Techno Electric

TEEC
🏛️ インド →
1,278.20
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
09:07 1,370.00 1,370.00 1,370.00 1,370.00 0.6K
09:15 1,367.80 1,367.80 1,357.60 1,357.60 1.8K
09:16 1,359.20 1,360.00 1,356.20 1,356.30 2.7K
09:17 1,356.30 1,356.30 1,346.60 1,346.60 3.1K
09:18 1,347.50 1,347.50 1,344.50 1,345.30 3.3K
09:19 1,346.50 1,346.60 1,345.00 1,345.10 2.4K
09:20 1,342.20 1,343.20 1,340.60 1,342.50 5.2K
09:21 1,342.30 1,343.90 1,341.90 1,341.90 1.6K
09:22 1,341.70 1,345.10 1,341.30 1,343.00 1.6K
09:23 1,341.90 1,346.60 1,341.20 1,346.60 1.2K
09:24 1,349.60 1,349.60 1,348.10 1,348.20 2.2K
09:25 1,348.20 1,349.60 1,346.70 1,346.70 1.8K
09:26 1,345.00 1,345.00 1,343.20 1,344.10 0.7K
09:27 1,343.30 1,344.00 1,341.00 1,342.00 6.1K
09:28 1,340.50 1,343.00 1,340.50 1,341.50 4.0K
09:29 1,339.90 1,339.90 1,337.00 1,337.40 4.6K
09:30 1,337.20 1,337.80 1,334.80 1,334.80 1.7K
09:31 1,333.50 1,333.60 1,332.20 1,332.30 1.5K
09:32 1,333.10 1,333.90 1,330.30 1,333.90 0.8K
09:33 1,334.10 1,335.30 1,332.60 1,333.30 2.1K
09:34 1,333.30 1,333.80 1,332.30 1,332.40 0.9K
09:35 1,333.30 1,333.30 1,331.70 1,331.70 1.1K
09:36 1,331.40 1,332.40 1,331.00 1,331.60 0.8K
09:37 1,331.60 1,332.90 1,331.20 1,332.20 1.0K
09:38 1,332.30 1,335.20 1,332.30 1,335.20 2.1K
09:39 1,333.70 1,336.70 1,333.70 1,336.70 2.7K
09:40 1,337.20 1,339.00 1,337.20 1,338.00 1.8K
09:41 1,337.20 1,341.50 1,337.20 1,341.50 0.9K
09:42 1,342.10 1,343.90 1,341.10 1,341.80 0.6K
09:43 1,343.10 1,343.40 1,341.80 1,343.40 0.6K
09:44 1,344.40 1,345.70 1,342.80 1,345.10 0.8K
09:45 1,345.20 1,346.40 1,342.90 1,346.40 1.5K
09:46 1,345.30 1,345.70 1,343.40 1,344.90 1.0K
09:47 1,346.10 1,347.50 1,345.40 1,345.40 1.9K
09:48 1,345.80 1,345.80 1,344.70 1,345.60 1.1K
09:49 1,346.00 1,346.70 1,344.90 1,346.10 1.7K
09:50 1,345.80 1,348.40 1,345.80 1,348.40 1.8K
09:51 1,348.40 1,349.40 1,345.00 1,345.00 1.0K
09:52 1,345.00 1,345.00 1,344.10 1,344.10 0.3K
09:53 1,343.90 1,346.90 1,343.60 1,346.90 0.5K
09:54 1,346.90 1,347.90 1,344.10 1,344.10 1.6K
09:55 1,342.90 1,342.90 1,340.60 1,340.80 0.9K
09:56 1,342.90 1,343.80 1,341.90 1,342.60 0.5K
09:57 1,342.30 1,345.90 1,342.00 1,344.90 0.9K
09:58 1,344.70 1,344.70 1,340.30 1,340.30 0.9K
09:59 1,340.80 1,344.20 1,340.80 1,344.20 0.4K
10:00 1,344.90 1,345.50 1,343.60 1,345.50 1.8K
10:01 1,346.10 1,346.10 1,343.30 1,343.30 1.1K
10:02 1,343.50 1,343.50 1,342.80 1,342.80 0.5K
10:03 1,343.10 1,343.10 1,341.00 1,342.20 0.7K
10:04 1,340.80 1,341.40 1,340.40 1,340.40 0.3K
10:05 1,340.90 1,340.90 1,339.00 1,339.00 0.7K
10:06 1,339.00 1,339.00 1,337.30 1,337.30 1.0K
10:07 1,337.10 1,338.10 1,336.70 1,338.10 0.3K
10:08 1,337.10 1,337.90 1,336.50 1,337.90 0.6K
10:09 1,336.20 1,338.00 1,336.20 1,336.50 1.3K
10:10 1,336.00 1,336.10 1,335.10 1,335.60 0.3K
10:11 1,335.50 1,335.80 1,333.40 1,333.40 1.5K
10:12 1,333.60 1,334.20 1,331.70 1,331.70 5.1K
10:13 1,332.30 1,332.30 1,331.40 1,331.40 0.6K
10:14 1,331.40 1,332.50 1,330.70 1,331.80 1.7K
10:15 1,332.10 1,332.70 1,332.10 1,332.70 0.3K
10:16 1,332.20 1,333.60 1,332.00 1,333.60 0.6K
10:17 1,334.30 1,334.30 1,332.30 1,334.30 0.5K
10:18 1,334.30 1,334.40 1,333.20 1,333.20 0.7K
10:19 1,334.10 1,334.10 1,332.30 1,332.30 1.3K
10:20 1,332.20 1,332.90 1,331.20 1,331.20 0.4K
10:21 1,331.10 1,331.10 1,330.40 1,330.60 0.7K
10:22 1,330.60 1,331.60 1,330.60 1,331.20 0.2K
10:23 1,331.00 1,332.00 1,331.00 1,331.50 0.2K
10:24 1,331.10 1,331.90 1,331.10 1,331.10 0.2K
10:25 1,331.70 1,333.40 1,331.00 1,333.20 0.6K
10:26 1,332.60 1,334.60 1,332.60 1,333.80 4.1K
10:27 1,334.50 1,334.60 1,333.70 1,334.40 0.5K
10:28 1,333.80 1,334.40 1,332.70 1,332.90 0.6K
10:29 1,333.30 1,334.20 1,333.00 1,334.20 0.9K
10:30 1,334.20 1,334.20 1,333.00 1,333.60 0.7K
10:31 1,333.60 1,334.70 1,333.40 1,333.40 0.7K
10:32 1,334.40 1,334.40 1,333.20 1,333.30 0.2K
10:33 1,334.20 1,334.20 1,333.30 1,333.30 0.2K
10:34 1,334.00 1,334.30 1,333.20 1,333.20 0.2K
10:35 1,333.10 1,335.50 1,333.00 1,335.50 1.9K
10:36 1,335.00 1,335.00 1,334.90 1,334.90 1.3K
10:37 1,334.90 1,335.00 1,334.90 1,335.00 0.4K
10:38 1,334.90 1,335.00 1,334.40 1,334.40 0.8K
10:39 1,334.40 1,335.50 1,334.40 1,335.00 2.4K
10:40 1,334.90 1,335.00 1,334.90 1,335.00 1.9K
10:41 1,334.90 1,334.90 1,334.50 1,334.60 0.5K
10:42 1,334.80 1,335.00 1,334.00 1,334.10 0.4K
10:43 1,334.20 1,335.00 1,334.20 1,335.00 0.3K
10:44 1,334.40 1,334.90 1,334.20 1,334.20 0.3K
10:45 1,334.50 1,334.60 1,334.20 1,334.20 0.2K
10:46 1,334.20 1,335.00 1,333.40 1,333.40 1.8K
10:47 1,333.30 1,333.30 1,333.00 1,333.10 0.3K
10:48 1,333.10 1,334.10 1,332.10 1,332.10 1.3K
10:49 1,332.10 1,333.00 1,332.00 1,333.00 0.2K
10:50 1,332.60 1,333.20 1,332.50 1,332.50 0.2K
10:51 1,332.60 1,332.60 1,332.00 1,332.20 1.8K
10:52 1,332.10 1,332.10 1,331.00 1,331.00 0.5K
10:53 1,331.90 1,331.90 1,330.30 1,330.30 0.6K
10:54 1,330.40 1,331.10 1,330.40 1,330.90 0.3K
10:55 1,330.90 1,331.00 1,330.50 1,330.60 0.2K
10:56 1,330.60 1,330.80 1,330.50 1,330.80 0.2K
10:57 1,330.70 1,331.30 1,330.30 1,330.30 1.3K
10:58 1,330.30 1,330.40 1,330.20 1,330.20 0.3K
10:59 1,330.30 1,330.30 1,329.80 1,330.00 1.9K
11:00 1,330.10 1,330.50 1,330.00 1,330.20 0.5K
11:01 1,330.30 1,330.30 1,328.40 1,328.40 0.4K
11:02 1,328.10 1,328.10 1,326.90 1,327.90 0.6K
11:03 1,327.20 1,328.20 1,327.20 1,328.10 0.3K
11:04 1,328.30 1,328.30 1,326.70 1,326.70 0.3K
11:05 1,326.90 1,327.50 1,326.30 1,326.50 0.3K
11:06 1,327.40 1,327.40 1,326.60 1,326.80 0.2K
11:07 1,326.70 1,327.90 1,326.70 1,327.90 0.3K
11:08 1,327.10 1,327.90 1,326.00 1,327.20 1.3K
11:09 1,327.30 1,327.70 1,327.00 1,327.70 0.3K
11:10 1,327.10 1,327.80 1,327.00 1,327.00 0.4K
11:11 1,327.00 1,327.60 1,327.00 1,327.60 0.2K
11:12 1,327.10 1,327.60 1,327.10 1,327.50 0.3K
11:13 1,327.50 1,328.30 1,327.50 1,327.50 0.2K
11:14 1,328.20 1,328.20 1,327.50 1,327.50 0.3K
11:15 1,328.60 1,329.00 1,327.50 1,329.00 1.0K
11:16 1,327.70 1,328.10 1,327.50 1,327.50 0.3K
11:17 1,327.50 1,327.90 1,327.50 1,327.80 0.2K
11:18 1,327.60 1,327.80 1,327.10 1,327.20 0.2K
11:19 1,327.20 1,327.70 1,327.00 1,327.00 0.4K
11:20 1,327.00 1,327.50 1,327.00 1,327.00 0.4K
11:21 1,327.00 1,327.30 1,325.00 1,325.00 3.4K
11:22 1,324.60 1,324.60 1,324.10 1,324.50 0.5K
11:23 1,324.50 1,325.00 1,324.50 1,325.00 0.8K
11:24 1,324.60 1,324.60 1,324.20 1,324.40 0.3K
11:25 1,324.50 1,324.50 1,323.50 1,323.50 0.3K
11:26 1,323.20 1,323.20 1,322.90 1,323.00 0.2K
11:27 1,323.00 1,323.00 1,322.60 1,322.60 0.1K
11:28 1,322.50 1,322.60 1,322.30 1,322.40 0.2K
11:29 1,322.50 1,322.60 1,319.80 1,319.90 7.4K
11:30 1,320.00 1,320.00 1,319.00 1,319.00 0.2K
11:31 1,318.90 1,319.80 1,317.90 1,318.10 0.4K
11:32 1,319.00 1,320.00 1,318.10 1,320.00 1.4K
11:33 1,320.00 1,320.00 1,319.00 1,320.00 1.0K
11:34 1,319.80 1,319.90 1,318.50 1,319.10 0.6K
11:35 1,319.10 1,320.00 1,319.10 1,319.80 1.2K
11:36 1,319.80 1,320.00 1,319.40 1,320.00 0.5K
11:37 1,319.70 1,319.80 1,319.20 1,319.80 0.3K
11:38 1,319.90 1,319.90 1,319.00 1,319.50 0.2K
11:39 1,319.50 1,319.90 1,318.60 1,318.90 2.3K
11:40 1,320.00 1,320.00 1,319.00 1,319.00 0.8K
11:41 1,319.70 1,320.00 1,319.10 1,319.20 0.3K
11:42 1,319.20 1,319.90 1,319.20 1,319.50 0.2K
11:43 1,319.60 1,320.00 1,319.50 1,319.50 0.5K
11:44 1,319.50 1,320.00 1,319.30 1,320.00 0.2K
11:45 1,320.00 1,320.00 1,319.20 1,319.30 0.5K
11:46 1,320.10 1,320.10 1,319.00 1,319.00 1.6K
11:47 1,319.10 1,319.20 1,319.10 1,319.10 0.3K
11:48 1,319.00 1,319.80 1,315.40 1,315.40 11.3K
11:49 1,316.70 1,316.70 1,315.60 1,316.10 0.5K
11:50 1,316.50 1,319.80 1,316.50 1,319.80 1.9K
11:51 1,320.00 1,320.00 1,319.30 1,320.00 2.4K
11:52 1,320.00 1,320.00 1,319.90 1,319.90 0.2K
11:53 1,319.90 1,320.00 1,319.90 1,320.00 0.7K
11:54 1,320.00 1,320.00 1,318.60 1,320.00 0.7K
11:55 1,319.00 1,319.90 1,318.30 1,318.30 0.7K
11:56 1,319.30 1,320.00 1,318.40 1,319.90 3.3K
11:57 1,320.00 1,320.00 1,319.90 1,319.90 0.3K
11:58 1,319.90 1,320.00 1,319.90 1,320.00 1.1K
11:59 1,319.90 1,320.00 1,319.90 1,319.90 0.5K
12:00 1,319.00 1,319.90 1,319.00 1,319.60 0.2K
12:01 1,319.60 1,320.00 1,319.00 1,319.00 0.7K
12:02 1,319.00 1,319.60 1,319.00 1,319.60 0.2K
12:03 1,319.10 1,319.90 1,319.10 1,319.30 0.7K
12:04 1,319.00 1,319.80 1,319.00 1,319.00 0.4K
12:05 1,319.00 1,319.00 1,317.40 1,318.00 2.3K
12:06 1,318.00 1,320.00 1,316.60 1,320.00 2.6K
12:07 1,320.00 1,320.00 1,318.20 1,318.20 1.7K
12:08 1,318.50 1,319.50 1,317.70 1,317.70 0.6K
12:09 1,315.00 1,315.00 1,309.90 1,310.00 8.1K
12:10 1,310.00 1,310.00 1,308.50 1,309.40 1.9K
12:11 1,310.00 1,310.00 1,309.90 1,310.00 4.1K
12:12 1,309.90 1,310.00 1,309.90 1,310.00 2.0K
12:13 1,309.80 1,310.00 1,309.10 1,310.00 11.2K
12:14 1,309.90 1,310.00 1,309.90 1,309.90 7.0K
12:15 1,310.00 1,310.00 1,309.90 1,310.00 5.9K
12:16 1,310.00 1,310.00 1,310.00 1,310.00 6.0K
12:17 1,310.00 1,310.00 1,309.60 1,310.00 4.8K
12:18 1,310.00 1,310.00 1,309.90 1,310.00 3.8K
12:19 1,309.90 1,310.00 1,309.60 1,309.60 5.6K
12:20 1,309.70 1,310.00 1,307.40 1,309.90 7.1K
12:21 1,308.00 1,309.70 1,307.20 1,307.20 10.8K
12:22 1,306.00 1,309.70 1,306.00 1,309.60 5.3K
12:23 1,309.60 1,310.00 1,309.00 1,309.00 1.5K
12:24 1,309.00 1,310.00 1,308.50 1,309.00 4.8K
12:25 1,309.00 1,309.90 1,307.70 1,308.10 6.3K
12:26 1,307.90 1,308.20 1,306.70 1,307.30 2.9K
12:27 1,307.20 1,307.20 1,299.10 1,299.10 12.7K
12:28 1,298.40 1,300.00 1,298.40 1,300.00 8.2K
12:29 1,299.90 1,300.00 1,299.30 1,299.50 4.4K
12:30 1,298.80 1,300.00 1,298.80 1,299.60 2.7K
12:31 1,300.00 1,300.00 1,299.80 1,300.00 1.1K
12:32 1,300.00 1,300.00 1,299.30 1,299.30 1.4K
12:33 1,299.60 1,300.00 1,299.60 1,299.90 2.1K
12:34 1,299.80 1,300.00 1,299.60 1,299.60 1.0K
12:35 1,299.30 1,299.90 1,299.30 1,299.90 0.4K
12:36 1,299.90 1,300.00 1,299.10 1,299.80 2.4K
12:37 1,299.80 1,299.90 1,297.70 1,297.70 0.6K
12:38 1,299.40 1,300.00 1,299.00 1,299.30 0.4K
12:39 1,299.70 1,300.00 1,299.70 1,300.00 1.4K
12:40 1,300.00 1,300.00 1,299.80 1,299.90 0.4K
12:41 1,299.90 1,300.00 1,299.50 1,300.00 3.0K
12:42 1,300.00 1,300.00 1,298.30 1,298.40 1.1K
12:43 1,299.10 1,299.90 1,299.10 1,299.70 1.2K
12:44 1,299.90 1,299.90 1,299.20 1,299.90 7.6K
12:45 1,299.90 1,300.00 1,299.60 1,299.60 3.0K
12:46 1,299.50 1,299.90 1,299.00 1,299.80 0.5K
12:47 1,299.80 1,299.80 1,298.80 1,299.80 0.4K
12:48 1,298.80 1,300.00 1,298.80 1,300.00 0.7K
12:49 1,300.00 1,300.00 1,300.00 1,300.00 0.7K
12:50 1,300.00 1,300.00 1,300.00 1,300.00 0.1K
12:51 1,300.00 1,300.00 1,298.80 1,298.80 0.4K
12:52 1,299.60 1,299.60 1,299.50 1,299.60 0.1K
12:53 1,299.50 1,299.60 1,298.60 1,298.60 0.2K
12:54 1,299.50 1,299.70 1,299.00 1,299.70 0.4K
12:55 1,299.60 1,299.60 1,298.90 1,299.10 1.1K
12:56 1,299.10 1,300.00 1,299.10 1,300.00 1.4K
12:57 1,300.00 1,300.00 1,299.90 1,299.90 1.2K
12:58 1,299.50 1,299.60 1,299.50 1,299.60 0.6K
12:59 1,299.60 1,299.70 1,299.60 1,299.70 0.1K
13:00 1,299.70 1,300.00 1,299.50 1,299.70 0.9K
13:01 1,299.80 1,299.90 1,299.70 1,299.80 0.3K
13:02 1,299.90 1,300.00 1,298.80 1,298.80 0.3K
13:03 1,299.20 1,300.00 1,299.20 1,299.60 0.1K
13:04 1,299.60 1,299.70 1,299.60 1,299.70 0.1K
13:05 1,299.80 1,300.00 1,299.00 1,299.90 2.1K
13:06 1,299.90 1,300.00 1,299.10 1,299.10 1.3K
13:07 1,299.00 1,299.80 1,299.00 1,299.40 0.3K
13:08 1,299.40 1,299.50 1,298.70 1,299.00 0.5K
13:09 1,299.00 1,299.00 1,298.10 1,298.10 0.8K
13:10 1,298.80 1,298.90 1,298.20 1,298.90 0.2K
13:11 1,297.90 1,298.30 1,297.90 1,298.30 0.2K
13:12 1,298.30 1,298.30 1,295.60 1,296.30 2.0K
13:13 1,296.70 1,298.60 1,296.70 1,298.40 0.9K
13:14 1,297.90 1,298.20 1,297.50 1,298.10 0.5K
13:15 1,298.20 1,298.60 1,298.10 1,298.30 0.5K
13:16 1,298.30 1,298.30 1,298.20 1,298.20 0.0K
13:17 1,298.20 1,298.20 1,297.40 1,297.40 0.8K
13:18 1,297.20 1,297.70 1,297.00 1,297.70 0.1K
13:19 1,297.90 1,297.90 1,297.00 1,297.00 0.1K
13:20 1,297.80 1,297.80 1,296.40 1,296.40 0.2K
13:21 1,296.40 1,297.40 1,296.10 1,297.20 0.3K
13:22 1,297.40 1,297.40 1,296.10 1,297.10 0.2K
13:23 1,297.30 1,297.30 1,296.20 1,297.00 0.4K
13:24 1,297.10 1,297.10 1,295.10 1,295.10 0.2K
13:25 1,295.10 1,295.10 1,292.60 1,293.20 0.9K
13:26 1,293.70 1,293.80 1,293.00 1,293.40 0.3K
13:27 1,293.50 1,293.50 1,293.50 1,293.50 0.1K
13:28 1,293.70 1,294.70 1,293.50 1,294.60 0.3K
13:29 1,293.60 1,294.60 1,293.60 1,293.80 0.5K
13:30 1,293.30 1,293.30 1,290.40 1,290.40 0.5K
13:31 1,289.00 1,290.30 1,288.40 1,290.00 3.9K
13:32 1,289.70 1,291.10 1,289.10 1,291.10 0.3K
13:33 1,291.10 1,291.10 1,290.00 1,290.80 0.5K
13:34 1,290.50 1,291.50 1,290.50 1,291.50 0.5K
13:35 1,291.20 1,291.70 1,291.00 1,291.30 0.3K
13:36 1,291.00 1,291.50 1,290.70 1,290.80 0.3K
13:37 1,290.20 1,290.90 1,290.00 1,290.90 0.0K
13:38 1,291.40 1,291.40 1,290.10 1,290.70 0.4K
13:39 1,290.70 1,291.00 1,289.90 1,290.80 2.5K
13:40 1,291.00 1,292.80 1,290.40 1,292.80 0.6K
13:41 1,292.80 1,293.00 1,291.00 1,291.20 1.2K
13:42 1,291.80 1,294.00 1,291.80 1,293.30 0.8K
13:43 1,292.90 1,293.50 1,292.00 1,293.50 0.5K
13:44 1,292.80 1,293.50 1,291.20 1,292.20 0.4K
13:45 1,292.50 1,293.00 1,292.20 1,292.80 0.2K
13:46 1,292.80 1,292.90 1,291.20 1,291.50 0.6K
13:47 1,291.80 1,293.00 1,291.50 1,291.50 0.3K
13:48 1,291.10 1,292.30 1,290.70 1,291.30 0.2K
13:49 1,291.00 1,291.80 1,286.40 1,286.50 3.6K
13:50 1,285.80 1,287.90 1,285.30 1,285.30 1.0K
13:51 1,286.60 1,286.90 1,286.60 1,286.90 0.4K
13:52 1,286.70 1,286.80 1,286.70 1,286.80 0.1K
13:53 1,286.80 1,287.90 1,286.70 1,287.90 0.3K
13:54 1,288.00 1,288.00 1,286.30 1,286.30 12.8K
13:55 1,286.40 1,286.40 1,284.80 1,285.50 2.8K
13:56 1,285.60 1,286.40 1,284.30 1,286.40 2.4K
13:57 1,285.80 1,286.60 1,284.90 1,285.90 3.0K
13:58 1,286.40 1,288.90 1,286.40 1,288.90 1.4K
13:59 1,288.00 1,290.90 1,288.00 1,290.50 1.4K
14:00 1,291.10 1,291.10 1,288.90 1,289.80 0.4K
14:01 1,289.70 1,291.00 1,289.60 1,289.80 0.6K
14:02 1,288.70 1,291.30 1,288.70 1,291.30 1.2K
14:03 1,291.40 1,291.40 1,288.70 1,289.00 0.5K
14:04 1,289.10 1,289.60 1,287.00 1,287.80 0.4K
14:05 1,288.10 1,288.40 1,287.00 1,288.40 0.2K
14:06 1,288.40 1,288.40 1,287.20 1,287.50 0.1K
14:07 1,288.40 1,288.40 1,284.00 1,284.00 2.1K
14:08 1,284.00 1,285.00 1,284.00 1,284.90 0.8K
14:09 1,284.90 1,285.00 1,284.20 1,285.00 0.3K
14:10 1,285.00 1,285.00 1,284.20 1,285.00 0.8K
14:11 1,285.00 1,285.00 1,282.10 1,282.60 2.3K
14:12 1,282.70 1,285.00 1,282.70 1,285.00 0.8K
14:13 1,284.20 1,285.00 1,283.90 1,284.00 0.9K
14:14 1,284.70 1,285.00 1,283.60 1,284.90 0.3K
14:15 1,284.90 1,284.90 1,283.20 1,283.40 1.9K
14:16 1,283.20 1,284.30 1,282.50 1,283.10 1.5K
14:17 1,283.10 1,284.20 1,282.80 1,284.00 1.3K
14:18 1,283.90 1,284.40 1,283.90 1,284.40 0.4K
14:19 1,284.90 1,285.00 1,283.40 1,283.40 2.3K
14:20 1,283.00 1,283.80 1,279.30 1,279.30 5.9K
14:21 1,280.00 1,280.00 1,279.60 1,280.00 2.1K
14:22 1,280.00 1,280.00 1,277.70 1,278.80 2.0K
14:23 1,278.80 1,280.00 1,278.40 1,278.40 5.2K
14:24 1,278.90 1,280.00 1,278.60 1,279.50 2.2K
14:25 1,279.90 1,280.00 1,278.00 1,280.00 1.2K
14:26 1,279.90 1,280.00 1,279.10 1,280.00 1.7K
14:27 1,280.00 1,280.00 1,279.20 1,279.20 0.5K
14:28 1,279.70 1,279.80 1,279.10 1,279.80 0.4K
14:29 1,279.70 1,279.90 1,279.50 1,279.90 0.3K
14:30 1,279.30 1,280.00 1,279.30 1,280.00 0.9K
14:31 1,280.00 1,280.00 1,279.80 1,279.80 0.7K
14:32 1,277.80 1,278.00 1,277.20 1,278.00 2.6K
14:33 1,278.10 1,279.10 1,278.10 1,279.10 0.1K
14:34 1,279.00 1,280.00 1,278.70 1,280.00 1.1K
14:35 1,279.80 1,280.00 1,279.80 1,279.90 2.8K
14:36 1,279.80 1,280.00 1,279.50 1,279.80 0.4K
14:37 1,280.00 1,280.00 1,279.80 1,279.90 2.5K
14:38 1,279.90 1,280.00 1,279.40 1,279.90 3.0K
14:39 1,280.00 1,280.00 1,279.90 1,280.00 2.3K
14:40 1,279.90 1,280.00 1,279.50 1,279.90 0.9K
14:41 1,280.00 1,280.00 1,279.90 1,280.00 3.2K
14:42 1,280.00 1,280.00 1,279.90 1,280.00 4.6K
14:43 1,280.00 1,280.00 1,279.60 1,280.00 1.8K
14:44 1,280.00 1,280.00 1,279.00 1,280.00 2.4K
14:45 1,280.00 1,280.00 1,279.60 1,280.00 2.4K
14:46 1,280.00 1,280.00 1,279.90 1,279.90 0.4K
14:47 1,280.00 1,280.00 1,279.90 1,280.00 1.0K
14:48 1,280.00 1,280.00 1,279.80 1,280.00 3.4K
14:49 1,280.00 1,280.00 1,279.60 1,280.00 2.1K
14:50 1,280.00 1,280.00 1,279.90 1,279.90 1.3K
14:51 1,280.00 1,280.00 1,280.00 1,280.00 2.2K
14:52 1,280.00 1,280.00 1,279.90 1,279.90 1.8K
14:53 1,279.90 1,280.00 1,279.80 1,280.00 0.5K
14:54 1,279.80 1,280.00 1,279.80 1,279.90 1.0K
14:55 1,280.00 1,280.00 1,279.30 1,279.70 0.7K
14:56 1,279.60 1,280.00 1,279.60 1,279.80 0.4K
14:57 1,279.80 1,280.00 1,279.50 1,280.00 1.2K
14:58 1,280.00 1,280.00 1,278.80 1,280.00 0.5K
14:59 1,279.40 1,280.00 1,279.40 1,280.00 0.6K
15:00 1,280.00 1,280.00 1,278.10 1,279.60 1.7K
15:01 1,279.60 1,279.80 1,278.70 1,278.70 0.5K
15:02 1,278.20 1,278.70 1,277.30 1,277.90 2.6K
15:03 1,277.90 1,278.10 1,276.90 1,278.10 1.4K
15:04 1,278.00 1,278.10 1,278.00 1,278.00 0.4K
15:05 1,278.00 1,278.60 1,278.00 1,278.40 0.4K
15:06 1,277.90 1,279.10 1,277.40 1,279.10 2.8K
15:07 1,278.50 1,279.10 1,278.40 1,278.40 0.7K
15:08 1,279.00 1,279.90 1,279.00 1,279.90 2.0K
15:09 1,279.80 1,280.00 1,279.40 1,280.00 2.6K
15:10 1,280.00 1,280.00 1,278.40 1,278.80 1.3K
15:11 1,278.70 1,278.70 1,276.70 1,276.90 1.6K
15:12 1,276.50 1,276.90 1,276.00 1,276.20 1.4K
15:13 1,276.30 1,276.30 1,275.10 1,275.60 1.6K
15:14 1,275.60 1,275.60 1,274.30 1,274.30 2.8K
15:15 1,273.50 1,275.00 1,273.50 1,275.00 1.5K
15:16 1,275.00 1,278.00 1,275.00 1,277.90 3.3K
15:17 1,277.90 1,278.70 1,277.20 1,278.70 1.2K
15:18 1,279.00 1,279.00 1,277.40 1,278.30 2.4K
15:19 1,279.00 1,279.60 1,279.00 1,279.50 1.8K
15:20 1,279.50 1,280.00 1,278.70 1,280.00 1.8K
15:21 1,279.60 1,280.00 1,278.30 1,278.30 3.7K
15:22 1,279.00 1,279.10 1,278.20 1,279.00 1.2K
15:23 1,279.00 1,279.90 1,277.50 1,277.50 2.2K
15:24 1,276.20 1,279.70 1,276.20 1,279.30 5.5K
15:25 1,279.40 1,280.00 1,279.00 1,279.70 1.0K
15:26 1,280.00 1,280.00 1,279.00 1,279.40 1.0K
15:27 1,278.30 1,280.00 1,278.30 1,279.00 2.7K
15:28 1,278.90 1,279.90 1,278.00 1,279.90 3.2K
15:29 1,280.00 1,287.00 1,278.20 1,278.20 1.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,370.00 1,370.00 1,272.30 1,278.20 0.6M
2025-09-25 1,375.00 1,396.20 1,360.00 1,367.90 0.2M
2025-09-24 1,409.90 1,411.70 1,372.90 1,376.90 0.1M
2025-09-23 1,437.50 1,440.50 1,397.10 1,403.70 0.3M
2025-09-22 1,425.00 1,460.00 1,416.80 1,428.50 0.3M
2025-09-19 1,434.90 1,439.40 1,408.40 1,416.80 0.2M
2025-09-18 1,446.70 1,452.50 1,426.00 1,430.70 0.2M
2025-09-17 1,435.00 1,453.90 1,431.00 1,440.00 0.2M
2025-09-16 1,473.00 1,479.00 1,435.00 1,445.10 0.2M
2025-09-15 1,442.00 1,488.10 1,430.40 1,462.90 0.4M
2025-09-12 1,460.30 1,462.90 1,428.00 1,442.00 0.2M
2025-09-11 1,479.60 1,481.90 1,456.50 1,463.90 0.1M
2025-09-10 1,502.20 1,506.00 1,465.00 1,479.80 0.2M
2025-09-09 1,537.80 1,537.80 1,491.50 1,497.90 0.2M
2025-09-08 1,508.00 1,554.00 1,508.00 1,529.80 0.1M
2025-09-05 1,512.80 1,531.50 1,493.60 1,506.00 0.1M
2025-09-04 1,566.00 1,566.70 1,505.00 1,512.80 0.1M
2025-09-03 1,537.30 1,575.00 1,537.30 1,549.20 0.3M
2025-09-02 1,515.90 1,558.90 1,503.00 1,529.80 0.1M
2025-09-01 1,515.50 1,529.70 1,494.50 1,515.80 0.1M
2025-08-29 1,527.00 1,540.00 1,504.40 1,512.70 0.1M
2025-08-28 1,515.00 1,550.30 1,490.50 1,532.80 0.1M
2025-08-26 1,553.80 1,553.80 1,512.00 1,521.90 0.1M
2025-08-25 1,548.40 1,572.00 1,539.00 1,559.40 0.2M
2025-08-22 1,519.00 1,574.90 1,503.80 1,545.00 0.6M
2025-08-21 1,479.00 1,533.00 1,459.50 1,510.90 0.2M
2025-08-20 1,451.00 1,490.00 1,449.60 1,478.90 0.2M
2025-08-19 1,435.00 1,464.00 1,421.00 1,449.60 0.3M
2025-08-18 1,500.00 1,521.40 1,430.00 1,440.40 0.3M
2025-08-14 1,449.90 1,513.00 1,429.50 1,493.90 0.6M
2025-08-13 1,390.00 1,477.00 1,390.00 1,439.90 0.9M
2025-08-12 1,410.00 1,418.70 1,357.00 1,366.80 0.2M
2025-08-11 1,385.00 1,403.10 1,373.10 1,398.20 0.1M
2025-08-08 1,395.90 1,417.80 1,371.10 1,380.30 0.1M
2025-08-07 1,372.00 1,407.40 1,365.00 1,395.90 0.1M
2025-08-06 1,431.50 1,446.10 1,375.00 1,380.90 0.2M
2025-08-05 1,434.80 1,455.10 1,417.00 1,426.10 0.1M
2025-08-04 1,419.00 1,455.20 1,408.00 1,434.80 0.1M
2025-08-01 1,456.30 1,456.30 1,412.60 1,419.00 0.1M
2025-07-31 1,425.00 1,478.20 1,425.00 1,456.30 0.1M
2025-07-30 1,471.00 1,472.50 1,435.00 1,446.70 0.1M
2025-07-29 1,406.00 1,470.90 1,401.00 1,462.50 0.2M
2025-07-28 1,441.70 1,450.40 1,394.00 1,411.40 0.3M
2025-07-25 1,474.40 1,474.40 1,436.00 1,441.50 0.1M
2025-07-24 1,480.90 1,491.00 1,462.30 1,469.60 0.1M
2025-07-23 1,516.90 1,523.20 1,472.60 1,481.20 0.1M
2025-07-22 1,543.00 1,554.20 1,511.50 1,517.00 0.1M
2025-07-21 1,527.40 1,550.00 1,516.10 1,544.60 0.1M
2025-07-18 1,539.30 1,564.90 1,518.00 1,527.40 0.1M
2025-07-17 1,552.00 1,567.70 1,530.80 1,537.70 0.2M
2025-07-16 1,550.00 1,576.30 1,547.30 1,557.70 0.1M
2025-07-15 1,544.00 1,579.80 1,533.90 1,572.20 0.2M
2025-07-14 1,589.10 1,589.10 1,511.20 1,544.00 0.5M
2025-07-11 1,605.00 1,619.40 1,582.00 1,598.20 0.2M
2025-07-10 1,627.40 1,654.00 1,603.00 1,613.30 0.3M
2025-07-09 1,610.50 1,640.00 1,595.60 1,621.10 0.3M
2025-07-08 1,579.00 1,625.20 1,572.30 1,613.00 0.3M
2025-07-07 1,576.60 1,588.90 1,553.80 1,578.50 0.2M
2025-07-04 1,550.00 1,594.00 1,545.10 1,575.50 0.2M
2025-07-03 1,588.90 1,597.90 1,553.10 1,558.70 0.3M
2025-07-02 1,635.00 1,639.80 1,578.70 1,583.00 0.3M
2025-07-01 1,600.00 1,645.00 1,564.00 1,636.10 0.4M
2025-06-30 1,619.00 1,634.00 1,586.00 1,600.10 0.4M
2025-06-27 1,540.00 1,623.30 1,534.10 1,591.60 0.9M
2025-06-26 1,514.80 1,540.00 1,475.00 1,529.80 0.3M
2025-06-25 1,536.60 1,559.00 1,493.40 1,504.10 0.4M
2025-06-24 1,536.10 1,564.50 1,522.60 1,529.70 0.3M
2025-06-23 1,480.00 1,524.70 1,457.40 1,520.00 0.2M
2025-06-20 1,462.00 1,489.00 1,460.10 1,480.70 0.1M
2025-06-19 1,510.00 1,535.00 1,457.00 1,466.70 0.3M
2025-06-18 1,509.20 1,532.90 1,487.60 1,502.50 0.1M
2025-06-17 1,486.70 1,542.00 1,481.80 1,509.20 0.3M
2025-06-16 1,459.00 1,494.00 1,433.00 1,486.70 0.3M
2025-06-13 1,408.00 1,467.30 1,408.00 1,454.20 0.2M
2025-06-12 1,527.40 1,533.80 1,451.10 1,464.70 0.3M
2025-06-11 1,541.90 1,548.00 1,502.60 1,518.90 0.3M
2025-06-10 1,557.00 1,565.00 1,528.90 1,532.00 0.2M
2025-06-09 1,495.20 1,557.00 1,492.60 1,548.30 0.3M
2025-06-06 1,513.00 1,524.20 1,480.60 1,484.10 0.2M
2025-06-05 1,540.00 1,550.10 1,495.00 1,506.40 0.4M
2025-06-04 1,490.10 1,566.90 1,452.00 1,542.90 1.3M
2025-06-03 1,449.20 1,501.50 1,435.10 1,462.20 0.4M
2025-06-02 1,421.00 1,468.80 1,419.80 1,442.00 0.6M
2025-05-30 1,456.00 1,495.50 1,404.60 1,409.80 0.7M
2025-05-29 1,435.00 1,458.00 1,420.00 1,443.80 0.8M
2025-05-28 1,401.00 1,464.00 1,337.00 1,438.00 6.2M
2025-05-27 1,297.50 1,315.00 1,229.30 1,250.70 0.5M
2025-05-26 1,225.80 1,298.00 1,225.00 1,275.00 0.5M
2025-05-23 1,230.50 1,236.40 1,210.90 1,217.90 0.2M
2025-05-22 1,229.80 1,255.90 1,212.30 1,228.50 0.1M
2025-05-21 1,225.10 1,255.00 1,222.80 1,238.40 0.1M
2025-05-20 1,281.30 1,285.10 1,226.00 1,230.80 0.1M
2025-05-19 1,288.60 1,305.00 1,259.70 1,274.90 0.2M
2025-05-16 1,225.00 1,287.60 1,202.50 1,280.10 0.3M
2025-05-15 1,198.00 1,225.90 1,172.20 1,220.90 0.4M
2025-05-14 1,117.50 1,198.00 1,115.80 1,193.70 0.6M
2025-05-13 1,135.00 1,136.20 1,110.60 1,117.40 0.1M
2025-05-12 1,122.00 1,135.20 1,104.00 1,124.50 0.2M
2025-05-09 1,030.00 1,086.00 1,023.00 1,082.60 0.1M
2025-05-08 1,094.80 1,139.90 1,063.00 1,070.50 0.2M
2025-05-07 1,010.50 1,084.70 1,010.50 1,078.40 0.2M
2025-05-06 1,080.50 1,089.90 1,025.30 1,044.50 0.3M
2025-05-05 1,069.60 1,085.50 1,064.00 1,080.00 0.2M
2025-05-02 1,063.00 1,075.80 1,043.70 1,065.60 0.1M
2025-04-30 1,090.10 1,102.40 1,052.10 1,063.50 0.2M
2025-04-29 1,090.90 1,122.20 1,087.80 1,096.90 0.1M
2025-04-28 1,101.00 1,101.00 1,071.00 1,091.50 0.2M
2025-04-25 1,102.00 1,110.80 1,058.10 1,101.40 0.3M
2025-04-24 1,143.50 1,143.50 1,096.00 1,100.20 0.2M
2025-04-23 1,124.00 1,142.20 1,088.00 1,135.70 0.3M
2025-04-22 1,147.10 1,150.10 1,094.10 1,119.90 0.5M
2025-04-21 1,080.00 1,167.90 1,050.90 1,155.70 1.2M
2025-04-17 1,030.00 1,096.00 1,029.00 1,057.80 0.5M
2025-04-16 1,021.00 1,036.90 1,018.00 1,033.30 0.1M
2025-04-15 1,029.90 1,037.50 1,012.70 1,024.20 0.2M
2025-04-11 954.90 992.80 942.75 987.95 0.6M
2025-04-09 933.00 934.40 912.40 918.55 0.2M
2025-04-08 957.00 976.00 929.05 932.75 0.2M
2025-04-07 785.15 939.00 785.15 930.40 0.3M
2025-04-04 1,001.20 1,018.65 967.15 981.40 0.3M
2025-04-03 1,015.00 1,035.90 1,009.95 1,015.95 0.1M
2025-04-02 1,020.00 1,028.65 999.00 1,025.05 0.2M
2025-04-01 1,003.20 1,042.45 999.00 1,024.25 0.2M
2025-03-28 1,020.00 1,048.10 1,000.00 1,003.20 0.2M
2025-03-27 1,009.00 1,033.00 991.10 1,015.95 0.2M
2025-03-26 1,040.00 1,049.90 993.40 1,005.90 0.3M
2025-03-25 1,066.95 1,072.60 1,001.15 1,010.50 0.3M
2025-03-24 1,052.95 1,096.00 1,042.15 1,052.55 0.6M
2025-03-21 1,018.25 1,048.00 1,004.00 1,034.50 0.4M
2025-03-20 1,020.00 1,032.30 983.10 1,004.75 0.4M
2025-03-19 944.95 1,087.45 944.95 1,032.35 2.0M
2025-03-18 926.00 955.00 920.00 930.75 0.3M
2025-03-17 900.00 944.00 886.50 921.25 0.3M
2025-03-13 904.00 919.00 890.00 900.60 0.3M
2025-03-12 914.00 935.55 885.10 906.05 0.2M
2025-03-11 892.00 922.00 865.65 916.25 0.4M
2025-03-10 956.55 969.00 892.00 901.90 0.3M
2025-03-07 957.00 994.75 945.80 956.55 0.3M
2025-03-06 975.00 985.95 942.00 960.80 0.3M
2025-03-05 937.45 973.30 935.00 958.95 0.2M
2025-03-04 922.00 963.50 909.00 937.45 0.2M
2025-03-03 974.40 979.90 907.00 927.50 0.4M
2025-02-28 940.15 994.95 911.90 974.05 0.5M
2025-02-27 966.45 966.45 916.85 950.60 0.2M
2025-02-25 986.60 1,004.80 950.10 955.25 0.2M
2025-02-24 998.05 1,004.20 962.00 986.55 0.2M
2025-02-21 996.85 1,032.50 986.35 1,000.40 0.2M
2025-02-20 1,001.00 1,033.85 981.55 996.60 0.3M
2025-02-19 904.00 1,020.00 892.55 988.00 0.7M
2025-02-18 879.05 912.20 853.30 906.00 0.9M
2025-02-17 929.15 934.00 893.05 919.60 0.3M
2025-02-14 973.15 984.45 914.95 926.40 0.3M
2025-02-13 979.95 1,009.55 962.00 968.35 0.2M
2025-02-12 1,004.00 1,015.95 946.45 967.10 0.8M
2025-02-11 1,043.85 1,044.70 976.90 991.65 0.4M
2025-02-10 1,097.00 1,097.00 1,025.20 1,039.70 0.8M
2025-02-07 1,118.00 1,125.65 1,074.90 1,087.85 0.3M
2025-02-06 1,111.85 1,123.35 1,089.25 1,108.75 0.3M
2025-02-05 1,085.30 1,138.00 1,075.05 1,109.05 0.7M
2025-02-04 1,020.00 1,126.50 1,002.90 1,107.45 1.8M
2025-02-03 1,023.30 1,035.35 985.05 991.75 0.7M
2025-02-01 1,084.00 1,113.00 1,026.05 1,043.05 0.2M
2025-01-31 1,074.40 1,086.50 1,049.05 1,077.75 0.2M
2025-01-30 1,061.05 1,087.90 957.60 1,071.80 0.9M
2025-01-29 1,040.75 1,118.95 1,030.00 1,095.25 0.3M
2025-01-28 1,081.90 1,087.55 979.00 1,030.95 0.6M
2025-01-27 1,098.00 1,107.95 1,045.00 1,081.90 0.4M
2025-01-24 1,198.25 1,210.00 1,097.10 1,110.05 0.6M
2025-01-23 1,195.00 1,240.00 1,183.55 1,198.25 0.2M
2025-01-22 1,277.00 1,285.00 1,190.00 1,200.35 0.3M
2025-01-21 1,322.75 1,325.15 1,270.00 1,277.05 0.1M
2025-01-20 1,272.75 1,338.00 1,246.35 1,325.15 0.2M
2025-01-17 1,314.20 1,319.00 1,280.10 1,288.55 0.1M
2025-01-16 1,277.10 1,355.00 1,250.70 1,316.35 0.2M
2025-01-15 1,314.05 1,327.15 1,254.35 1,263.90 0.3M
2025-01-14 1,345.40 1,345.40 1,295.40 1,314.05 0.2M
2025-01-13 1,320.00 1,419.85 1,285.00 1,296.10 0.4M
2025-01-10 1,450.00 1,456.00 1,391.80 1,399.05 0.3M
2025-01-09 1,529.00 1,550.50 1,472.65 1,485.70 0.1M
2025-01-08 1,587.05 1,588.45 1,515.00 1,529.35 0.1M
2025-01-07 1,600.00 1,612.00 1,551.00 1,583.85 0.2M
2025-01-06 1,657.30 1,657.30 1,533.60 1,540.60 0.2M
2025-01-03 1,704.90 1,705.00 1,625.80 1,640.70 0.1M
2025-01-02 1,687.40 1,705.00 1,668.00 1,691.40 0.1M
2025-01-01 1,581.85 1,720.00 1,562.40 1,690.15 0.7M