ABB India

ABB
🏛️ インド →
5,198.15
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
09:15 5,197.60 5,200.90 5,182.60 5,182.60 0.2K
09:20 5,183.60 5,183.60 5,165.80 5,166.65 0.2K
09:25 5,167.50 5,167.50 5,154.80 5,162.30 0.1K
09:30 5,156.45 5,156.45 5,142.45 5,145.00 0.3K
09:35 5,150.45 5,150.45 5,140.00 5,143.50 0.1K
09:40 5,145.80 5,160.30 5,145.80 5,160.30 0.4K
09:45 5,157.20 5,163.90 5,157.20 5,160.90 0.0K
09:50 5,165.00 5,167.15 5,160.90 5,162.75 0.1K
09:55 5,170.00 5,180.50 5,167.75 5,180.50 0.0K
10:00 5,180.50 5,181.25 5,160.00 5,166.35 0.1K
10:05 5,160.05 5,160.05 5,160.00 5,160.05 0.0K
10:10 5,160.05 5,160.05 5,145.80 5,149.10 0.1K
10:15 5,143.05 5,151.80 5,143.05 5,145.60 0.0K
10:20 5,149.90 5,160.10 5,145.65 5,154.90 0.1K
10:25 5,157.90 5,157.90 5,151.90 5,151.90 0.0K
10:30 5,163.55 5,163.55 5,160.00 5,160.00 0.1K
10:35 5,161.90 5,161.90 5,140.60 5,140.60 0.0K
10:40 5,145.05 5,145.05 5,145.00 5,145.00 0.0K
10:45 5,146.25 5,148.70 5,145.00 5,145.00 0.0K
10:50 5,153.10 5,159.10 5,150.00 5,150.00 0.0K
10:55 5,145.00 5,151.75 5,145.00 5,151.75 0.3K
11:00 5,150.50 5,160.35 5,150.50 5,154.60 0.0K
11:05 5,158.35 5,158.35 5,154.55 5,154.55 0.0K
11:10 5,158.00 5,163.65 5,155.10 5,163.65 0.0K
11:15 5,157.60 5,159.90 5,154.00 5,154.00 0.0K
11:20 5,151.85 5,155.00 5,151.85 5,155.00 0.0K
11:25 5,158.95 5,158.95 5,158.95 5,158.95 0.0K
11:30 5,154.30 5,161.95 5,154.30 5,161.95 0.0K
11:35 5,156.60 5,163.00 5,156.60 5,163.00 0.0K
11:40 5,162.85 5,175.15 5,162.85 5,162.85 0.0K
11:45 5,162.80 5,176.95 5,162.80 5,176.95 0.0K
11:50 5,175.95 5,179.30 5,171.80 5,171.80 0.0K
11:55 5,162.05 5,164.55 5,162.05 5,164.55 0.0K
12:00 5,167.15 5,169.60 5,164.55 5,164.55 0.1K
12:05 5,161.05 5,161.20 5,161.05 5,161.20 0.0K
12:10 5,166.90 5,166.90 5,166.90 5,166.90 0.0K
12:15 5,161.00 5,166.95 5,161.00 5,161.25 0.0K
12:20 5,160.10 5,170.00 5,160.10 5,170.00 0.0K
12:25 5,167.50 5,170.90 5,167.50 5,170.90 0.0K
12:30 5,166.10 5,166.10 5,166.10 5,166.10 0.0K
12:35 5,160.25 5,164.55 5,160.25 5,164.55 0.0K
12:40 5,166.85 5,166.85 5,166.00 5,166.00 0.0K
12:45 5,170.00 5,179.20 5,170.00 5,179.20 0.0K
12:50 5,173.50 5,173.50 5,173.50 5,173.50 0.0K
12:55 5,175.15 5,177.80 5,175.00 5,175.00 0.0K
13:00 5,166.00 5,166.00 5,165.20 5,165.20 0.1K
13:05 5,164.35 5,164.35 5,155.00 5,155.00 0.0K
13:10 5,154.30 5,154.30 5,140.00 5,140.00 0.3K
13:15 5,136.30 5,136.30 5,125.10 5,125.10 0.3K
13:20 5,125.00 5,149.60 5,120.05 5,144.15 0.7K
13:25 5,136.00 5,141.65 5,129.20 5,141.65 0.0K
13:30 5,135.15 5,148.00 5,135.00 5,146.80 0.5K
13:35 5,143.10 5,143.85 5,143.10 5,143.85 0.0K
13:40 5,149.20 5,156.45 5,149.20 5,149.70 0.1K
13:45 5,154.65 5,162.40 5,154.65 5,158.40 0.0K
13:50 5,158.35 5,161.80 5,155.95 5,160.05 0.3K
13:55 5,161.05 5,165.95 5,150.00 5,150.00 0.3K
14:00 5,144.10 5,153.05 5,144.10 5,149.30 0.0K
14:05 5,147.95 5,163.60 5,141.00 5,163.60 0.6K
14:10 5,159.20 5,161.10 5,159.20 5,161.10 0.0K
14:15 5,160.60 5,163.10 5,160.60 5,162.75 0.0K
14:20 5,164.65 5,170.05 5,164.65 5,168.30 0.0K
14:25 5,165.15 5,165.15 5,165.15 5,165.15 0.0K
14:30 5,163.65 5,170.00 5,163.65 5,166.90 0.0K
14:35 5,170.05 5,180.00 5,170.05 5,180.00 0.0K
14:40 5,178.55 5,185.00 5,178.55 5,183.95 0.0K
14:45 5,180.75 5,180.75 5,168.00 5,168.00 0.0K
14:50 5,174.40 5,174.40 5,166.00 5,166.00 0.0K
14:55 5,166.00 5,173.90 5,166.00 5,170.00 0.0K
15:00 5,169.20 5,177.00 5,169.20 5,177.00 0.1K
15:05 5,175.55 5,175.75 5,175.50 5,175.75 0.2K
15:10 5,177.00 5,177.00 5,175.00 5,175.05 0.0K
15:15 5,175.00 5,175.00 5,162.40 5,162.60 0.0K
15:20 5,165.10 5,170.25 5,162.00 5,168.90 0.1K
15:25 5,162.10 5,179.90 5,162.10 5,176.85 0.8K
日付 始値 高値 安値 終値 出来高
2025-10-01 5,196.95 5,208.95 5,142.15 5,198.15 0.0M
2025-09-30 5,303.90 5,303.90 5,175.60 5,184.95 0.0M
2025-09-29 5,157.00 5,245.00 5,157.00 5,206.95 0.0M
2025-09-26 5,197.55 5,200.90 5,119.50 5,176.85 0.0M
2025-09-25 5,238.75 5,261.20 5,183.70 5,197.50 0.0M
2025-09-24 5,324.95 5,348.00 5,223.30 5,238.75 0.0M
2025-09-23 5,348.05 5,373.90 5,283.60 5,296.45 0.0M
2025-09-22 5,430.00 5,452.00 5,338.85 5,361.35 0.0M
2025-09-19 5,443.00 5,462.10 5,419.85 5,437.65 0.0M
2025-09-18 5,400.35 5,468.95 5,400.05 5,438.25 0.0M
2025-09-17 5,365.45 5,415.90 5,329.60 5,386.00 0.0M
2025-09-16 5,348.00 5,377.85 5,314.90 5,349.60 0.0M
2025-09-15 5,269.95 5,389.00 5,241.05 5,338.95 0.0M
2025-09-12 5,248.85 5,252.00 5,202.30 5,245.65 0.0M
2025-09-11 5,198.95 5,236.25 5,156.00 5,217.55 0.1M
2025-09-10 5,125.00 5,194.90 5,124.05 5,163.80 0.0M
2025-09-09 5,166.75 5,166.75 5,089.60 5,131.15 0.0M
2025-09-08 5,158.85 5,187.00 5,095.70 5,106.85 0.0M
2025-09-05 5,156.15 5,185.75 5,071.00 5,123.90 0.0M
2025-09-04 5,249.95 5,249.95 5,149.45 5,162.65 0.0M
2025-09-03 5,177.40 5,209.70 5,155.00 5,188.25 0.0M
2025-09-02 5,150.00 5,173.00 5,097.00 5,146.50 0.0M
2025-09-01 5,067.15 5,139.95 5,017.60 5,127.80 0.0M
2025-08-29 5,001.00 5,056.25 4,940.50 4,996.20 0.0M
2025-08-28 5,010.20 5,027.25 4,953.15 5,001.05 0.0M
2025-08-26 5,090.65 5,090.65 5,012.10 5,022.05 0.0M
2025-08-25 5,110.45 5,110.45 5,046.00 5,101.35 0.0M
2025-08-22 5,189.45 5,189.45 5,054.90 5,060.85 0.0M
2025-08-21 5,150.00 5,195.00 5,112.05 5,140.55 0.0M
2025-08-20 5,099.75 5,139.50 5,072.00 5,123.25 0.0M
2025-08-19 5,037.70 5,080.20 5,008.85 5,066.60 0.0M
2025-08-18 5,099.55 5,099.55 5,002.95 5,037.70 0.0M
2025-08-14 5,090.05 5,100.00 5,021.90 5,028.70 0.0M
2025-08-13 5,072.35 5,102.45 5,040.00 5,087.20 0.0M
2025-08-12 5,124.80 5,124.80 5,020.00 5,072.15 0.0M
2025-08-11 5,022.55 5,123.20 5,005.00 5,047.70 0.0M
2025-08-08 5,149.95 5,149.95 5,005.00 5,021.25 0.0M
2025-08-07 5,100.00 5,139.00 5,015.15 5,116.40 0.0M
2025-08-06 5,105.30 5,119.95 5,025.50 5,098.05 0.0M
2025-08-05 5,092.45 5,099.90 5,020.00 5,084.50 0.0M
2025-08-04 5,314.30 5,362.45 5,015.45 5,092.50 0.1M
2025-08-01 5,512.15 5,523.30 5,365.35 5,397.45 0.0M
2025-07-31 5,451.20 5,575.00 5,451.20 5,511.40 0.0M
2025-07-30 5,649.95 5,649.95 5,471.00 5,555.70 0.0M
2025-07-29 5,501.20 5,597.50 5,480.00 5,580.35 0.0M
2025-07-28 5,641.35 5,641.35 5,523.65 5,552.25 0.0M
2025-07-25 5,715.55 5,715.55 5,612.40 5,645.70 0.0M
2025-07-24 5,713.75 5,738.95 5,655.35 5,701.05 0.0M
2025-07-23 5,755.05 5,781.70 5,675.00 5,710.30 0.0M
2025-07-22 5,867.00 5,867.00 5,731.85 5,755.60 0.0M
2025-07-21 5,651.45 5,846.90 5,638.10 5,836.25 0.0M
2025-07-18 5,640.05 5,727.00 5,630.40 5,651.25 0.0M
2025-07-17 5,555.00 5,661.05 5,467.70 5,637.00 0.0M
2025-07-16 5,623.90 5,623.90 5,501.80 5,552.05 0.0M
2025-07-15 5,655.35 5,722.00 5,592.00 5,606.55 0.0M
2025-07-14 5,760.00 5,783.40 5,578.20 5,648.80 0.0M
2025-07-11 5,850.65 5,883.85 5,725.05 5,751.85 0.0M
2025-07-10 5,915.90 5,915.90 5,830.00 5,891.30 0.0M
2025-07-09 5,810.25 5,938.20 5,810.25 5,899.40 0.0M
2025-07-08 5,844.75 5,885.95 5,821.05 5,839.70 0.0M
2025-07-07 5,866.40 5,866.40 5,800.00 5,844.75 0.0M
2025-07-04 5,852.15 5,900.00 5,843.05 5,862.65 0.0M
2025-07-03 5,905.20 5,937.70 5,863.00 5,870.45 0.0M
2025-07-02 6,069.60 6,069.60 5,843.10 5,902.15 0.0M
2025-07-01 6,107.35 6,143.50 5,923.70 5,951.15 0.0M
2025-06-30 6,071.30 6,133.00 6,060.05 6,076.95 0.0M
2025-06-27 6,015.25 6,174.85 6,015.25 6,069.60 0.0M
2025-06-26 5,969.35 6,030.00 5,953.75 6,015.20 0.0M
2025-06-25 6,033.30 6,060.00 5,943.70 5,966.60 0.0M
2025-06-24 5,997.80 6,065.00 5,948.25 6,003.00 0.0M
2025-06-23 5,701.05 5,959.45 5,701.05 5,920.05 0.0M
2025-06-20 5,937.15 5,990.00 5,860.00 5,968.70 0.0M
2025-06-19 6,011.85 6,065.00 5,850.00 5,865.45 0.0M
2025-06-18 5,995.65 6,085.85 5,995.65 6,047.75 0.0M
2025-06-17 6,040.00 6,081.00 6,014.70 6,031.85 0.0M
2025-06-16 5,996.50 6,044.00 5,943.35 6,011.45 0.0M
2025-06-13 5,870.35 6,014.80 5,870.35 5,996.85 0.0M
2025-06-12 6,084.75 6,099.50 5,975.00 6,032.25 0.0M
2025-06-11 6,225.65 6,225.65 6,034.80 6,077.75 0.0M
2025-06-10 6,299.80 6,299.80 6,158.15 6,168.20 0.0M
2025-06-09 6,061.95 6,235.00 6,061.95 6,210.60 0.0M
2025-06-06 6,050.25 6,175.00 6,030.00 6,054.35 0.0M
2025-06-05 6,035.00 6,078.00 6,010.70 6,031.55 0.0M
2025-06-04 6,016.35 6,047.90 5,972.00 6,041.10 0.0M
2025-06-03 5,984.35 6,077.00 5,970.60 5,996.60 0.0M
2025-06-02 5,993.80 5,993.80 5,896.60 5,974.40 0.0M
2025-05-30 6,060.05 6,111.00 5,950.00 5,969.20 0.0M
2025-05-29 6,040.45 6,069.00 5,985.65 6,044.45 0.0M
2025-05-28 6,047.95 6,060.55 5,982.65 6,010.40 0.0M
2025-05-27 6,000.00 6,048.00 5,959.90 6,007.00 0.0M
2025-05-26 5,991.95 6,046.00 5,975.40 5,992.95 0.0M
2025-05-23 5,971.85 5,991.35 5,878.00 5,960.85 0.0M
2025-05-22 5,881.50 5,956.00 5,830.00 5,923.60 0.0M
2025-05-21 5,766.80 5,899.00 5,725.00 5,886.95 0.0M
2025-05-20 5,855.05 5,899.95 5,709.70 5,735.20 0.0M
2025-05-19 5,870.00 5,911.00 5,825.80 5,836.50 0.0M
2025-05-16 5,745.00 5,867.80 5,705.15 5,825.80 0.0M
2025-05-15 5,650.00 5,745.45 5,607.45 5,734.45 0.0M
2025-05-14 5,633.80 5,743.00 5,593.30 5,635.55 0.0M
2025-05-13 5,600.00 5,698.35 5,530.95 5,633.80 0.0M
2025-05-12 5,484.10 5,711.00 5,470.00 5,586.20 0.0M
2025-05-09 5,070.30 5,472.45 5,070.30 5,443.45 0.0M
2025-05-08 5,401.50 5,429.20 5,228.00 5,273.45 0.0M
2025-05-07 5,299.45 5,442.85 5,264.55 5,399.50 0.0M
2025-05-06 5,494.80 5,494.80 5,311.30 5,333.00 0.0M
2025-05-05 5,549.95 5,549.95 5,418.00 5,493.65 0.0M
2025-05-02 5,508.95 5,529.85 5,421.20 5,449.15 0.0M
2025-04-30 5,585.00 5,600.00 5,473.30 5,509.00 0.0M
2025-04-29 5,560.05 5,627.90 5,560.05 5,584.50 0.0M
2025-04-28 5,521.05 5,562.00 5,460.05 5,535.65 0.0M
2025-04-25 5,688.00 5,701.35 5,388.50 5,497.45 0.0M
2025-04-24 5,734.40 5,734.40 5,628.00 5,682.30 0.0M
2025-04-23 5,749.00 5,790.00 5,610.95 5,710.95 0.0M
2025-04-22 5,629.00 5,705.00 5,593.90 5,680.30 0.0M
2025-04-21 5,682.95 5,694.25 5,524.10 5,627.70 0.0M
2025-04-17 5,448.95 5,644.45 5,295.00 5,567.95 0.1M
2025-04-16 5,248.55 5,455.00 5,248.55 5,378.65 0.0M
2025-04-15 5,284.80 5,288.00 5,159.50 5,248.35 0.0M
2025-04-11 5,179.80 5,179.80 5,058.05 5,140.85 0.0M
2025-04-09 5,066.80 5,090.40 4,971.20 5,034.55 0.0M
2025-04-08 5,113.60 5,124.95 4,972.35 5,066.75 0.0M
2025-04-07 4,590.05 5,018.90 4,590.05 4,969.10 0.0M
2025-04-04 5,332.60 5,332.60 5,068.65 5,096.10 0.0M
2025-04-03 5,250.00 5,350.05 5,241.10 5,331.05 0.0M
2025-04-02 5,479.85 5,479.85 5,212.00 5,313.15 0.0M
2025-04-01 5,545.00 5,547.55 5,370.00 5,387.65 0.0M
2025-03-28 5,540.35 5,626.00 5,505.00 5,542.55 0.0M
2025-03-27 5,522.20 5,579.35 5,444.00 5,544.35 0.0M
2025-03-26 5,412.35 5,621.00 5,410.05 5,524.95 0.0M
2025-03-25 5,604.95 5,604.95 5,396.45 5,410.05 0.0M
2025-03-24 5,539.95 5,601.40 5,471.45 5,533.75 0.0M
2025-03-21 5,455.45 5,571.95 5,430.20 5,457.40 0.0M
2025-03-20 5,519.80 5,519.80 5,341.05 5,465.30 0.0M
2025-03-19 5,446.95 5,512.15 5,350.00 5,474.60 0.0M
2025-03-18 5,210.55 5,424.70 5,210.55 5,407.55 0.0M
2025-03-17 5,150.05 5,214.70 5,100.60 5,187.40 0.0M
2025-03-13 5,171.05 5,303.85 5,110.00 5,120.00 0.0M
2025-03-12 5,133.05 5,175.00 5,037.00 5,140.05 0.0M
2025-03-11 5,119.50 5,180.00 5,083.50 5,130.20 0.0M
2025-03-10 5,399.80 5,413.00 5,140.00 5,157.95 0.0M
2025-03-07 5,399.95 5,399.95 5,280.35 5,326.85 0.0M
2025-03-06 5,350.00 5,427.95 5,287.05 5,372.70 0.0M
2025-03-05 5,090.40 5,355.90 5,090.40 5,307.50 0.0M
2025-03-04 5,079.95 5,213.20 5,001.85 5,190.50 0.0M
2025-03-03 4,949.10 5,146.25 4,893.10 5,100.00 0.0M
2025-02-28 5,119.95 5,119.95 4,916.35 4,931.65 0.0M
2025-02-27 5,317.60 5,321.50 5,105.00 5,143.45 0.0M
2025-02-25 5,389.95 5,390.00 5,200.00 5,289.35 0.0M
2025-02-24 5,286.40 5,409.95 5,194.55 5,385.65 0.0M
2025-02-21 5,344.30 5,362.15 5,185.50 5,287.20 0.0M
2025-02-20 5,118.30 5,365.10 5,075.05 5,345.05 0.0M
2025-02-19 5,124.25 5,190.70 5,016.20 5,122.85 0.0M
2025-02-18 5,470.00 5,511.00 5,093.40 5,140.75 0.1M
2025-02-17 5,259.15 5,268.00 5,146.70 5,241.20 0.0M
2025-02-14 5,469.95 5,490.95 5,227.70 5,259.15 0.0M
2025-02-13 5,465.00 5,566.75 5,403.30 5,439.30 0.0M
2025-02-12 5,439.20 5,500.00 5,230.00 5,465.30 0.0M
2025-02-11 5,577.05 5,577.05 5,407.05 5,431.20 0.0M
2025-02-10 5,697.70 5,699.30 5,558.00 5,577.25 0.0M
2025-02-07 5,695.00 5,757.00 5,598.30 5,687.75 0.0M
2025-02-06 5,787.00 5,870.00 5,643.15 5,681.85 0.0M
2025-02-05 5,698.85 5,805.75 5,637.40 5,752.60 0.0M
2025-02-04 5,257.00 5,648.00 5,257.00 5,628.05 0.0M
2025-02-03 5,460.05 5,463.90 5,105.05 5,199.80 0.0M
2025-02-01 5,939.85 5,939.85 5,405.05 5,500.15 0.0M
2025-01-31 5,796.75 5,950.00 5,712.45 5,875.75 0.0M
2025-01-30 6,143.30 6,143.30 5,680.00 5,720.05 0.0M
2025-01-29 6,043.95 6,142.25 6,030.55 6,111.30 0.0M
2025-01-28 6,100.90 6,184.25 5,910.05 5,996.35 0.0M
2025-01-27 6,118.10 6,179.20 6,009.75 6,085.20 0.0M
2025-01-24 6,424.35 6,424.35 6,154.40 6,169.00 0.0M
2025-01-23 6,275.95 6,482.90 6,260.90 6,327.90 0.0M
2025-01-22 6,341.00 6,341.00 6,116.05 6,277.40 0.0M
2025-01-21 6,506.10 6,556.80 6,265.00 6,279.60 0.0M
2025-01-20 6,596.80 6,596.80 6,455.70 6,522.70 0.0M
2025-01-17 6,311.15 6,550.95 6,256.00 6,533.05 0.0M
2025-01-16 6,273.70 6,353.30 6,227.05 6,311.15 0.0M
2025-01-15 6,155.95 6,227.00 6,109.00 6,190.15 0.0M
2025-01-14 6,108.05 6,254.75 6,061.05 6,150.95 0.0M
2025-01-13 6,399.80 6,399.80 6,090.00 6,105.25 0.0M
2025-01-10 6,519.80 6,539.95 6,364.55 6,406.25 0.0M
2025-01-09 6,659.80 6,690.75 6,462.00 6,482.30 0.0M
2025-01-08 6,706.70 6,711.95 6,567.70 6,660.05 0.0M
2025-01-07 6,618.25 6,742.60 6,618.25 6,704.50 0.0M
2025-01-06 6,849.95 6,849.95 6,568.80 6,618.85 0.0M
2025-01-03 6,919.65 6,932.15 6,765.40 6,792.30 0.0M
2025-01-02 6,924.90 6,935.25 6,799.45 6,890.55 0.0M
2025-01-01 6,932.70 6,947.45 6,845.10 6,929.05 0.0M