.55 20,009.90 20,020.30 0.0K
09:43 20,019.45 20,031.65 20,017.30 20,023.75 0.0K
09:44 20,023.85 20,026.25 20,015.95 20,018.15 0.0K
09:45 20,021.05 20,026.80 20,011.00 20,025.15 0.0K
09:46 20,025.70 20,025.95 19,994.65 19,994.65 0.0K
09:47 19,998.80 20,012.15 19,995.50 20,008.05 0.0K
09:48 20,009.10 20,009.10 19,999.45 19,999.85 0.0K
09:49 19,999.90 20,004.20 19,979.40 19,985.85 0.0K
09:50 19,986.10 20,000.35 19,980.40 19,998.20 0.0K
09:51 19,993.80 20,000.50 19,991.40 19,991.40 0.0K
09:52 19,991.85 20,013.20 19,989.50 20,010.60 0.0K
09:53 20,012.35 20,021.35 20,010.40 20,021.35 0.0K
09:54 20,022.60 20,032.20 20,022.60 20,026.15 0.0K
09:55 20,022.40 20,030.50 20,013.00 20,028.45 0.0K
09:56 20,028.00 20,032.05 20,022.05 20,026.00 0.0K
09:57 20,027.85 20,028.70 20,015.55 20,016.75 0.0K
09:58 20,018.45 20,026.85 20,014.40 20,015.45 0.0K
09:59 20,014.75 20,015.90 20,003.55 20,004.60 0.0K
10:00 20,000.40 20,017.70 19,999.25 20,017.70 0.0K
10:01 20,016.60 20,016.60 19,996.00 19,998.95 0.0K
10:02 19,998.55 20,006.90 19,998.45 20,006.70 0.0K
10:03 20,006.65 20,009.55 19,997.10 20,006.35 0.0K
10:04 20,001.10 20,001.60 19,990.55 19,992.10 0.0K
10:05 19,995.50 20,015.40 19,995.50 20,011.05 0.0K
10:06 20,012.45 20,021.50 20,010.65 20,020.90 0.0K
10:07 20,022.55 20,027.45 20,019.85 20,023.90 0.0K
10:08 20,025.05 20,041.55 20,025.05 20,036.90 0.0K
10:09 20,038.60 20,046.50 20,033.60 20,046.50 0.0K
10:10 20,058.10 20,058.10 20,044.05 20,044.05 0.0K
10:11 20,042.60 20,042.60 20,031.90 20,031.90 0.0K
10:12 20,032.05 20,051.85 20,032.05 20,051.75 0.0K
10:13 20,052.40 20,053.80 20,045.40 20,045.40 0.0K
10:14 20,043.25 20,059.75 20,043.25 20,051.65 0.0K
10:15 20,050.85 20,052.25 20,046.40 20,049.10 0.0K
10:16 20,052.10 20,071.55 20,052.10 20,060.20 0.0K
10:17 20,062.10 20,062.10 20,048.55 20,050.30 0.0K
10:18 20,051.80 20,051.80 20,040.95 20,040.95 0.0K
10:19 20,037.55 20,037.55 20,025.40 20,025.40 0.0K
10:20 20,026.80 20,034.15 20,026.80 20,032.70 0.0K
10:21 20,033.90 20,034.85 20,028.35 20,031.40 0.0K
10:22 20,028.45 20,036.25 20,022.70 20,026.80 0.0K
10:23 20,027.45 20,043.75 20,027.45 20,043.55 0.0K
10:24 20,043.10 20,045.70 20,026.80 20,028.55 0.0K
10:25 20,028.60 20,033.00 20,024.65 20,024.65 0.0K
10:26 20,021.50 20,021.50 20,011.50 20,012.45 0.0K
10:27 20,011.60 20,012.65 20,004.80 20,006.35 0.0K
10:28 20,003.90 20,003.90 19,986.60 19,995.25 0.0K
10:29 19,991.60 19,991.60 19,969.55 19,969.55 0.0K
10:30 19,966.45 19,973.50 19,964.35 19,973.50 0.0K
10:31 19,974.00 19,974.00 19,949.50 19,954.35 0.0K
10:32 19,957.45 19,971.50 19,957.45 19,971.50 0.0K
10:33 19,972.55 19,981.75 19,972.55 19,977.40 0.0K
10:34 19,976.05 19,976.05 19,963.15 19,968.60 0.0K
10:35 19,965.65 19,981.70 19,963.85 19,981.30 0.0K
10:36 19,977.75 19,982.60 19,971.40 19,977.75 0.0K
10:37 19,977.85 19,978.00 19,974.20 19,976.15 0.0K
10:38 19,977.05 19,978.75 19,967.60 19,967.60 0.0K
10:39 19,967.10 19,990.55 19,966.15 19,990.55 0.0K
10:40 19,989.60 20,000.15 19,987.45 19,994.30 0.0K
10:41 19,994.85 19,995.85 19,981.95 19,988.05 0.0K
10:42 19,989.30 19,999.65 19,986.15 19,998.70 0.0K
10:43 19,997.50 19,998.55 19,983.45 19,983.95 0.0K
10:44 19,983.30 19,995.45 19,980.20 19,995.45 0.0K
10:45 19,996.25 20,001.20 19,991.90 19,992.50 0.0K
10:46 19,989.60 20,002.10 19,984.15 20,002.10 0.0K
10:47 20,002.85 20,004.45 19,995.85 20,002.45 0.0K
10:48 20,001.05 20,006.20 19,995.40 19,997.65 0.0K
10:49 19,996.80 19,997.20 19,994.70 19,994.70 0.0K
10:50 19,995.80 20,020.85 19,995.80 20,017.05 0.0K
10:51 20,016.95 20,024.15 20,014.20 20,014.20 0.0K
10:52 20,009.80 20,018.40 20,008.95 20,012.30 0.0K
10:53 20,011.45 20,014.15 19,997.85 19,998.00 0.0K
10:54 19,998.10 20,009.85 19,997.25 20,009.80 0.0K
10:55 20,009.60 20,017.55 20,000.70 20,004.15 0.0K
10:56 20,004.35 20,004.80 20,000.30 20,000.75 0.0K
10:57 20,001.05 20,005.60 19,997.35 20,004.30 0.0K
10:58 20,005.35 20,017.60 20,004.65 20,017.60 0.0K
10:59 20,016.35 20,020.50 20,013.35 20,019.65 0.0K
11:00 20,018.55 20,019.10 20,007.60 20,015.35 0.0K
11:01 20,014.90 20,035.25 20,014.20 20,027.70 0.0K
11:02 20,029.65 20,036.85 20,029.65 20,035.90 0.0K
11:03 20,043.15 20,048.15 20,034.55 20,044.55 0.0K
11:04 20,043.00 20,059.25 20,043.00 20,045.20 0.0K
11:05 20,045.85 20,045.85 20,029.40 20,033.05 0.0K
11:06 20,035.10 20,038.60 20,028.50 20,028.90 0.0K
11:07 20,029.00 20,030.30 20,024.45 20,024.45 0.0K
11:08 20,024.90 20,031.15 20,018.10 20,018.10 0.0K
11:09 20,016.55 20,016.55 20,007.00 20,009.75 0.0K
11:10 20,011.55 20,011.55 19,995.15 19,995.65 0.0K
11:11 19,995.65 19,998.10 19,991.60 19,997.35 0.0K
11:12 19,996.40 19,996.70 19,985.15 19,985.80 0.0K
11:13 19,984.50 19,990.25 19,979.70 19,988.30 0.0K
11:14 19,986.85 19,998.20 19,985.35 19,997.25 0.0K
11:15 19,998.25 20,009.65 19,998.25 20,008.05 0.0K
11:16 20,010.70 20,020.15 20,008.90 20,020.15 0.0K
11:17 20,021.70 20,034.90 20,018.70 20,027.00 0.0K
11:18 20,028.30 20,038.55 20,027.65 20,034.55 0.0K
11:19 20,035.65 20,038.70 20,029.60 20,038.70 0.0K
11:20 20,033.95 20,036.15 20,020.15 20,023.75 0.0K
11:21 20,024.40 20,029.95 20,021.30 20,022.30 0.0K
11:22 20,022.55 20,023.45 20,016.70 20,022.00 0.0K
11:23 20,019.45 20,019.45 20,004.95 20,004.95 0.0K
11:24 20,008.50 20,009.00 19,999.95 20,000.50 0.0K
11:25 20,003.65 20,008.10 20,001.90 20,008.10 0.0K
11:26 20,009.75 20,012.90 20,008.55 20,011.65 0.0K
11:27 20,010.85 20,028.75 20,010.05 20,028.75 0.0K
11:28 20,027.55 20,039.25 20,021.35 20,033.30 0.0K
11:29 20,032.40 20,034.85 20,027.75 20,031.00 0.0K
11:30 20,029.50 20,033.05 20,027.20 20,030.25 0.0K
11:31 20,028.40 20,039.75 20,025.40 20,030.45 0.0K
11:32 20,030.45 20,030.45 20,018.75 20,018.75 0.0K
11:33 20,016.75 20,017.40 20,007.30 20,009.45 0.0K
11:34 20,012.65 20,028.80 20,011.65 20,020.80 0.0K
11:35 20,020.75 20,022.80 20,015.85 20,016.85 0.0K
11:36 20,014.80 20,021.75 20,014.80 20,016.65 0.0K
11:37 20,017.30 20,017.30 20,009.20 20,009.70 0.0K
11:38 20,011.00 20,013.20 20,008.50 20,009.35 0.0K
11:39 20,009.05 20,009.45 20,001.10 20,005.10 0.0K
11:40 20,006.45 20,006.45 19,999.20 20,004.10 0.0K
11:41 20,006.10 20,024.15 20,006.10 20,022.20 0.0K
11:42 20,023.20 20,024.50 20,017.75 20,020.90 0.0K
11:43 20,020.35 20,020.35 19,999.70 20,000.95 0.0K
11:44 20,002.95 20,011.05 20,001.30 20,001.30 0.0K
11:45 20,001.80 20,007.40 20,001.80 20,007.40 0.0K
11:46 20,006.95 20,013.70 20,005.90 20,011.60 0.0K
11:47 20,012.15 20,016.30 20,010.60 20,013.85 0.0K
11:48 20,014.90 20,020.35 20,004.05 20,005.35 0.0K
11:49 20,002.95 20,004.95 19,994.85 20,001.15 0.0K
11:50 20,002.05 20,006.20 19,993.95 20,005.65 0.0K
11:51 20,005.35 20,008.25 20,004.55 20,008.25 0.0K
11:52 20,008.35 20,009.25 20,004.95 20,009.05 0.0K
11:53 20,009.45 20,009.45 19,999.80 20,001.75 0.0K
11:54 20,001.70 20,008.30 19,998.35 20,007.40 0.0K
11:55 20,007.05 20,010.95 20,006.25 20,010.45 0.0K
11:56 20,011.60 20,011.70 19,996.80 19,999.60 0.0K
11:57 19,998.75 20,002.45 19,994.15 19,999.45 0.0K
11:58 19,999.35 20,008.20 19,999.35 20,007.55 0.0K
11:59 20,008.65 20,009.70 20,004.20 20,006.10 0.0K
12:00 20,003.20 20,011.15 19,997.60 19,997.90 0.0K
12:01 19,997.20 19,998.30 19,991.70 19,992.40 0.0K
12:02 19,992.60 19,996.50 19,991.90 19,995.95 0.0K
12:03 19,996.80 19,997.90 19,987.95 19,997.90 0.0K
12:04 19,995.95 20,006.55 19,995.65 20,005.75 0.0K
12:05 20,006.60 20,010.45 20,003.65 20,010.20 0.0K
12:06 20,011.05 20,015.60 20,010.60 20,014.05 0.0K
12:07 20,014.05 20,025.65 20,014.05 20,025.10 0.0K
12:08 20,025.40 20,031.25 20,025.40 20,029.10 0.0K
12:09 20,033.30 20,034.35 20,025.00 20,025.15 0.0K
12:10 20,025.20 20,030.55 20,019.50 20,030.55 0.0K
12:11 20,031.80 20,037.35 20,029.25 20,037.35 0.0K
12:12 20,037.00 20,040.00 20,025.85 20,029.30 0.0K
12:13 20,024.05 20,036.25 20,023.25 20,035.15 0.0K
12:14 20,033.65 20,038.50 20,032.50 20,034.10 0.0K
12:15 20,034.00 20,037.55 20,028.50 20,037.55 0.0K
12:16 20,037.70 20,039.10 20,029.65 20,029.95 0.0K
12:17 20,029.90 20,029.90 20,022.60 20,023.05 0.0K
12:18 20,024.45 20,033.05 20,022.40 20,032.50 0.0K
12:19 20,033.55 20,033.55 20,019.25 20,019.25 0.0K
12:20 20,019.30 20,022.85 20,013.95 20,017.80 0.0K
12:21 20,017.45 20,021.10 20,016.95 20,017.35 0.0K
12:22 20,017.85 20,020.85 20,015.20 20,017.05 0.0K
12:23 20,016.40 20,016.40 20,006.90 20,009.30 0.0K
12:24 20,011.15 20,013.40 20,008.60 20,008.95 0.0K
12:25 20,007.05 20,012.80 20,006.60 20,011.95 0.0K
12:26 20,010.90 20,012.15 20,004.20 20,005.45 0.0K
12:27 20,005.10 20,011.35 20,004.05 20,005.00 0.0K
12:28 20,004.95 20,007.15 20,004.20 20,004.35 0.0K
12:29 20,002.65 20,009.30 20,000.40 20,009.20 0.0K
12:30 20,008.25 20,009.70 20,003.15 20,008.85 0.0K
12:31 20,010.15 20,012.20 20,006.55 20,012.20 0.0K
12:32 20,011.95 20,014.90 19,999.75 19,999.75 0.0K
12:33 19,999.50 19,999.95 19,979.05 19,979.05 0.0K
12:34 19,977.45 19,983.90 19,974.70 19,980.65 0.0K
12:35 19,980.80 19,982.15 19,976.00 19,976.70 0.0K
12:36 19,975.05 19,977.80 19,966.85 19,977.80 0.0K
12:37 19,980.30 19,993.45 19,980.30 19,988.55 0.0K
12:38 19,986.30 19,986.30 19,980.10 19,981.80 0.0K
12:39 19,982.90 19,983.55 19,980.80 19,981.55 0.0K
12:40 19,982.10 19,982.70 19,970.45 19,971.60 0.0K
12:41 19,972.35 19,981.65 19,972.35 19,977.10 0.0K
12:42 19,977.15 19,977.15 19,967.70 19,967.70 0.0K
12:43 19,969.70 19,978.30 19,969.70 19,971.95 0.0K
12:44 19,972.25 19,975.75 19,969.40 19,970.90 0.0K
12:45 19,968.90 19,972.00 19,966.15 19,972.00 0.0K
12:46 19,971.90 19,977.75 19,971.70 19,973.60 0.0K
12:47 19,973.90 19,974.55 19,962.90 19,972.65 0.0K
12:48 19,970.55 19,970.80 19,966.85 19,967.90 0.0K
12:49 19,968.50 19,968.50 19,961.05 19,964.05 0.0K
12:50 19,963.05 19,963.05 19,958.75 19,960.10 0.0K
12:51 19,961.75 19,970.70 19,960.30 19,964.30 0.0K
12:52 19,964.70 19,967.20 19,960.10 19,961.20 0.0K
12:53 19,961.40 19,965.85 19,960.35 19,960.80 0.0K
12:54 19,960.65 19,960.70 19,941.05 19,941.65 0.0K
12:55 19,938.35 19,947.75 19,937.10 19,945.70 0.0K
12:56 19,947.10 19,951.95 19,944.70 19,951.95 0.0K
12:57 19,952.30 19,952.30 19,944.40 19,945.05 0.0K
12:58 19,945.90 19,945.90 19,933.85 19,935.10 0.0K
12:59 19,934.90 19,934.95 19,929.55 19,933.85 0.0K
13:00 19,932.05 19,937.25 19,929.90 19,933.90 0.0K
13:01 19,933.80 19,935.65 19,932.25 19,935.10 0.0K
13:02 19,934.95 19,949.45 19,934.95 19,949.20 0.0K
13:03 19,950.10 19,959.20 19,948.80 19,957.50 0.0K
13:04 19,957.90 19,960.30 19,952.65 19,952.65 0.0K
13:05 19,955.55 19,958.75 19,954.10 19,957.65 0.0K
13:06 19,958.50 19,966.10 19,957.90 19,964.70 0.0K
13:07 19,965.95 19,969.30 19,955.75 19,955.75 0.0K
13:08 19,955.40 19,957.90 19,949.70 19,952.45 0.0K
13:09 19,952.50 19,952.50 19,946.50 19,949.20 0.0K
13:10 19,951.15 19,954.10 19,945.70 19,945.70 0.0K
13:11 19,946.85 19,947.90 19,944.20 19,944.70 0.0K
13:12 19,944.45 19,952.55 19,942.50 19,952.55 0.0K
13:13 19,954.45 19,957.55 19,950.25 19,950.25 0.0K
13:14 19,950.55 19,954.30 19,947.50 19,954.30 0.0K
13:15 19,956.55 19,958.20 19,952.35 19,954.30 0.0K
13:16 19,954.80 19,958.70 19,950.90 19,950.90 0.0K
13:17 19,948.45 19,948.85 19,941.10 19,943.20 0.0K
13:18 19,942.65 19,945.60 19,940.85 19,943.85 0.0K
13:19 19,942.45 19,942.45 19,934.80 19,938.00 0.0K
13:20 19,936.30 19,943.45 19,936.30 19,943.45 0.0K
13:21 19,943.70 19,947.95 19,943.70 19,947.80 0.0K
13:22 19,948.75 19,948.75 19,935.60 19,940.00 0.0K
13:23 19,941.85 19,944.65 19,940.85 19,941.60 0.0K
13:24 19,943.10 19,949.85 19,939.60 19,947.55 0.0K
13:25 19,948.40 19,956.05 19,948.40 19,950.25 0.0K
13:26 19,951.35 19,951.35 19,942.70 19,943.90 0.0K
13:27 19,944.15 19,944.85 19,938.20 19,940.20 0.0K
13:28 19,943.30 19,947.15 19,936.10 19,936.10 0.0K
13:29 19,932.95 19,932.95 19,926.30 19,927.60 0.0K
13:30 19,925.75 19,930.00 19,922.75 19,927.85 0.0K
13:31 19,929.25 19,931.05 19,926.20 19,930.10 0.0K
13:32 19,930.65 19,932.20 19,927.40 19,928.95 0.0K
13:33 19,929.15 19,936.95 19,927.25 19,932.15 0.0K
13:34 19,930.55 19,931.90 19,926.45 19,927.85 0.0K
13:35 19,927.65 19,932.60 19,926.50 19,931.65 0.0K
13:36 19,932.15 19,932.15 19,923.70 19,927.20 0.0K
13:37 19,927.75 19,928.70 19,922.70 19,928.70 0.0K
13:38 19,929.10 19,936.10 19,927.00 19,934.55 0.0K
13:39 19,934.10 19,941.00 19,914.95 19,915.60 0.0K
13:40 19,916.10 19,929.60 19,913.65 19,927.00 0.0K
13:41 19,929.00 19,929.00 19,917.95 19,922.70 0.0K
13:42 19,924.05 19,929.65 19,920.75 19,922.00 0.0K
13:43 19,923.50 19,926.50 19,922.75 19,925.60 0.0K
13:44 19,927.30 19,931.25 19,920.85 19,930.55 0.0K
13:45 19,930.15 19,933.50 19,927.80 19,933.50 0.0K
13:46 19,929.75 19,933.35 19,929.75 19,930.60 0.0K
13:47 19,930.70 19,933.05 19,927.00 19,927.40 0.0K
13:48 19,924.80 19,926.65 19,918.35 19,918.35 0.0K
13:49 19,918.55 19,925.10 19,917.80 19,923.85 0.0K
13:50 19,929.75 19,930.90 19,922.55 19,922.95 0.0K
13:51 19,922.30 19,925.15 19,918.70 19,918.70 0.0K
13:52 19,919.50 19,923.00 19,916.75 19,917.30 0.0K
13:53 19,917.70 19,919.50 19,912.35 19,919.50 0.0K
13:54 19,920.05 19,928.75 19,920.05 19,928.75 0.0K
13:55 19,929.80 19,930.45 19,926.60 19,929.20 0.0K
13:56 19,928.30 19,928.30 19,922.30 19,922.90 0.0K
13:57 19,923.00 19,928.35 19,922.30 19,923.95 0.0K
13:58 19,924.60 19,924.60 19,912.55 19,912.55 0.0K
13:59 19,911.00 19,914.85 19,910.25 19,911.00 0.0K
14:00 19,910.85 19,913.05 19,903.20 19,903.95 0.0K
14:01 19,904.85 19,910.95 19,904.50 19,907.35 0.0K
14:02 19,909.60 19,916.65 19,909.60 19,914.30 0.0K
14:03 19,914.30 19,919.60 19,913.90 19,918.40 0.0K
14:04 19,919.20 19,919.30 19,915.50 19,915.50 0.0K
14:05 19,915.20 19,917.85 19,912.85 19,912.85 0.0K
14:06 19,914.55 19,916.25 19,912.55 19,914.30 0.0K
14:07 19,916.30 19,916.90 19,913.80 19,915.50 0.0K
14:08 19,916.50 19,924.10 19,916.50 19,924.10 0.0K
14:09 19,926.35 19,926.80 19,923.65 19,923.65 0.0K
14:10 19,925.60 19,928.70 19,921.85 19,922.10 0.0K
14:11 19,920.95 19,922.70 19,919.40 19,921.10 0.0K
14:12 19,922.00 19,923.60 19,920.10 19,923.10 0.0K
14:13 19,921.50 19,923.95 19,911.50 19,914.85 0.0K
14:14 19,914.65 19,916.05 19,908.35 19,909.30 0.0K
14:15 19,909.95 19,910.15 19,892.00 19,896.10 0.0K
14:16 19,896.30 19,900.20 19,896.30 19,899.15 0.0K
14:17 19,898.35 19,901.15 19,895.00 19,896.05 0.0K
14:18 19,894.20 19,895.80 19,884.70 19,884.70 0.0K
14:19 19,884.15 19,888.35 19,883.90 19,886.65 0.0K
14:20 19,886.55 19,889.10 19,886.15 19,887.55 0.0K
14:21 19,888.05 19,891.90 19,886.60 19,891.35 0.0K
14:22 19,891.60 19,903.20 19,891.55 19,902.90 0.0K
14:23 19,902.05 19,906.65 19,900.85 19,906.65 0.0K
14:24 19,910.25 19,923.50 19,910.25 19,919.85 0.0K
14:25 19,920.45 19,921.65 19,911.95 19,917.15 0.0K
14:26 19,918.85 19,924.80 19,918.85 19,921.55 0.0K
14:27 19,922.80 19,929.90 19,922.80 19,924.30 0.0K
14:28 19,923.30 19,923.30 19,911.85 19,912.25 0.0K
14:29 19,912.10 19,915.25 19,911.45 19,912.80 0.0K
14:30 19,913.60 19,917.25 19,908.65 19,908.85 0.0K
14:31 19,908.90 19,913.35 19,908.40 19,912.00 0.0K
14:32 19,912.35 19,925.35 19,910.75 19,925.35 0.0K
14:33 19,926.50 19,926.50 19,914.45 19,914.45 0.0K
14:34 19,913.80 19,917.40 19,911.25 19,913.00 0.0K
14:35 19,913.15 19,923.35 19,913.05 19,918.40 0.0K
14:36 19,920.60 19,927.50 19,920.60 19,926.90 0.0K
14:37 19,926.70 19,928.80 19,921.65 19,921.75 0.0K
14:38 19,922.90 19,928.60 19,922.90 19,927.85 0.0K
14:39 19,930.00 19,942.45 19,930.00 19,940.70 0.0K
14:40 19,941.75 19,941.75 19,934.80 19,935.15 0.0K
14:41 19,938.25 19,940.60 19,937.05 19,937.40 0.0K
14:42 19,936.50 19,939.10 19,936.45 19,938.40 0.0K
14:43 19,939.00 19,947.70 19,939.00 19,946.60 0.0K
14:44 19,947.20 19,948.40 19,946.50 19,946.80 0.0K
14:45 19,946.05 19,958.30 19,945.60 19,957.45 0.0K
14:46 19,957.75 19,959.70 19,953.80 19,955.60 0.0K
14:47 19,957.10 19,962.85 19,950.60 19,950.60 0.0K
14:48 19,950.55 19,951.75 19,945.35 19,947.50 0.0K
14:49 19,947.40 19,951.25 19,945.80 19,946.00 0.0K
14:50 19,946.15 19,956.40 19,946.15 19,956.40 0.0K
14:51 19,957.15 19,958.10 19,954.65 19,954.85 0.0K
14:52 19,955.35 19,961.15 19,955.20 19,958.70 0.0K
14:53 19,959.25 19,959.25 19,952.55 19,952.85 0.0K
14:54 19,954.80 19,957.25 19,954.55 19,956.85 0.0K
14:55 19,958.80 19,958.80 19,941.70 19,941.70 0.0K
14:56 19,939.80 19,947.15 19,939.45 19,943.90 0.0K
14:57 19,944.75 19,945.85 19,941.40 19,941.80 0.0K
14:58 19,942.45 19,954.95 19,942.45 19,954.20 0.0K
14:59 19,956.40 19,965.55 19,954.50 19,960.10 0.0K
15:00 19,959.55 19,965.25 19,949.25 19,950.90 0.0K
15:01 19,950.95 19,955.80 19,948.85 19,954.25 0.0K
15:02 19,954.20 19,958.40 19,945.80 19,945.80 0.0K
15:03 19,947.75 19,949.25 19,941.65 19,941.65 0.0K
15:04 19,942.55 19,942.55 19,933.10 19,933.10 0.0K
15:05 19,933.20 19,933.20 19,930.35 19,930.35 0.0K
15:06 19,928.75 19,930.65 19,928.15 19,929.60 0.0K
15:07 19,929.15 19,941.30 19,929.15 19,940.40 0.0K
15:08 19,939.80 19,939.80 19,932.35 19,932.35 0.0K
15:09 19,932.40 19,941.40 19,931.05 19,941.40 0.0K
15:10 19,945.15 19,945.30 19,932.45 19,932.45 0.0K
15:11 19,932.80 19,936.40 19,927.30 19,927.55 0.0K
15:12 19,927.80 19,928.25 19,919.00 19,919.00 0.0K
15:13 19,921.05 19,922.00 19,919.30 19,919.30 0.0K
15:14 19,919.60 19,920.55 19,917.70 19,917.70 0.0K
15:15 19,916.95 19,927.30 19,915.25 19,926.70 0.0K
15:16 19,930.80 19,933.85 19,929.40 19,932.75 0.0K
15:17 19,933.35 19,941.00 19,932.75 19,934.75 0.0K
15:18 19,934.45 19,940.20 19,933.85 19,938.90 0.0K
15:19 19,937.90 19,940.50 19,934.15 19,940.50 0.0K
15:20 19,938.75 19,939.80 19,930.55 19,930.55 0.0K
15:21 19,931.20 19,938.40 19,931.10 19,937.70 0.0K
15:22 19,937.60 19,937.60 19,929.25 19,929.25 0.0K
15:23 19,927.75 19,927.90 19,924.55 19,924.85 0.0K
15:24 19,924.80 19,924.95 19,913.30 19,919.15 0.0K
15:25 19,918.85 19,925.05 19,918.60 19,925.05 0.0K
15:26 19,924.30 19,928.70 19,924.30 19,928.35 0.0K
15:27 19,928.85 19,932.90 19,927.15 19,931.10 0.0K
15:28 19,932.10 19,937.10 19,930.70 19,936.30 0.0K
15:29 19,935.70 19,940.45 19,933.50 19,933.50 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