Sunteck Realty

SUNT
🏛️ インド →
410.55
最終更新: 2025-09-26
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
09:15 422.85 422.85 417.20 417.95 0.3K
09:20 417.20 419.10 416.05 418.70 0.2K
09:25 418.70 418.70 416.00 416.00 0.2K
09:30 415.45 415.60 413.20 413.80 0.5K
09:35 413.50 414.10 413.10 414.10 0.2K
09:40 414.95 416.65 414.90 416.25 0.2K
09:45 416.20 418.35 416.20 418.35 0.1K
09:50 418.50 418.50 417.85 418.45 0.1K
09:55 418.30 418.30 418.30 418.30 0.0K
10:00 418.00 418.40 417.65 418.00 0.4K
10:05 417.05 417.05 417.05 417.05 0.0K
10:10 417.05 417.30 417.00 417.25 0.2K
10:15 417.25 417.25 417.25 417.25 0.0K
10:20 415.55 416.35 415.55 415.85 0.4K
10:25 416.80 416.80 416.80 416.80 0.0K
10:30 416.45 417.20 416.45 417.20 0.1K
10:35 416.45 416.45 416.35 416.35 0.0K
10:40 416.65 417.00 416.65 417.00 0.0K
10:50 418.10 418.10 417.70 417.70 0.0K
10:55 417.30 417.30 417.00 417.00 0.4K
11:00 415.75 415.75 415.65 415.65 0.2K
11:05 415.45 415.60 415.45 415.60 0.0K
11:10 416.40 416.40 416.40 416.40 0.0K
11:15 415.65 415.65 415.65 415.65 0.0K
11:25 415.65 415.65 415.00 415.00 0.0K
11:30 415.00 415.00 414.85 414.85 1.4K
11:35 415.00 415.00 415.00 415.00 0.6K
11:40 414.45 415.10 414.45 415.10 0.0K
11:45 414.40 414.40 414.40 414.40 0.0K
11:50 414.70 414.70 414.70 414.70 0.0K
11:55 415.50 416.20 415.40 415.40 0.1K
12:10 415.90 416.05 415.65 415.65 0.1K
12:15 415.60 415.60 415.00 415.00 0.3K
12:20 415.00 415.00 415.00 415.00 0.6K
12:25 415.00 415.00 415.00 415.00 0.3K
12:30 415.00 415.00 414.60 414.95 0.1K
12:40 414.20 415.00 414.20 415.00 0.3K
12:55 414.65 414.65 414.65 414.65 0.0K
13:00 415.25 415.25 415.25 415.25 0.0K
13:05 415.15 415.15 414.95 414.95 0.1K
13:10 415.20 415.20 414.90 414.90 0.1K
13:15 414.50 414.50 414.40 414.40 1.0K
13:20 413.85 413.85 413.50 413.50 0.0K
13:25 413.50 413.50 413.10 413.25 0.1K
13:30 412.50 412.50 411.95 411.95 0.6K
13:35 411.65 411.65 411.65 411.65 0.0K
13:45 411.75 411.85 411.75 411.85 0.0K
13:50 411.35 411.45 410.05 411.45 2.7K
13:55 410.10 410.10 410.10 410.10 0.1K
14:00 411.15 411.15 411.15 411.15 0.0K
14:05 410.60 410.60 409.05 409.05 0.1K
14:10 409.80 410.80 409.65 410.10 0.1K
14:15 410.00 410.45 409.60 410.45 0.0K
14:20 410.35 411.00 410.35 410.55 0.0K
14:25 411.00 411.00 411.00 411.00 0.0K
14:30 410.65 411.35 410.65 411.20 0.0K
14:35 412.20 412.60 412.20 412.60 0.0K
14:45 412.75 412.75 411.20 411.20 0.1K
14:50 411.50 412.00 411.45 411.45 0.3K
14:55 411.45 411.45 411.40 411.45 0.0K
15:00 411.15 411.45 411.00 411.00 0.4K
15:05 411.15 411.25 411.05 411.25 0.0K
15:10 411.40 411.40 410.90 411.30 0.0K
15:15 411.40 412.00 408.80 409.05 2.3K
15:20 408.85 408.90 408.35 408.65 0.1K
15:25 409.15 410.90 408.65 410.55 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 443.60 443.60 408.35 410.55 0.0M
2025-09-25 421.90 431.05 417.45 422.45 0.0M
2025-09-24 439.20 441.05 426.70 427.95 0.0M
2025-09-23 444.45 445.55 437.30 438.75 0.0M
2025-09-22 446.05 459.00 444.45 445.60 0.0M
2025-09-19 446.00 453.85 445.30 449.50 0.0M
2025-09-18 445.25 457.00 444.55 453.00 0.0M
2025-09-17 453.55 456.35 440.70 443.75 0.0M
2025-09-16 450.00 451.40 442.00 445.25 0.0M
2025-09-15 436.00 454.70 436.00 449.35 0.0M
2025-09-12 443.30 444.10 435.45 441.65 0.0M
2025-09-11 445.00 451.75 440.30 443.40 0.0M
2025-09-10 443.00 457.00 439.80 446.65 0.1M
2025-09-09 458.45 458.45 442.10 444.55 0.0M
2025-09-08 465.00 472.25 452.00 454.45 0.2M
2025-09-05 392.65 469.00 387.80 449.65 0.6M
2025-09-04 400.95 400.95 390.65 392.55 0.0M
2025-09-03 401.65 402.20 385.95 394.30 0.0M
2025-09-02 394.90 394.90 381.75 385.20 0.0M
2025-09-01 379.85 386.05 379.85 382.75 0.0M
2025-08-29 385.15 387.30 379.15 380.55 0.0M
2025-08-28 383.05 392.35 383.05 386.50 0.0M
2025-08-26 400.15 400.15 387.45 389.20 0.0M
2025-08-25 390.30 398.90 390.00 393.85 0.0M
2025-08-22 394.60 400.20 388.45 390.30 0.0M
2025-08-21 393.30 398.15 391.95 394.35 0.0M
2025-08-20 398.00 398.00 389.00 392.75 0.0M
2025-08-19 380.95 393.15 375.55 388.55 0.0M
2025-08-18 380.80 382.75 376.55 378.35 0.0M
2025-08-14 378.35 383.00 375.35 376.05 0.0M
2025-08-13 380.05 386.00 378.05 379.35 0.0M
2025-08-12 383.80 386.10 378.90 383.05 0.0M
2025-08-11 383.50 386.85 379.55 381.55 0.0M
2025-08-08 383.40 386.35 376.10 384.10 0.0M
2025-08-07 381.00 382.30 373.95 379.05 0.0M
2025-08-06 388.85 388.85 370.15 383.75 0.0M
2025-08-05 382.25 391.05 381.15 382.75 0.0M
2025-08-04 385.10 390.40 383.60 385.05 0.0M
2025-08-01 407.85 407.85 386.05 387.55 0.0M
2025-07-31 393.55 399.75 390.75 393.20 0.0M
2025-07-30 410.90 411.50 397.00 400.55 0.0M
2025-07-29 404.75 409.85 400.75 408.80 0.0M
2025-07-28 419.55 420.50 400.10 404.35 0.0M
2025-07-25 430.95 431.00 417.50 419.95 0.0M
2025-07-24 440.00 441.95 428.55 430.95 0.1M
2025-07-23 445.65 446.80 433.80 437.75 0.0M
2025-07-22 431.05 446.05 427.00 444.60 0.0M
2025-07-21 429.00 432.50 422.20 430.45 0.0M
2025-07-18 440.00 455.00 424.25 427.20 0.1M
2025-07-17 448.00 448.00 436.05 437.00 0.0M
2025-07-16 438.20 446.50 438.20 442.05 0.0M
2025-07-15 441.65 442.10 438.15 438.65 0.0M
2025-07-14 439.00 441.65 433.15 439.80 0.0M
2025-07-11 443.95 447.00 437.90 438.90 0.0M
2025-07-10 439.00 445.40 437.55 443.85 0.0M
2025-07-09 441.95 443.35 436.20 437.10 0.0M
2025-07-08 448.90 448.90 437.05 440.30 0.0M
2025-07-07 441.25 448.00 441.00 444.15 0.0M
2025-07-04 442.35 443.75 435.80 441.25 0.0M
2025-07-03 436.95 448.55 434.60 442.35 0.0M
2025-07-02 437.00 444.85 432.10 434.85 0.0M
2025-07-01 451.00 451.00 438.30 440.75 0.0M
2025-06-30 446.95 446.95 442.10 445.50 0.0M
2025-06-27 442.40 450.50 440.35 443.35 0.0M
2025-06-26 448.15 452.00 441.00 442.40 0.0M
2025-06-25 435.20 453.00 435.20 447.35 0.0M
2025-06-24 440.00 446.00 439.05 443.30 0.0M
2025-06-23 431.15 436.95 431.15 433.10 0.0M
2025-06-20 443.95 443.95 435.95 439.90 0.0M
2025-06-19 446.65 447.65 433.65 439.60 0.0M
2025-06-18 438.90 453.00 438.90 446.65 0.0M
2025-06-17 450.50 473.40 443.30 446.30 0.1M
2025-06-16 440.05 451.75 440.05 446.05 0.0M
2025-06-13 443.10 452.40 437.65 447.40 0.7M
2025-06-12 463.05 464.20 443.10 445.25 0.0M
2025-06-11 453.95 465.00 453.80 461.35 0.0M
2025-06-10 458.50 465.90 448.00 452.80 0.0M
2025-06-09 461.05 478.30 459.65 463.15 0.0M
2025-06-06 435.90 458.00 433.95 456.35 0.0M
2025-06-05 437.00 440.95 429.70 432.60 0.0M
2025-06-04 446.40 446.40 430.20 434.90 0.0M
2025-06-03 425.60 436.10 425.55 432.00 0.0M
2025-06-02 423.10 431.00 415.85 425.60 0.0M
2025-05-30 416.00 417.90 410.80 414.95 0.0M
2025-05-29 411.35 417.50 411.30 414.10 0.0M
2025-05-28 417.55 418.35 408.70 410.05 0.0M
2025-05-27 413.25 420.00 410.00 417.40 0.0M
2025-05-26 425.95 425.95 412.95 413.75 0.0M
2025-05-23 415.50 417.30 410.90 411.80 0.0M
2025-05-22 423.95 423.95 412.55 415.00 0.0M
2025-05-21 425.00 426.20 411.00 413.05 0.0M
2025-05-20 413.00 435.00 403.65 417.35 0.0M
2025-05-19 401.25 416.80 401.25 407.45 0.0M
2025-05-16 401.70 406.00 399.60 401.05 0.0M
2025-05-15 403.25 407.30 399.00 399.70 0.0M
2025-05-14 405.25 410.75 403.25 404.85 0.0M
2025-05-13 391.10 410.00 391.10 406.25 0.0M
2025-05-12 389.00 402.10 389.00 395.75 0.0M
2025-05-09 372.10 384.00 367.50 378.40 0.0M
2025-05-08 396.60 396.90 382.20 384.60 0.0M
2025-05-07 386.75 399.00 379.55 394.95 0.0M
2025-05-06 405.95 407.75 394.90 396.40 0.0M
2025-05-05 394.00 402.40 384.00 401.05 0.0M
2025-05-02 408.80 408.80 391.00 392.50 0.0M
2025-04-30 404.95 419.45 399.90 400.95 0.0M
2025-04-29 403.55 414.20 403.55 410.85 0.0M
2025-04-28 402.05 409.50 401.65 406.95 0.0M
2025-04-25 410.15 413.00 392.45 404.70 0.0M
2025-04-24 415.95 415.95 406.00 408.55 0.0M
2025-04-23 409.95 419.65 401.25 411.75 0.0M
2025-04-22 397.85 407.00 396.55 403.05 0.0M
2025-04-21 400.00 407.00 392.70 398.05 0.0M
2025-04-17 398.95 398.95 389.65 393.75 0.0M
2025-04-16 395.00 397.45 390.70 395.25 0.0M
2025-04-15 390.85 396.60 378.50 393.80 0.0M
2025-04-11 363.80 375.20 359.10 374.35 0.0M
2025-04-09 369.25 369.30 354.10 354.45 0.0M
2025-04-08 368.30 373.80 361.65 368.95 0.0M
2025-04-07 381.55 381.55 349.95 360.65 0.0M
2025-04-04 403.00 403.15 380.00 384.80 0.0M
2025-04-03 397.95 407.95 397.95 405.15 0.0M
2025-04-02 396.65 403.45 388.65 398.45 0.0M
2025-04-01 393.85 397.55 383.25 396.50 0.0M
2025-03-28 399.75 404.75 385.00 386.50 0.0M
2025-03-27 386.95 401.90 384.00 399.50 0.0M
2025-03-26 391.70 401.55 384.70 386.95 0.0M
2025-03-25 408.85 410.75 396.00 398.85 0.1M
2025-03-24 409.95 416.05 400.45 406.45 0.0M
2025-03-21 395.40 417.25 395.40 400.60 0.0M
2025-03-20 412.05 422.65 392.25 394.75 0.1M
2025-03-19 385.25 412.55 385.25 408.10 0.0M
2025-03-18 371.90 387.55 365.20 385.25 0.0M
2025-03-17 378.90 378.90 362.65 364.60 0.0M
2025-03-13 376.25 379.90 368.10 369.25 0.0M
2025-03-12 386.95 386.95 373.75 376.20 0.0M
2025-03-11 376.35 390.55 376.35 384.10 0.0M
2025-03-10 390.05 408.15 384.80 387.10 0.0M
2025-03-07 409.95 409.95 388.30 397.05 0.1M
2025-03-06 385.70 410.00 385.70 400.90 0.0M
2025-03-05 375.55 387.90 375.00 386.45 0.0M
2025-03-04 355.05 375.55 351.95 373.50 0.0M
2025-03-03 371.45 371.45 348.05 357.20 0.0M
2025-02-28 373.00 374.85 358.00 365.25 0.0M
2025-02-27 383.70 391.00 373.00 379.05 0.0M
2025-02-25 386.05 391.95 373.25 377.40 0.0M
2025-02-24 397.00 397.00 386.00 389.30 0.0M
2025-02-21 412.55 418.00 396.95 399.10 0.0M
2025-02-20 404.50 406.75 399.95 404.45 0.0M
2025-02-19 398.10 420.00 398.10 403.35 0.0M
2025-02-18 427.20 427.20 396.50 405.95 0.0M
2025-02-17 420.40 424.75 405.90 418.80 0.0M
2025-02-14 441.30 446.00 415.65 420.45 0.0M
2025-02-13 435.40 448.50 433.00 441.60 0.0M
2025-02-12 449.20 453.30 433.85 436.90 0.0M
2025-02-11 473.55 473.55 442.40 454.40 0.0M
2025-02-10 508.95 508.95 470.75 474.50 0.0M
2025-02-07 499.75 507.00 490.55 499.20 0.0M
2025-02-06 488.10 496.50 476.60 494.85 0.0M
2025-02-05 486.00 486.00 475.70 479.50 0.0M
2025-02-04 472.75 485.60 472.10 481.55 0.0M
2025-02-03 460.00 471.65 459.60 465.55 0.0M
2025-02-01 485.75 485.75 466.80 469.05 0.0M
2025-01-31 479.85 479.95 470.25 476.20 0.0M
2025-01-30 475.45 484.10 466.95 470.40 0.0M
2025-01-29 470.70 475.15 466.50 469.55 0.0M
2025-01-28 463.50 492.90 451.70 470.70 0.0M
2025-01-27 472.70 472.70 448.90 460.25 0.0M
2025-01-24 474.10 480.40 460.30 472.70 0.0M
2025-01-23 469.75 480.20 462.60 471.00 0.0M
2025-01-22 502.55 505.45 456.75 463.60 0.0M
2025-01-21 535.05 546.00 490.55 493.05 0.2M
2025-01-20 484.95 496.20 481.90 491.05 0.0M
2025-01-17 466.95 498.75 460.65 489.60 0.0M
2025-01-16 461.00 465.30 455.15 457.70 0.0M
2025-01-15 435.65 457.40 435.65 451.95 0.0M
2025-01-14 445.85 450.50 431.30 441.35 0.0M
2025-01-13 478.70 478.70 444.45 446.85 0.0M
2025-01-10 489.55 490.80 474.45 478.90 0.0M
2025-01-09 484.40 498.55 484.40 494.55 0.0M
2025-01-08 497.00 502.00 488.55 493.20 0.0M
2025-01-07 500.95 500.95 480.00 496.05 0.0M
2025-01-06 504.00 504.60 477.00 479.55 0.0M
2025-01-03 505.95 510.00 502.05 503.55 0.0M
2025-01-02 507.20 510.85 502.00 504.90 0.0M
2025-01-01 507.00 510.95 506.90 508.05 0.0M