Coforge

COFO
🏛️ インド →
1,591.00
最終更新: 2025-09-30
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 1,623.80 1,623.80 1,623.80 1,623.80 1.7K
09:15 1,630.40 1,635.10 1,623.40 1,633.60 34.1K
09:16 1,633.60 1,636.30 1,629.50 1,636.20 19.2K
09:17 1,635.40 1,636.30 1,633.10 1,633.70 14.9K
09:18 1,633.70 1,635.10 1,632.10 1,635.10 10.7K
09:19 1,635.20 1,640.00 1,635.00 1,639.10 10.6K
09:20 1,638.00 1,639.40 1,636.60 1,639.10 7.9K
09:21 1,639.30 1,645.50 1,639.30 1,644.90 20.7K
09:22 1,645.40 1,646.00 1,644.00 1,644.00 5.7K
09:23 1,644.00 1,644.00 1,641.90 1,642.20 3.5K
09:24 1,641.80 1,643.90 1,640.70 1,643.50 11.8K
09:25 1,646.00 1,646.00 1,644.60 1,644.90 10.7K
09:26 1,645.10 1,646.00 1,644.50 1,644.50 3.6K
09:27 1,645.20 1,645.20 1,642.50 1,643.40 2.2K
09:28 1,644.00 1,644.00 1,638.40 1,638.40 5.1K
09:29 1,637.90 1,637.90 1,635.00 1,635.80 5.9K
09:30 1,635.80 1,637.60 1,634.70 1,637.60 9.6K
09:31 1,638.00 1,643.90 1,636.00 1,643.90 9.0K
09:32 1,643.90 1,645.90 1,643.30 1,643.30 7.9K
09:33 1,644.60 1,646.90 1,644.60 1,646.60 6.2K
09:34 1,646.40 1,646.40 1,641.40 1,641.60 7.9K
09:35 1,641.70 1,642.50 1,640.40 1,640.70 2.1K
09:36 1,640.70 1,642.20 1,640.00 1,641.10 5.6K
09:37 1,640.40 1,645.90 1,640.40 1,645.90 4.1K
09:38 1,645.90 1,645.90 1,642.40 1,644.00 3.9K
09:39 1,643.90 1,645.00 1,643.50 1,643.60 1.5K
09:40 1,644.00 1,644.00 1,641.50 1,641.50 49.1K
09:41 1,643.90 1,645.00 1,643.00 1,644.80 2.1K
09:42 1,644.30 1,646.30 1,643.90 1,643.90 21.1K
09:43 1,644.00 1,644.00 1,638.40 1,638.40 4.0K
09:44 1,638.30 1,639.00 1,636.40 1,638.30 4.2K
09:45 1,637.20 1,637.20 1,633.80 1,633.80 3.5K
09:46 1,633.80 1,636.10 1,633.80 1,636.10 1.5K
09:47 1,636.00 1,636.30 1,634.00 1,634.20 3.0K
09:48 1,636.90 1,639.30 1,636.40 1,636.40 9.6K
09:49 1,636.40 1,636.40 1,634.50 1,635.70 4.8K
09:50 1,635.70 1,635.70 1,631.40 1,632.90 10.9K
09:51 1,633.70 1,633.70 1,630.10 1,633.20 25.0K
09:52 1,632.90 1,633.20 1,632.10 1,633.00 1.3K
09:53 1,631.00 1,632.90 1,630.00 1,631.90 4.2K
09:54 1,631.00 1,631.40 1,630.00 1,631.40 1.8K
09:55 1,631.40 1,631.40 1,629.70 1,630.20 58.9K
09:56 1,630.60 1,633.40 1,630.60 1,631.70 9.4K
09:57 1,631.10 1,632.00 1,630.40 1,630.60 5.8K
09:58 1,630.80 1,631.40 1,630.10 1,631.40 1.2K
09:59 1,631.50 1,631.70 1,630.30 1,630.30 1.0K
10:00 1,630.20 1,631.80 1,626.30 1,626.30 8.2K
10:01 1,628.50 1,629.00 1,627.50 1,627.70 5.5K
10:02 1,627.40 1,628.50 1,627.00 1,627.00 1.4K
10:03 1,626.70 1,626.70 1,626.00 1,626.00 2.7K
10:04 1,626.00 1,626.00 1,625.40 1,625.50 1.1K
10:05 1,625.50 1,626.10 1,621.90 1,621.90 6.3K
10:06 1,620.90 1,621.00 1,619.00 1,619.10 25.0K
10:07 1,618.40 1,620.00 1,618.40 1,619.20 9.9K
10:08 1,619.90 1,621.40 1,619.90 1,620.10 2.5K
10:09 1,620.00 1,620.20 1,618.10 1,618.40 4.7K
10:10 1,617.70 1,620.80 1,617.70 1,620.00 1.5K
10:11 1,619.60 1,620.00 1,619.50 1,619.70 1.7K
10:12 1,619.70 1,620.80 1,619.70 1,620.30 0.5K
10:13 1,620.80 1,621.10 1,619.20 1,619.20 15.4K
10:14 1,619.00 1,619.20 1,617.00 1,619.20 9.1K
10:15 1,619.00 1,620.00 1,618.20 1,618.50 3.4K
10:16 1,618.70 1,620.40 1,618.20 1,619.60 2.3K
10:17 1,619.10 1,620.00 1,618.60 1,619.40 2.4K
10:18 1,619.00 1,619.60 1,618.80 1,619.00 2.3K
10:19 1,619.30 1,619.30 1,618.50 1,619.00 2.5K
10:20 1,619.70 1,620.00 1,619.50 1,619.90 1.1K
10:21 1,619.80 1,619.80 1,617.60 1,619.50 7.7K
10:22 1,619.50 1,619.50 1,617.20 1,617.20 3.0K
10:23 1,617.10 1,617.60 1,615.60 1,615.70 9.8K
10:24 1,616.60 1,617.90 1,616.00 1,617.90 10.4K
10:25 1,617.50 1,619.10 1,617.00 1,618.80 9.2K
10:26 1,618.60 1,618.60 1,617.00 1,617.10 1.4K
10:27 1,617.10 1,618.10 1,616.60 1,616.60 3.7K
10:28 1,616.60 1,616.80 1,615.10 1,615.70 3.2K
10:29 1,615.70 1,615.80 1,615.00 1,615.50 1.3K
10:30 1,615.10 1,616.00 1,614.00 1,614.30 2.9K
10:31 1,614.10 1,619.80 1,614.10 1,618.80 3.3K
10:32 1,618.30 1,622.30 1,618.30 1,621.30 22.6K
10:33 1,619.70 1,621.00 1,618.60 1,621.00 10.9K
10:34 1,620.30 1,622.40 1,619.50 1,619.50 1.2K
10:35 1,619.20 1,619.50 1,618.00 1,618.00 0.7K
10:36 1,618.00 1,618.60 1,617.00 1,617.00 0.9K
10:37 1,617.00 1,617.70 1,616.00 1,617.10 1.8K
10:38 1,617.10 1,618.30 1,617.10 1,617.30 1.2K
10:39 1,617.50 1,617.50 1,616.50 1,616.70 0.6K
10:40 1,616.60 1,617.20 1,616.30 1,616.30 1.6K
10:41 1,615.10 1,615.60 1,614.50 1,615.10 2.8K
10:42 1,615.60 1,615.90 1,615.00 1,615.40 1.0K
10:43 1,615.60 1,617.10 1,615.60 1,616.80 1.0K
10:44 1,616.80 1,616.80 1,615.70 1,615.70 1.6K
10:45 1,615.50 1,615.50 1,613.30 1,615.10 16.4K
10:46 1,615.60 1,615.60 1,614.30 1,614.70 4.0K
10:47 1,614.50 1,616.80 1,614.50 1,615.90 2.0K
10:48 1,616.20 1,616.30 1,615.20 1,615.20 9.1K
10:49 1,615.50 1,619.00 1,615.50 1,619.00 1.5K
10:50 1,619.00 1,620.60 1,618.60 1,620.10 1.6K
10:51 1,620.10 1,622.50 1,620.10 1,621.60 2.6K
10:52 1,622.00 1,624.60 1,620.90 1,623.80 4.7K
10:53 1,623.10 1,624.40 1,622.90 1,624.20 1.8K
10:54 1,624.30 1,624.30 1,623.90 1,624.00 1.1K
10:55 1,624.00 1,624.20 1,624.00 1,624.00 0.4K
10:56 1,624.00 1,624.20 1,622.80 1,623.30 0.8K
10:57 1,623.30 1,624.00 1,623.30 1,623.30 0.6K
10:58 1,623.30 1,625.00 1,623.30 1,623.70 8.7K
10:59 1,623.30 1,624.00 1,622.70 1,624.00 2.1K
11:00 1,623.60 1,623.60 1,622.00 1,622.20 0.6K
11:01 1,622.00 1,622.70 1,622.00 1,622.60 1.4K
11:02 1,622.70 1,622.70 1,620.90 1,621.90 0.8K
11:03 1,621.30 1,621.30 1,620.60 1,621.20 0.5K
11:04 1,621.80 1,623.30 1,621.80 1,623.20 0.3K
11:05 1,623.30 1,624.20 1,622.90 1,624.20 0.8K
11:06 1,625.00 1,627.00 1,624.90 1,627.00 2.5K
11:07 1,626.30 1,626.30 1,625.20 1,625.20 1.0K
11:08 1,625.00 1,625.20 1,624.00 1,624.00 0.6K
11:09 1,624.10 1,624.20 1,622.40 1,623.10 3.5K
11:10 1,623.10 1,623.60 1,623.10 1,623.60 0.4K
11:11 1,623.40 1,624.20 1,622.90 1,623.20 1.4K
11:12 1,623.20 1,624.50 1,621.60 1,622.90 6.9K
11:13 1,623.50 1,623.50 1,622.70 1,622.70 0.6K
11:14 1,622.70 1,622.70 1,620.60 1,620.60 0.6K
11:15 1,621.00 1,621.00 1,620.00 1,620.40 1.2K
11:16 1,620.40 1,620.40 1,619.60 1,620.00 0.9K
11:17 1,620.50 1,620.70 1,619.70 1,619.70 0.9K
11:18 1,620.20 1,621.30 1,619.40 1,620.90 6.1K
11:19 1,621.20 1,621.20 1,620.40 1,620.50 0.5K
11:20 1,620.40 1,620.80 1,619.80 1,620.70 0.6K
11:21 1,620.40 1,621.00 1,620.40 1,620.70 0.8K
11:22 1,621.20 1,621.30 1,621.00 1,621.10 0.8K
11:23 1,621.00 1,621.10 1,619.90 1,619.90 9.7K
11:24 1,619.80 1,620.60 1,619.80 1,620.40 1.3K
11:25 1,620.30 1,620.70 1,620.00 1,620.30 0.4K
11:26 1,620.20 1,620.20 1,616.00 1,616.00 3.5K
11:27 1,616.90 1,616.90 1,615.90 1,616.00 2.9K
11:28 1,616.70 1,616.70 1,616.40 1,616.50 1.0K
11:29 1,617.00 1,619.00 1,617.00 1,617.80 1.7K
11:30 1,617.30 1,617.40 1,617.20 1,617.20 1.5K
11:31 1,617.20 1,617.30 1,616.50 1,616.70 1.1K
11:32 1,616.70 1,617.00 1,616.40 1,617.00 0.4K
11:33 1,616.50 1,617.90 1,616.50 1,617.50 0.4K
11:34 1,617.10 1,617.50 1,616.50 1,616.50 0.4K
11:35 1,617.00 1,617.00 1,616.10 1,616.10 1.1K
11:36 1,616.40 1,616.70 1,615.00 1,615.00 7.5K
11:37 1,615.10 1,616.70 1,615.10 1,616.10 1.6K
11:38 1,615.80 1,617.00 1,615.50 1,616.50 0.7K
11:39 1,616.50 1,617.00 1,616.00 1,616.90 0.7K
11:40 1,616.90 1,616.90 1,616.00 1,616.30 1.8K
11:41 1,616.20 1,616.30 1,615.00 1,615.00 0.9K
11:42 1,615.40 1,616.20 1,615.00 1,615.50 1.1K
11:43 1,615.50 1,616.30 1,615.50 1,616.30 0.7K
11:44 1,615.90 1,616.40 1,615.90 1,616.20 0.4K
11:45 1,616.20 1,616.40 1,615.50 1,615.70 1.6K
11:46 1,615.70 1,616.30 1,615.70 1,616.00 0.6K
11:47 1,616.00 1,616.10 1,615.70 1,615.80 0.6K
11:48 1,615.90 1,616.60 1,615.80 1,616.50 0.6K
11:49 1,616.60 1,616.60 1,616.20 1,616.30 1.3K
11:50 1,616.30 1,616.60 1,615.20 1,615.20 1.3K
11:51 1,615.10 1,615.10 1,613.00 1,614.00 2.5K
11:52 1,614.00 1,614.80 1,613.40 1,614.30 0.8K
11:53 1,614.30 1,614.60 1,613.40 1,613.80 1.7K
11:54 1,612.50 1,612.80 1,612.00 1,612.40 6.1K
11:55 1,612.20 1,612.90 1,612.20 1,612.70 1.1K
11:56 1,612.70 1,613.80 1,612.70 1,613.10 1.1K
11:57 1,613.60 1,613.80 1,613.10 1,613.20 1.1K
11:58 1,613.10 1,613.60 1,612.00 1,612.00 2.3K
11:59 1,612.10 1,612.10 1,611.70 1,611.80 1.7K
12:00 1,611.90 1,611.90 1,610.80 1,610.90 2.6K
12:01 1,611.00 1,612.00 1,611.00 1,611.20 1.1K
12:02 1,611.30 1,611.50 1,611.00 1,611.40 0.4K
12:03 1,611.40 1,611.50 1,611.20 1,611.50 0.5K
12:04 1,611.40 1,612.50 1,611.40 1,612.50 1.1K
12:05 1,612.00 1,612.00 1,611.40 1,611.50 1.7K
12:06 1,611.40 1,611.60 1,610.60 1,610.90 1.7K
12:07 1,611.20 1,611.30 1,611.20 1,611.20 1.0K
12:08 1,611.20 1,611.20 1,610.40 1,610.40 1.0K
12:09 1,611.80 1,611.80 1,610.70 1,610.70 1.7K
12:10 1,610.60 1,611.00 1,610.30 1,610.80 1.8K
12:11 1,609.50 1,611.30 1,609.00 1,611.20 5.1K
12:12 1,611.00 1,611.30 1,610.40 1,611.10 0.8K
12:13 1,611.10 1,611.10 1,610.60 1,610.80 0.4K
12:14 1,610.70 1,610.70 1,610.20 1,610.20 1.0K
12:15 1,610.60 1,611.20 1,610.40 1,610.40 1.7K
12:16 1,610.50 1,612.30 1,610.50 1,612.00 2.2K
12:17 1,612.00 1,612.20 1,611.40 1,611.90 1.5K
12:18 1,611.80 1,613.50 1,611.80 1,613.50 1.2K
12:19 1,613.80 1,614.00 1,613.20 1,614.00 0.4K
12:20 1,613.60 1,613.70 1,611.80 1,611.80 4.0K
12:21 1,611.50 1,613.00 1,611.50 1,612.80 2.3K
12:22 1,612.70 1,613.00 1,612.70 1,612.90 0.3K
12:23 1,612.90 1,613.10 1,612.00 1,612.00 0.7K
12:24 1,612.00 1,612.30 1,611.00 1,611.00 1.2K
12:25 1,611.00 1,611.20 1,610.80 1,610.90 0.7K
12:26 1,610.80 1,610.80 1,610.50 1,610.60 0.6K
12:27 1,610.50 1,610.60 1,610.30 1,610.30 0.5K
12:28 1,610.10 1,611.00 1,610.00 1,610.60 2.3K
12:29 1,610.60 1,611.60 1,610.60 1,611.00 0.4K
12:30 1,610.80 1,610.80 1,610.00 1,610.20 1.2K
12:31 1,610.10 1,611.10 1,610.10 1,610.90 0.3K
12:32 1,610.70 1,610.70 1,610.00 1,610.50 1.1K
12:33 1,610.10 1,610.50 1,609.20 1,609.20 1.2K
12:34 1,609.70 1,610.60 1,609.10 1,609.60 0.8K
12:35 1,609.20 1,610.10 1,609.20 1,609.50 0.5K
12:36 1,609.70 1,610.50 1,609.70 1,610.20 0.5K
12:37 1,610.60 1,611.00 1,610.10 1,611.00 0.3K
12:38 1,610.70 1,610.70 1,609.50 1,610.10 0.9K
12:39 1,609.90 1,610.20 1,609.90 1,610.20 0.6K
12:40 1,610.20 1,610.50 1,609.40 1,609.90 0.7K
12:41 1,609.40 1,609.40 1,608.90 1,609.10 0.9K
12:42 1,608.10 1,609.10 1,608.10 1,608.50 1.2K
12:43 1,608.50 1,608.80 1,607.00 1,607.00 1.5K
12:44 1,606.50 1,607.90 1,606.50 1,607.70 2.0K
12:45 1,607.80 1,608.10 1,607.70 1,608.00 0.8K
12:46 1,608.10 1,608.10 1,607.00 1,607.00 1.1K
12:47 1,606.40 1,606.90 1,606.10 1,606.90 1.0K
12:48 1,606.40 1,606.60 1,604.20 1,605.10 4.6K
12:49 1,605.10 1,605.30 1,603.30 1,604.10 3.8K
12:50 1,604.20 1,606.70 1,604.20 1,605.90 4.5K
12:51 1,605.30 1,606.50 1,604.90 1,605.50 1.7K
12:52 1,605.00 1,606.10 1,605.00 1,605.90 1.9K
12:53 1,605.90 1,607.10 1,605.70 1,607.00 1.2K
12:54 1,606.60 1,606.60 1,605.50 1,605.80 1.6K
12:55 1,605.90 1,606.20 1,605.30 1,605.50 6.3K
12:56 1,605.10 1,606.00 1,603.40 1,603.90 21.7K
12:57 1,604.00 1,606.30 1,603.70 1,606.30 13.5K
12:58 1,606.40 1,608.00 1,606.40 1,607.30 1.0K
12:59 1,607.40 1,607.40 1,606.30 1,606.80 0.4K
13:00 1,607.20 1,607.80 1,606.40 1,607.30 3.3K
13:01 1,607.30 1,607.30 1,606.80 1,607.10 0.5K
13:02 1,607.10 1,608.70 1,606.90 1,608.70 0.8K
13:03 1,608.90 1,610.40 1,608.90 1,609.90 1.5K
13:04 1,610.10 1,610.10 1,608.10 1,609.70 2.7K
13:05 1,609.30 1,610.70 1,609.30 1,610.60 1.5K
13:06 1,610.10 1,610.60 1,609.30 1,609.60 0.4K
13:07 1,609.30 1,610.30 1,609.30 1,609.50 0.8K
13:08 1,609.50 1,610.60 1,609.50 1,609.90 0.2K
13:09 1,609.90 1,610.00 1,608.30 1,608.30 0.6K
13:10 1,608.00 1,609.30 1,608.00 1,609.20 0.3K
13:11 1,609.10 1,609.10 1,608.00 1,608.20 0.5K
13:12 1,608.00 1,609.10 1,608.00 1,609.10 0.2K
13:13 1,609.10 1,609.20 1,608.50 1,608.90 0.5K
13:14 1,608.40 1,609.20 1,608.40 1,608.60 1.5K
13:15 1,608.80 1,609.20 1,608.10 1,608.60 1.0K
13:16 1,608.80 1,609.00 1,608.00 1,608.00 1.5K
13:17 1,608.00 1,609.10 1,607.50 1,609.10 8.4K
13:18 1,609.30 1,611.00 1,609.30 1,610.70 21.8K
13:19 1,610.60 1,610.80 1,610.10 1,610.80 0.9K
13:20 1,610.60 1,610.60 1,609.00 1,609.40 0.7K
13:21 1,609.10 1,609.10 1,608.00 1,608.00 0.5K
13:22 1,608.30 1,608.50 1,607.10 1,607.30 0.7K
13:23 1,607.60 1,607.60 1,607.00 1,607.00 4.4K
13:24 1,607.10 1,607.80 1,607.10 1,607.20 0.5K
13:25 1,607.20 1,607.40 1,605.50 1,605.50 1.5K
13:26 1,605.90 1,606.50 1,605.90 1,606.50 0.5K
13:27 1,606.30 1,606.50 1,606.30 1,606.50 0.4K
13:28 1,606.50 1,606.80 1,605.70 1,605.70 1.0K
13:29 1,605.50 1,606.00 1,605.30 1,606.00 5.3K
13:30 1,606.20 1,606.40 1,604.80 1,605.20 10.4K
13:31 1,605.20 1,605.70 1,603.30 1,604.70 14.3K
13:32 1,604.10 1,605.10 1,603.90 1,605.00 3.1K
13:33 1,605.00 1,605.60 1,604.90 1,605.60 0.3K
13:34 1,605.10 1,605.60 1,603.60 1,604.90 1.6K
13:35 1,604.40 1,604.90 1,603.30 1,604.90 0.4K
13:36 1,604.90 1,605.20 1,604.40 1,605.00 0.8K
13:37 1,605.00 1,605.10 1,604.80 1,604.80 0.4K
13:38 1,604.20 1,604.60 1,604.10 1,604.50 0.2K
13:39 1,604.80 1,604.80 1,604.20 1,604.30 0.3K
13:40 1,604.30 1,604.80 1,604.00 1,604.00 1.2K
13:41 1,604.00 1,604.80 1,604.00 1,604.40 0.5K
13:42 1,604.50 1,606.60 1,604.40 1,606.60 0.8K
13:43 1,607.00 1,607.80 1,607.00 1,607.70 0.4K
13:44 1,607.60 1,607.60 1,607.00 1,607.60 0.3K
13:45 1,607.00 1,607.50 1,606.70 1,606.70 0.5K
13:46 1,606.00 1,606.90 1,606.00 1,606.90 0.2K
13:47 1,606.70 1,607.50 1,606.70 1,607.20 0.6K
13:48 1,606.40 1,607.30 1,606.40 1,607.30 0.4K
13:49 1,606.80 1,607.70 1,606.80 1,607.50 0.5K
13:50 1,607.40 1,607.40 1,606.50 1,606.50 0.3K
13:51 1,606.80 1,607.10 1,606.50 1,607.00 0.9K
13:52 1,607.00 1,607.00 1,604.50 1,604.50 0.9K
13:53 1,604.20 1,605.60 1,604.20 1,605.60 0.5K
13:54 1,605.00 1,605.00 1,604.50 1,604.90 0.7K
13:55 1,604.60 1,605.90 1,604.60 1,605.90 0.4K
13:56 1,605.60 1,605.60 1,603.40 1,603.60 2.0K
13:57 1,603.60 1,604.10 1,603.60 1,603.80 0.7K
13:58 1,603.30 1,604.00 1,603.30 1,603.50 0.9K
13:59 1,603.50 1,603.50 1,603.40 1,603.40 0.4K
14:00 1,603.00 1,603.00 1,601.20 1,601.50 3.8K
14:01 1,601.50 1,601.50 1,600.10 1,600.90 3.5K
14:02 1,600.90 1,601.20 1,600.10 1,600.80 1.9K
14:03 1,601.20 1,601.50 1,600.40 1,600.40 21.5K
14:04 1,600.60 1,604.00 1,600.50 1,603.40 16.6K
14:05 1,603.00 1,603.00 1,601.20 1,602.20 2.7K
14:06 1,600.70 1,601.60 1,599.90 1,599.90 5.7K
14:07 1,599.90 1,600.80 1,599.80 1,600.10 4.4K
14:08 1,600.00 1,601.00 1,599.80 1,599.80 2.1K
14:09 1,599.20 1,599.20 1,596.30 1,598.40 7.6K
14:10 1,598.30 1,599.00 1,598.10 1,598.60 1.8K
14:11 1,598.40 1,598.60 1,596.10 1,597.00 1.7K
14:12 1,597.00 1,598.00 1,596.50 1,596.80 2.2K
14:13 1,597.50 1,599.50 1,597.40 1,599.00 5.0K
14:14 1,598.30 1,599.20 1,597.60 1,598.80 5.5K
14:15 1,598.50 1,599.50 1,598.50 1,599.00 1.1K
14:16 1,599.00 1,599.40 1,598.60 1,598.80 1.0K
14:17 1,598.70 1,599.00 1,598.10 1,598.30 0.5K
14:18 1,598.20 1,598.40 1,598.00 1,598.20 1.4K
14:19 1,598.10 1,598.50 1,597.80 1,597.80 1.5K
14:20 1,596.80 1,597.90 1,596.60 1,597.40 2.0K
14:21 1,597.00 1,597.00 1,596.70 1,596.70 0.6K
14:22 1,596.70 1,596.70 1,595.10 1,596.00 6.1K
14:23 1,596.00 1,596.00 1,595.00 1,595.00 2.3K
14:24 1,595.30 1,595.90 1,595.10 1,595.30 1.7K
14:25 1,595.30 1,595.80 1,594.60 1,595.00 3.4K
14:26 1,595.90 1,599.00 1,595.90 1,599.00 1.4K
14:27 1,598.60 1,599.00 1,598.00 1,598.80 1.3K
14:28 1,598.60 1,598.60 1,596.50 1,597.00 3.0K
14:29 1,596.60 1,598.30 1,596.50 1,598.30 0.7K
14:30 1,598.30 1,599.00 1,598.20 1,599.00 1.3K
14:31 1,598.90 1,598.90 1,597.80 1,598.70 0.6K
14:32 1,598.50 1,599.50 1,598.50 1,599.50 0.8K
14:33 1,599.00 1,599.90 1,599.00 1,599.30 0.8K
14:34 1,599.30 1,599.80 1,598.50 1,598.50 2.0K
14:35 1,598.10 1,598.60 1,597.90 1,598.00 0.8K
14:36 1,598.00 1,598.30 1,597.60 1,597.90 0.4K
14:37 1,597.60 1,598.50 1,597.60 1,598.50 0.4K
14:38 1,598.30 1,599.90 1,598.30 1,599.90 1.4K
14:39 1,600.20 1,600.60 1,600.00 1,600.00 6.2K
14:40 1,600.00 1,600.00 1,597.80 1,598.50 2.5K
14:41 1,598.60 1,599.60 1,598.00 1,598.90 1.3K
14:42 1,598.80 1,598.80 1,598.00 1,598.10 0.7K
14:43 1,597.80 1,598.40 1,597.60 1,598.30 0.3K
14:44 1,598.30 1,598.60 1,597.80 1,598.00 0.6K
14:45 1,597.70 1,598.30 1,597.20 1,597.80 1.2K
14:46 1,597.60 1,598.20 1,597.10 1,597.70 4.0K
14:47 1,597.20 1,598.60 1,597.20 1,598.60 1.8K
14:48 1,598.30 1,598.90 1,598.20 1,598.20 2.0K
14:49 1,598.10 1,599.00 1,598.10 1,599.00 0.9K
14:50 1,598.90 1,599.40 1,597.60 1,598.60 1.0K
14:51 1,598.60 1,599.00 1,598.50 1,599.00 1.2K
14:52 1,599.10 1,599.10 1,598.70 1,599.10 1.4K
14:53 1,599.70 1,600.10 1,594.70 1,598.10 17.5K
14:54 1,597.50 1,599.90 1,597.50 1,598.90 2.5K
14:55 1,599.20 1,599.90 1,598.40 1,598.90 1.4K
14:56 1,599.00 1,599.80 1,599.00 1,599.20 3.1K
14:57 1,599.20 1,599.70 1,597.10 1,597.10 3.6K
14:58 1,597.10 1,598.00 1,596.50 1,596.90 2.4K
14:59 1,596.70 1,597.20 1,596.10 1,596.60 9.8K
15:00 1,595.80 1,596.50 1,595.00 1,595.00 5.2K
15:01 1,595.60 1,595.60 1,593.60 1,594.90 10.4K
15:02 1,594.90 1,595.00 1,593.30 1,594.60 5.3K
15:03 1,594.60 1,594.80 1,592.70 1,592.70 3.6K
15:04 1,593.20 1,593.20 1,591.60 1,592.00 7.3K
15:05 1,592.60 1,592.60 1,590.20 1,591.20 4.7K
15:06 1,591.70 1,592.40 1,591.20 1,591.30 3.8K
15:07 1,590.70 1,591.30 1,589.20 1,590.80 38.2K
15:08 1,590.90 1,592.10 1,590.90 1,591.30 4.8K
15:09 1,591.00 1,591.80 1,591.00 1,591.50 5.5K
15:10 1,591.00 1,591.70 1,590.60 1,591.40 3.3K
15:11 1,591.30 1,592.30 1,591.10 1,591.10 5.5K
15:12 1,591.30 1,593.00 1,591.30 1,593.00 3.9K
15:13 1,591.30 1,591.50 1,590.00 1,590.40 7.6K
15:14 1,590.90 1,590.90 1,589.20 1,590.30 6.3K
15:15 1,590.30 1,590.80 1,589.50 1,589.50 8.5K
15:16 1,590.00 1,592.60 1,590.00 1,591.40 10.7K
15:17 1,591.10 1,591.10 1,590.00 1,591.00 12.2K
15:18 1,591.00 1,592.30 1,590.10 1,591.80 9.3K
15:19 1,591.80 1,593.40 1,591.80 1,592.60 8.8K
15:20 1,591.80 1,593.80 1,591.80 1,592.10 18.5K
15:21 1,592.60 1,593.20 1,591.80 1,593.00 8.2K
15:22 1,593.00 1,593.00 1,591.10 1,591.10 6.5K
15:23 1,591.90 1,591.90 1,590.40 1,591.50 3.7K
15:24 1,591.90 1,592.10 1,591.10 1,591.90 4.4K
15:25 1,591.90 1,591.90 1,590.20 1,590.30 3.8K
15:26 1,590.30 1,591.00 1,590.30 1,590.40 5.2K
15:27 1,591.00 1,591.00 1,590.40 1,590.60 6.7K
15:28 1,590.50 1,591.50 1,590.00 1,590.00 6.0K
15:29 1,591.60 1,594.00 1,591.10 1,591.30 2.6K
日付 始値 高値 安値 終値 出来高
2025-09-30 1,583.90 1,611.00 1,558.40 1,591.00 6.6M
2025-09-29 1,553.90 1,574.90 1,525.00 1,552.20 2.3M
2025-09-26 1,591.50 1,594.00 1,531.70 1,538.50 1.9M
2025-09-25 1,623.80 1,647.00 1,587.40 1,591.30 1.5M
2025-09-24 1,673.30 1,673.30 1,618.00 1,623.20 2.6M
2025-09-23 1,718.00 1,723.20 1,662.20 1,667.90 2.0M
2025-09-22 1,720.00 1,746.60 1,702.20 1,716.90 2.9M
2025-09-19 1,830.00 1,830.00 1,792.10 1,795.30 1.5M
2025-09-18 1,806.00 1,827.40 1,803.10 1,824.50 2.1M
2025-09-17 1,787.00 1,817.60 1,778.80 1,791.90 1.2M
2025-09-16 1,759.00 1,785.00 1,753.40 1,779.60 0.8M
2025-09-15 1,765.90 1,773.90 1,740.30 1,754.30 0.6M
2025-09-12 1,782.00 1,790.90 1,760.90 1,764.00 1.2M
2025-09-11 1,768.60 1,774.80 1,745.00 1,771.00 0.9M
2025-09-10 1,712.00 1,778.80 1,710.00 1,768.60 2.9M
2025-09-09 1,675.00 1,714.00 1,667.00 1,696.60 1.7M
2025-09-08 1,669.90 1,686.00 1,656.20 1,662.40 1.2M
2025-09-05 1,705.80 1,710.80 1,640.00 1,658.30 1.6M
2025-09-04 1,741.00 1,747.70 1,686.50 1,692.50 1.2M
2025-09-03 1,745.00 1,759.20 1,718.10 1,731.80 0.9M
2025-09-02 1,778.00 1,782.30 1,751.50 1,754.60 1.1M
2025-09-01 1,730.00 1,771.30 1,729.00 1,764.60 1.1M
2025-08-29 1,732.00 1,757.50 1,720.20 1,724.30 0.9M
2025-08-28 1,730.00 1,753.10 1,711.00 1,737.20 1.1M
2025-08-26 1,752.90 1,779.00 1,734.50 1,739.30 1.7M
2025-08-25 1,757.00 1,797.50 1,757.00 1,764.00 2.1M
2025-08-22 1,728.20 1,756.00 1,721.20 1,747.70 2.3M
2025-08-21 1,715.00 1,733.40 1,678.10 1,728.20 2.3M
2025-08-20 1,642.40 1,721.00 1,632.70 1,708.40 2.2M
2025-08-19 1,664.90 1,664.90 1,639.70 1,652.70 0.8M
2025-08-18 1,664.00 1,666.60 1,642.10 1,655.50 1.1M
2025-08-14 1,626.00 1,649.90 1,621.60 1,642.00 1.2M
2025-08-13 1,635.00 1,640.10 1,607.20 1,621.70 0.9M
2025-08-12 1,619.60 1,652.00 1,613.90 1,625.40 1.2M
2025-08-11 1,606.80 1,626.90 1,584.30 1,613.90 1.9M
2025-08-08 1,682.00 1,682.00 1,601.30 1,606.80 3.4M
2025-08-07 1,638.30 1,708.00 1,632.90 1,704.10 2.5M
2025-08-06 1,706.70 1,710.40 1,634.00 1,638.30 2.5M
2025-08-05 1,745.00 1,748.00 1,698.60 1,706.70 2.0M
2025-08-04 1,705.00 1,749.50 1,690.00 1,746.50 1.4M
2025-08-01 1,744.80 1,746.50 1,700.40 1,706.30 1.2M
2025-07-31 1,725.60 1,756.30 1,701.20 1,748.20 2.8M
2025-07-30 1,725.00 1,753.00 1,711.40 1,749.50 1.9M
2025-07-29 1,710.00 1,726.90 1,694.00 1,720.50 3.3M
2025-07-28 1,688.80 1,732.00 1,667.50 1,724.70 2.1M
2025-07-25 1,675.00 1,725.00 1,653.50 1,688.80 5.0M
2025-07-24 1,833.00 1,837.50 1,670.90 1,676.00 11.5M
2025-07-23 1,867.70 1,869.10 1,839.00 1,849.70 1.6M
2025-07-22 1,878.00 1,883.50 1,848.00 1,858.40 1.0M
2025-07-21 1,859.90 1,884.80 1,843.00 1,874.30 0.7M
2025-07-18 1,865.30 1,881.80 1,838.60 1,859.30 1.1M
2025-07-17 1,890.00 1,893.40 1,856.00 1,865.30 0.9M
2025-07-16 1,892.20 1,894.30 1,869.20 1,882.40 1.3M
2025-07-15 1,875.00 1,915.00 1,872.20 1,893.90 1.6M
2025-07-14 1,863.00 1,890.80 1,842.00 1,875.00 1.1M
2025-07-11 1,887.70 1,893.30 1,846.20 1,867.80 2.1M
2025-07-10 1,936.00 1,939.00 1,875.40 1,887.70 1.7M
2025-07-09 1,954.00 1,960.00 1,922.60 1,931.30 0.9M
2025-07-08 1,944.90 1,994.00 1,941.30 1,949.60 1.5M
2025-07-07 1,950.60 1,967.20 1,936.70 1,941.70 0.9M
2025-07-04 1,943.00 1,953.00 1,923.70 1,950.60 0.9M
2025-07-03 1,934.50 1,956.40 1,926.40 1,938.30 1.1M
2025-07-02 1,920.10 1,955.90 1,906.00 1,926.10 1.6M
2025-07-01 1,930.00 1,961.30 1,906.10 1,922.50 2.4M
2025-06-30 1,916.00 1,929.50 1,883.00 1,924.50 1.7M
2025-06-27 1,896.00 1,955.00 1,893.00 1,899.50 4.0M
2025-06-26 1,884.00 1,894.00 1,861.00 1,888.00 2.5M
2025-06-25 1,870.00 1,895.00 1,863.00 1,880.00 1.1M
2025-06-24 1,859.00 1,875.00 1,835.50 1,862.00 1.5M
2025-06-23 1,815.00 1,848.00 1,805.50 1,831.00 0.7M
2025-06-20 1,795.50 1,839.00 1,780.00 1,832.00 1.8M
2025-06-19 1,839.00 1,840.00 1,778.00 1,794.00 1.3M
2025-06-18 1,831.00 1,850.00 1,806.50 1,833.50 1.3M
2025-06-17 1,835.00 1,862.50 1,815.50 1,840.50 1.4M
2025-06-16 1,792.50 1,849.00 1,785.00 1,829.50 1.3M
2025-06-13 1,769.00 1,822.00 1,744.50 1,792.50 1.3M
2025-06-12 1,821.50 1,828.00 1,766.50 1,784.50 1.6M
2025-06-11 1,835.00 1,848.00 1,810.50 1,816.50 2.3M
2025-06-10 1,817.00 1,895.00 1,817.00 1,830.50 6.6M
2025-06-09 1,788.50 1,805.00 1,772.00 1,794.00 1.4M
2025-06-06 1,779.50 1,783.50 1,744.00 1,775.50 1.2M
2025-06-05 1,724.50 1,792.00 1,713.00 1,766.00 2.4M
2025-06-04 1,719.00 1,730.50 1,694.00 1,724.50 1.8M
2025-06-03 1,728.00 1,731.30 1,696.40 1,699.80 0.9M
2025-06-02 1,709.90 1,723.10 1,690.50 1,717.10 1.6M
2025-05-30 1,734.40 1,736.80 1,693.00 1,710.10 1.5M
2025-05-29 1,708.80 1,739.80 1,703.10 1,726.10 1.9M
2025-05-28 1,707.00 1,714.80 1,691.20 1,693.40 1.4M
2025-05-27 1,690.00 1,695.90 1,680.00 1,691.90 0.8M
2025-05-26 1,672.60 1,697.00 1,656.60 1,691.10 1.3M
2025-05-23 1,662.20 1,694.20 1,648.10 1,664.30 1.9M
2025-05-22 1,640.00 1,673.90 1,634.10 1,652.40 1.6M
2025-05-21 1,642.40 1,663.00 1,629.20 1,653.20 1.1M
2025-05-20 1,675.60 1,704.00 1,636.60 1,641.10 4.1M
2025-05-19 1,685.80 1,685.80 1,650.50 1,655.10 1.4M
2025-05-16 1,696.00 1,699.90 1,682.00 1,685.20 1.2M
2025-05-15 1,692.70 1,709.00 1,672.30 1,692.20 2.5M
2025-05-14 1,647.00 1,699.00 1,646.00 1,692.70 3.2M
2025-05-13 1,679.80 1,685.00 1,642.50 1,653.30 3.1M
2025-05-12 1,600.20 1,674.80 1,568.50 1,662.30 6.2M
2025-05-09 1,511.00 1,549.00 1,511.00 1,536.20 2.8M
2025-05-08 1,524.20 1,585.80 1,524.00 1,550.90 5.9M
2025-05-07 1,480.00 1,523.00 1,467.20 1,520.00 3.0M
2025-05-06 1,570.00 1,599.80 1,478.00 1,485.20 11.5M
2025-05-05 1,484.00 1,519.00 1,480.00 1,499.30 2.4M
2025-05-02 1,467.80 1,507.30 1,464.30 1,476.40 2.4M
2025-04-30 1,495.20 1,502.00 1,455.90 1,461.00 2.0M
2025-04-29 1,491.20 1,511.00 1,470.10 1,497.00 2.9M
2025-04-28 1,482.00 1,493.80 1,451.00 1,475.50 2.3M
2025-04-25 1,462.00 1,502.80 1,436.30 1,478.00 5.0M
2025-04-24 1,480.00 1,496.90 1,446.20 1,450.20 3.9M
2025-04-23 1,440.60 1,486.00 1,427.70 1,478.40 8.1M
2025-04-22 1,387.00 1,408.50 1,374.70 1,391.20 2.1M
2025-04-21 1,333.90 1,412.20 1,333.20 1,387.60 4.8M
2025-04-17 1,267.90 1,333.60 1,250.20 1,320.00 8.5M
2025-04-16 1,293.20 1,297.60 1,267.50 1,281.60 2.2M
2025-04-15 1,283.20 1,305.00 1,267.00 1,293.20 2.8M
2025-04-11 1,304.73 1,319.59 1,256.98 1,263.33 8.4M
2025-04-09 1,270.00 1,278.80 1,235.00 1,264.73 5.5M
2025-04-08 1,299.60 1,338.01 1,274.04 1,294.52 4.1M
2025-04-07 1,195.00 1,282.99 1,194.01 1,268.14 11.7M
2025-04-04 1,410.07 1,418.77 1,312.23 1,321.58 11.7M
2025-04-03 1,519.22 1,529.99 1,428.40 1,431.48 6.4M
2025-04-02 1,556.16 1,566.88 1,530.81 1,552.31 2.5M
2025-04-01 1,613.99 1,613.99 1,552.00 1,556.16 2.2M
2025-03-28 1,634.49 1,650.00 1,604.90 1,621.84 2.5M
2025-03-27 1,587.00 1,633.00 1,587.00 1,621.52 2.7M
2025-03-26 1,598.47 1,625.10 1,591.64 1,605.44 3.3M
2025-03-25 1,574.00 1,616.50 1,562.00 1,591.64 4.5M
2025-03-24 1,557.10 1,573.76 1,525.00 1,553.91 2.8M
2025-03-21 1,492.31 1,562.00 1,474.02 1,549.36 5.7M
2025-03-20 1,530.00 1,556.00 1,510.40 1,515.66 1.8M
2025-03-19 1,514.00 1,519.53 1,472.88 1,510.09 2.0M
2025-03-18 1,478.00 1,519.83 1,468.00 1,513.20 1.5M
2025-03-17 1,462.82 1,479.77 1,446.19 1,473.01 2.1M
2025-03-13 1,485.00 1,492.00 1,455.00 1,458.45 1.5M
2025-03-12 1,538.00 1,548.01 1,455.81 1,480.06 3.8M
2025-03-11 1,489.97 1,532.79 1,440.00 1,526.42 3.0M
2025-03-10 1,538.40 1,541.42 1,496.16 1,506.91 1.3M
2025-03-07 1,519.00 1,548.00 1,492.07 1,541.45 3.5M
2025-03-06 1,570.65 1,588.00 1,514.36 1,525.03 5.3M
2025-03-05 1,506.21 1,601.20 1,500.00 1,562.84 17.0M
2025-03-04 1,460.00 1,477.98 1,428.52 1,442.48 2.1M
2025-03-03 1,472.62 1,483.69 1,447.75 1,471.41 1.7M
2025-02-28 1,479.94 1,490.93 1,419.63 1,472.43 7.4M
2025-02-27 1,543.99 1,543.99 1,482.09 1,497.80 1.4M
2025-02-25 1,516.02 1,543.10 1,502.46 1,526.75 1.3M
2025-02-24 1,470.00 1,541.29 1,449.00 1,525.68 3.3M
2025-02-21 1,540.01 1,549.39 1,487.00 1,499.24 3.1M
2025-02-20 1,548.00 1,575.00 1,523.00 1,558.67 2.9M
2025-02-19 1,537.80 1,571.55 1,512.23 1,554.93 2.0M
2025-02-18 1,539.99 1,558.70 1,507.44 1,538.45 2.7M
2025-02-17 1,546.60 1,549.80 1,498.83 1,536.79 2.4M
2025-02-14 1,591.00 1,591.41 1,535.20 1,558.67 2.4M
2025-02-13 1,603.00 1,613.99 1,566.01 1,575.09 1.7M
2025-02-12 1,578.88 1,626.53 1,565.40 1,600.88 5.7M
2025-02-11 1,683.00 1,693.81 1,614.20 1,619.35 1.3M
2025-02-10 1,710.00 1,710.00 1,675.96 1,682.89 1.3M
2025-02-07 1,706.24 1,723.00 1,689.95 1,707.17 1.5M
2025-02-06 1,717.69 1,723.98 1,698.00 1,704.27 1.2M
2025-02-05 1,692.11 1,724.80 1,690.02 1,700.43 1.5M
2025-02-04 1,669.60 1,697.60 1,662.37 1,691.81 2.4M
2025-02-03 1,595.00 1,671.98 1,564.03 1,668.82 2.1M
2025-02-01 1,660.00 1,681.10 1,602.20 1,615.27 0.9M
2025-01-31 1,664.81 1,679.00 1,641.02 1,652.77 1.8M
2025-01-30 1,756.00 1,756.91 1,660.05 1,665.47 2.7M
2025-01-29 1,700.00 1,756.80 1,691.04 1,749.31 1.9M
2025-01-28 1,752.85 1,763.32 1,687.67 1,699.76 4.5M
2025-01-27 1,819.10 1,826.16 1,750.00 1,760.34 2.7M
2025-01-24 1,820.00 1,886.00 1,814.50 1,846.92 4.2M
2025-01-23 1,742.00 1,864.00 1,730.42 1,839.29 11.7M
2025-01-22 1,663.16 1,672.99 1,628.52 1,645.64 1.7M
2025-01-21 1,735.80 1,746.54 1,648.43 1,652.22 2.4M
2025-01-20 1,728.31 1,746.39 1,690.04 1,732.42 1.8M
2025-01-17 1,738.00 1,755.00 1,720.35 1,728.31 1.5M
2025-01-16 1,720.37 1,792.70 1,720.37 1,746.27 1.9M
2025-01-15 1,717.40 1,743.47 1,696.27 1,716.67 3.3M
2025-01-14 1,750.80 1,761.99 1,707.92 1,718.48 4.3M
2025-01-13 1,864.70 1,864.70 1,733.59 1,741.11 4.3M
2025-01-10 1,875.00 1,909.85 1,853.99 1,880.83 3.1M
2025-01-09 1,913.06 1,921.97 1,850.51 1,856.60 1.2M
2025-01-08 1,923.41 1,923.41 1,874.60 1,911.60 1.2M
2025-01-07 1,928.00 1,955.60 1,913.05 1,924.04 3.0M
2025-01-06 1,933.93 1,950.40 1,920.00 1,926.35 1.7M
2025-01-03 1,946.00 1,949.00 1,906.21 1,933.93 1.5M
2025-01-02 1,923.80 1,951.49 1,920.00 1,939.33 1.9M
2025-01-01 1,938.00 1,948.99 1,908.54 1,925.71 0.8M