CESC

CESC
🏛️ インド →
162.15
最終更新: 2025-09-29
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
09:15 166.55 166.85 164.85 165.00 4.9K
09:20 164.80 165.20 164.05 165.20 2.0K
09:25 165.05 165.05 163.90 163.90 4.1K
09:30 163.75 163.75 163.20 163.40 1.8K
09:35 163.15 163.95 163.15 163.95 1.6K
09:40 163.70 164.00 163.65 163.90 1.9K
09:45 163.90 164.10 163.70 164.05 1.0K
09:50 164.20 164.20 163.85 163.95 0.6K
09:55 164.20 164.60 163.90 164.40 0.4K
10:00 164.20 164.20 164.20 164.20 0.0K
10:05 164.30 164.30 163.85 164.00 0.5K
10:10 163.90 163.90 162.70 163.10 4.4K
10:15 163.05 163.10 162.80 162.85 1.5K
10:20 162.70 163.30 162.65 163.30 0.8K
10:25 163.30 163.65 163.30 163.65 2.2K
10:30 163.35 163.55 163.35 163.40 0.6K
10:35 163.55 163.65 163.55 163.65 0.2K
10:40 163.45 163.70 163.45 163.70 0.3K
10:45 163.45 163.60 163.40 163.50 0.3K
10:50 163.25 163.40 163.20 163.20 0.1K
10:55 163.00 163.20 162.90 163.00 0.7K
11:00 163.00 163.00 162.90 162.90 0.1K
11:05 162.85 162.90 162.85 162.90 0.3K
11:10 162.90 162.90 162.80 162.90 0.4K
11:15 162.75 162.75 162.60 162.65 1.1K
11:20 162.50 162.70 162.50 162.70 1.0K
11:25 162.50 162.60 162.35 162.50 1.0K
11:30 162.50 162.55 162.50 162.50 0.6K
11:35 162.40 162.50 162.25 162.25 0.3K
11:40 162.35 162.40 162.10 162.40 2.3K
11:50 162.40 162.55 162.25 162.50 0.8K
11:55 162.55 162.60 162.55 162.60 0.1K
12:00 162.30 162.30 162.30 162.30 0.0K
12:05 162.35 162.35 162.25 162.25 0.3K
12:10 162.25 162.25 162.20 162.20 0.0K
12:15 162.45 162.45 162.45 162.45 0.3K
12:25 162.40 162.40 162.40 162.40 0.0K
12:30 162.20 162.20 162.10 162.10 0.6K
12:35 162.05 162.25 162.05 162.25 1.1K
12:40 162.30 162.50 162.15 162.50 1.1K
12:45 162.20 162.60 162.20 162.60 0.4K
12:50 162.65 163.00 162.65 163.00 2.0K
12:55 163.05 163.05 162.85 162.85 0.0K
13:00 162.85 163.45 162.85 163.45 0.4K
13:05 163.30 163.30 163.30 163.30 0.1K
13:10 163.30 163.50 163.10 163.50 0.1K
13:15 163.50 163.50 163.50 163.50 0.1K
13:20 163.40 163.40 163.40 163.40 0.7K
13:25 163.05 163.50 163.05 163.50 1.5K
13:30 163.20 163.30 163.10 163.30 0.3K
13:35 163.00 163.50 163.00 163.25 0.6K
13:40 163.20 163.30 163.20 163.30 0.2K
13:45 163.35 163.50 163.35 163.50 0.3K
13:50 163.20 163.20 163.05 163.05 0.0K
13:55 163.10 163.30 163.10 163.30 0.5K
14:00 163.10 163.20 163.00 163.00 0.5K
14:05 163.20 163.20 163.00 163.20 0.3K
14:10 163.10 163.30 163.10 163.30 0.1K
14:15 163.10 163.25 162.90 163.00 0.5K
14:20 163.30 163.30 163.30 163.30 0.0K
14:25 162.65 163.25 162.65 163.25 0.1K
14:30 163.00 163.25 163.00 163.25 0.7K
14:35 163.15 163.15 163.15 163.15 0.1K
14:40 163.15 163.15 163.15 163.15 0.1K
14:45 163.40 163.40 163.15 163.35 0.7K
14:50 163.35 163.50 163.35 163.50 1.8K
14:55 163.20 163.20 163.20 163.20 0.1K
15:00 163.40 163.50 163.40 163.50 0.1K
15:05 163.40 163.95 163.35 163.95 2.2K
15:10 163.85 163.90 163.55 163.55 0.4K
15:15 163.75 163.90 163.55 163.80 1.6K
15:20 163.55 163.75 163.15 163.55 3.6K
15:25 163.40 163.65 163.40 163.60 2.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 162.65 164.50 160.50 162.15 0.1M
2025-09-26 167.00 167.00 162.05 163.60 0.1M
2025-09-25 167.00 168.00 165.80 167.15 0.1M
2025-09-24 167.20 172.40 166.45 167.00 0.4M
2025-09-23 169.90 171.35 166.45 166.95 0.2M
2025-09-22 171.00 172.30 167.40 168.30 0.2M
2025-09-19 165.05 171.45 164.70 169.50 0.2M
2025-09-18 166.40 167.20 164.65 165.00 0.0M
2025-09-17 168.10 169.00 166.10 166.80 0.1M
2025-09-16 166.65 168.95 165.40 168.05 0.1M
2025-09-15 161.60 168.30 161.60 166.40 0.4M
2025-09-12 161.90 162.40 159.25 160.05 0.0M
2025-09-11 161.80 162.25 159.90 161.05 0.1M
2025-09-10 158.05 163.00 158.05 161.05 0.1M
2025-09-09 154.20 158.40 154.20 158.05 0.1M
2025-09-08 154.00 156.50 154.00 154.85 0.1M
2025-09-05 153.85 154.90 152.45 153.65 0.1M
2025-09-04 156.05 156.80 153.25 153.70 0.0M
2025-09-03 157.00 157.55 154.70 155.05 0.1M
2025-09-02 156.05 158.00 154.95 156.70 0.1M
2025-09-01 153.00 156.85 152.50 155.95 0.2M
2025-08-29 154.70 155.55 151.70 152.05 0.2M
2025-08-28 160.85 162.05 153.50 154.25 0.3M
2025-08-26 163.30 171.10 160.70 161.70 0.8M
2025-08-25 167.40 168.25 163.85 164.30 0.0M
2025-08-22 165.00 167.30 163.40 166.75 0.1M
2025-08-21 163.85 165.35 163.60 164.55 0.1M
2025-08-20 164.05 164.75 163.15 163.35 0.2M
2025-08-19 163.25 165.75 163.25 164.65 0.1M
2025-08-18 164.60 165.05 163.50 164.40 0.1M
2025-08-14 164.15 164.80 162.65 163.00 0.0M
2025-08-13 164.95 166.15 163.55 164.30 0.1M
2025-08-12 162.00 166.25 162.00 164.90 0.1M
2025-08-11 163.00 163.55 160.35 162.00 0.1M
2025-08-08 167.45 167.45 162.00 162.90 0.1M
2025-08-07 161.55 170.40 160.70 165.80 0.7M
2025-08-06 164.05 165.20 161.10 161.55 0.1M
2025-08-05 164.55 167.05 162.65 164.25 0.1M
2025-08-04 165.80 166.85 162.60 163.80 0.2M
2025-08-01 169.20 169.60 164.80 165.65 0.2M
2025-07-31 173.20 177.80 167.60 169.90 0.3M
2025-07-30 175.05 181.20 175.05 176.55 1.1M
2025-07-29 173.05 178.05 172.55 177.05 0.1M
2025-07-28 172.55 175.45 172.15 173.90 0.1M
2025-07-25 174.70 177.75 172.85 173.10 0.1M
2025-07-24 179.95 179.95 175.00 175.15 0.1M
2025-07-23 179.15 179.15 177.65 178.10 0.0M
2025-07-22 179.40 179.75 177.55 177.85 0.1M
2025-07-21 178.50 179.75 177.20 178.65 0.1M
2025-07-18 180.00 181.20 178.45 178.75 0.0M
2025-07-17 180.30 182.20 179.85 180.30 0.1M
2025-07-16 181.20 181.60 179.75 181.20 0.1M
2025-07-15 181.80 183.10 180.05 181.85 0.2M
2025-07-14 175.15 181.15 174.20 180.20 0.2M
2025-07-11 177.35 179.50 174.00 174.65 0.1M
2025-07-10 178.05 182.00 177.80 178.40 0.1M
2025-07-09 181.45 181.90 178.65 180.75 0.1M
2025-07-08 181.70 182.85 179.45 180.35 0.6M
2025-07-07 178.25 181.85 177.20 180.40 0.3M
2025-07-04 177.60 179.90 177.45 178.65 0.1M
2025-07-03 178.55 179.55 175.50 178.05 0.3M
2025-07-02 179.25 179.25 173.85 177.10 0.3M
2025-07-01 171.80 177.00 171.80 176.50 0.3M
2025-06-30 173.00 173.00 170.80 171.70 0.1M
2025-06-27 173.25 173.75 171.50 172.30 0.1M
2025-06-26 173.50 174.65 171.05 173.20 0.3M
2025-06-25 167.65 172.90 166.75 172.45 0.2M
2025-06-24 163.65 167.45 163.25 166.55 0.2M
2025-06-23 160.90 164.90 160.90 163.60 0.1M
2025-06-20 160.05 164.15 160.05 163.30 0.1M
2025-06-19 162.15 164.85 161.00 161.70 0.5M
2025-06-18 163.90 165.25 162.35 163.70 0.2M
2025-06-17 168.05 168.05 161.75 163.00 0.1M
2025-06-16 163.55 168.50 162.60 167.95 0.4M
2025-06-13 161.75 166.25 161.75 164.50 0.1M
2025-06-12 172.00 172.00 165.35 166.15 0.1M
2025-06-11 172.60 173.10 170.80 171.65 0.1M
2025-06-10 171.00 173.00 170.00 171.20 0.1M
2025-06-09 168.65 171.00 168.00 170.15 0.1M
2025-06-06 167.00 168.65 164.60 168.00 0.2M
2025-06-05 170.00 170.80 165.20 166.55 0.1M
2025-06-04 162.50 169.15 162.25 168.85 0.2M
2025-06-03 164.70 164.95 160.80 161.40 0.2M
2025-06-02 164.00 164.70 162.20 164.50 0.1M
2025-05-30 168.45 168.55 162.05 162.45 0.2M
2025-05-29 169.90 169.90 166.65 168.10 0.0M
2025-05-28 167.80 170.80 166.55 166.90 0.1M
2025-05-27 168.60 170.50 167.20 167.45 0.1M
2025-05-26 170.70 171.50 167.50 169.15 0.1M
2025-05-23 167.55 173.15 167.55 170.30 0.1M
2025-05-22 172.90 173.85 167.10 168.15 0.1M
2025-05-21 175.05 176.40 170.80 171.90 0.1M
2025-05-20 173.30 175.05 172.35 174.15 0.3M
2025-05-19 166.95 173.25 166.00 172.65 0.7M
2025-05-16 162.60 167.50 161.90 165.20 0.3M
2025-05-15 168.20 168.45 161.60 163.20 0.5M
2025-05-14 164.55 169.00 161.75 167.80 0.3M
2025-05-13 166.75 167.85 163.60 163.90 0.1M
2025-05-12 160.60 168.00 160.60 166.75 0.1M
2025-05-09 153.45 159.40 153.45 157.70 0.1M
2025-05-08 165.00 166.20 158.50 160.65 0.1M
2025-05-07 160.00 165.05 159.40 164.60 0.1M
2025-05-06 166.80 166.80 160.55 162.65 0.1M
2025-05-05 158.65 165.40 158.65 164.95 0.2M
2025-05-02 158.35 161.45 157.75 158.90 0.1M
2025-04-30 157.30 161.75 157.00 159.10 0.4M
2025-04-29 160.95 161.75 156.70 157.25 0.1M
2025-04-28 151.50 160.25 151.50 159.30 0.1M
2025-04-25 158.50 159.50 151.50 153.90 0.1M
2025-04-24 159.40 160.65 157.05 158.50 0.1M
2025-04-23 160.35 161.20 158.50 160.35 0.1M
2025-04-22 163.70 163.70 159.00 159.30 0.1M
2025-04-21 159.95 162.45 157.80 161.90 0.2M
2025-04-17 157.50 161.40 156.50 158.25 0.2M
2025-04-16 157.80 158.20 155.70 157.70 0.1M
2025-04-15 155.90 157.95 155.40 157.05 0.1M
2025-04-11 153.45 154.10 151.00 153.60 0.1M
2025-04-09 149.80 151.35 147.90 149.85 0.1M
2025-04-08 153.00 153.60 149.95 150.40 0.1M
2025-04-07 136.80 150.90 136.80 149.30 0.3M
2025-04-04 157.35 158.05 150.05 151.95 0.1M
2025-04-03 151.35 158.30 151.35 157.70 0.1M
2025-04-02 153.00 154.70 151.20 153.85 0.1M
2025-04-01 153.15 155.05 150.85 153.10 0.0M
2025-03-28 154.05 157.00 152.85 153.80 0.3M
2025-03-27 146.50 153.90 146.50 153.00 0.1M
2025-03-26 151.45 153.00 149.50 150.25 0.1M
2025-03-25 154.85 154.85 150.20 150.70 0.1M
2025-03-24 153.50 154.90 151.30 153.85 0.2M
2025-03-21 147.00 151.95 146.70 150.95 0.1M
2025-03-20 149.55 150.35 144.10 146.70 0.3M
2025-03-19 142.35 149.65 141.65 147.70 0.3M
2025-03-18 140.35 142.25 139.35 142.00 0.1M
2025-03-17 138.85 140.30 138.80 140.00 0.0M
2025-03-13 139.90 140.60 138.20 138.65 0.1M
2025-03-12 139.10 141.05 136.85 139.45 0.2M
2025-03-11 136.70 140.05 136.05 139.15 0.1M
2025-03-10 140.75 142.50 137.90 138.85 0.1M
2025-03-07 139.95 141.80 138.65 140.70 0.4M
2025-03-06 143.00 143.90 139.20 140.00 0.5M
2025-03-05 138.15 142.25 137.45 141.40 0.3M
2025-03-04 130.25 138.50 129.10 137.45 0.1M
2025-03-03 130.05 133.40 126.70 132.40 0.2M
2025-02-28 133.60 133.70 129.30 130.60 0.2M
2025-02-27 133.75 135.35 130.10 134.30 0.2M
2025-02-25 136.95 137.95 131.45 133.10 0.1M
2025-02-24 134.45 137.20 134.00 136.95 0.1M
2025-02-21 136.90 139.55 133.95 136.55 0.2M
2025-02-20 131.75 138.50 131.05 137.85 0.2M
2025-02-19 126.05 133.95 126.05 131.60 0.1M
2025-02-18 126.95 128.45 123.40 127.75 0.1M
2025-02-17 121.65 126.70 119.00 125.90 0.2M
2025-02-14 127.75 127.75 120.70 122.20 0.2M
2025-02-13 128.15 131.00 125.70 125.90 0.1M
2025-02-12 129.65 129.65 124.15 128.00 0.1M
2025-02-11 132.15 134.10 128.50 129.00 0.1M
2025-02-10 135.50 135.50 132.10 133.50 0.1M
2025-02-07 138.55 138.90 134.35 135.10 0.1M
2025-02-06 140.80 140.80 136.90 138.05 0.1M
2025-02-05 139.10 141.55 137.80 139.55 0.7M
2025-02-04 135.85 138.75 134.55 137.60 0.2M
2025-02-03 137.70 137.70 132.70 135.15 0.1M
2025-02-01 143.40 145.25 136.50 138.90 0.1M
2025-01-31 142.15 143.70 140.90 142.95 0.1M
2025-01-30 140.15 142.25 138.05 141.50 0.1M
2025-01-29 132.25 139.15 132.25 138.60 0.1M
2025-01-28 137.25 138.05 129.95 132.40 0.5M
2025-01-27 137.80 137.80 133.10 136.05 0.2M
2025-01-24 144.90 145.40 138.35 139.05 0.5M
2025-01-23 142.55 145.90 141.00 145.00 0.1M
2025-01-22 147.45 147.45 140.75 142.55 0.2M
2025-01-21 155.00 155.00 147.10 147.50 0.3M
2025-01-20 152.55 153.90 150.40 153.15 0.2M
2025-01-17 150.95 153.45 149.10 152.65 0.1M
2025-01-16 152.75 153.70 148.65 150.60 0.7M
2025-01-15 156.55 156.55 152.50 154.15 0.2M
2025-01-14 153.70 156.95 151.30 153.75 1.6M
2025-01-13 161.65 161.65 150.70 152.00 0.5M
2025-01-10 171.20 171.25 161.65 162.50 1.0M
2025-01-09 174.55 174.55 169.45 170.05 0.1M
2025-01-08 178.65 178.90 171.05 174.35 0.2M
2025-01-07 176.35 181.60 176.00 179.35 0.4M
2025-01-06 187.45 187.45 175.35 176.15 0.1M
2025-01-03 189.40 192.30 185.30 185.85 0.1M
2025-01-02 186.50 190.40 185.80 189.10 0.1M
2025-01-01 185.95 186.95 184.50 186.10 0.3M