Sudarshan Chemical Industries Ltd (SDCH)

SDCH
🏛️ インド →
1,311.50
最終更新: 2025-10-07
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 1,347.00 1,347.00 1,347.00 1,347.00 0.1K
09:15 1,356.50 1,356.50 1,343.20 1,343.20 0.6K
09:16 1,343.00 1,343.00 1,340.00 1,340.00 1.3K
09:17 1,344.70 1,344.70 1,340.00 1,340.00 0.3K
09:18 1,339.60 1,339.60 1,339.40 1,339.40 0.0K
09:19 1,339.50 1,344.00 1,339.50 1,343.40 0.5K
09:20 1,342.00 1,343.50 1,342.00 1,343.50 0.2K
09:21 1,344.60 1,344.60 1,339.60 1,339.60 0.4K
09:22 1,339.20 1,340.40 1,338.90 1,340.40 0.1K
09:23 1,339.00 1,339.00 1,339.00 1,339.00 0.0K
09:24 1,340.30 1,340.30 1,340.00 1,340.20 0.0K
09:25 1,340.00 1,340.00 1,340.00 1,340.00 0.1K
09:26 1,339.20 1,339.20 1,334.80 1,334.80 0.3K
09:27 1,332.60 1,332.60 1,331.90 1,331.90 0.4K
09:28 1,332.40 1,335.60 1,330.90 1,335.40 0.2K
09:29 1,338.40 1,339.80 1,338.40 1,339.80 0.3K
09:30 1,338.70 1,338.70 1,336.10 1,336.10 0.1K
09:31 1,335.00 1,335.00 1,335.00 1,335.00 0.0K
09:32 1,335.00 1,336.50 1,333.30 1,333.30 3.6K
09:33 1,334.30 1,334.30 1,334.00 1,334.00 0.0K
09:34 1,334.80 1,336.30 1,334.80 1,335.60 0.1K
09:35 1,335.50 1,335.50 1,334.40 1,334.40 0.0K
09:36 1,334.00 1,334.90 1,334.00 1,334.90 0.2K
09:37 1,335.80 1,335.80 1,335.80 1,335.80 0.0K
09:38 1,336.10 1,336.70 1,336.10 1,336.70 0.0K
09:39 1,337.20 1,338.70 1,337.20 1,338.70 0.0K
09:40 1,339.00 1,339.00 1,336.90 1,336.90 0.1K
09:41 1,338.30 1,339.30 1,338.30 1,339.30 0.0K
09:42 1,337.00 1,337.00 1,337.00 1,337.00 0.0K
09:43 1,337.90 1,338.10 1,335.70 1,338.10 0.1K
09:44 1,338.30 1,339.70 1,338.30 1,339.00 0.1K
09:45 1,339.40 1,339.40 1,338.00 1,338.20 0.0K
09:46 1,338.20 1,338.20 1,337.50 1,337.50 0.0K
09:47 1,338.60 1,339.90 1,338.60 1,339.90 0.1K
09:48 1,339.90 1,341.00 1,339.90 1,341.00 0.1K
09:49 1,343.10 1,343.10 1,341.40 1,341.40 0.4K
09:50 1,340.40 1,340.40 1,339.60 1,339.90 0.0K
09:51 1,341.10 1,341.10 1,341.10 1,341.10 0.0K
09:52 1,343.70 1,343.70 1,343.70 1,343.70 0.3K
09:53 1,343.40 1,345.00 1,343.40 1,345.00 0.1K
09:54 1,344.70 1,344.70 1,343.10 1,343.10 0.0K
09:56 1,343.70 1,343.70 1,343.70 1,343.70 0.0K
09:57 1,342.00 1,342.00 1,342.00 1,342.00 0.0K
09:58 1,342.50 1,342.50 1,342.50 1,342.50 0.3K
09:59 1,342.60 1,342.60 1,342.60 1,342.60 0.0K
10:01 1,342.50 1,342.50 1,340.90 1,340.90 0.0K
10:02 1,341.00 1,342.60 1,339.80 1,339.80 0.1K
10:04 1,340.90 1,340.90 1,340.20 1,340.20 0.0K
10:05 1,339.80 1,339.80 1,338.30 1,338.30 0.0K
10:06 1,338.00 1,338.00 1,338.00 1,338.00 0.0K
10:07 1,339.10 1,339.80 1,339.10 1,339.80 0.0K
10:08 1,338.70 1,339.80 1,338.70 1,339.10 0.0K
10:09 1,339.00 1,339.40 1,338.20 1,338.20 0.2K
10:10 1,338.40 1,338.40 1,338.40 1,338.40 0.2K
10:11 1,336.40 1,336.40 1,335.80 1,335.80 0.1K
10:12 1,335.90 1,335.90 1,332.50 1,333.00 0.6K
10:13 1,333.00 1,333.00 1,331.80 1,331.80 0.2K
10:14 1,332.50 1,332.50 1,332.00 1,332.00 0.1K
10:15 1,333.00 1,333.20 1,333.00 1,333.20 1.8K
10:16 1,333.80 1,334.40 1,333.30 1,333.30 0.0K
10:17 1,333.30 1,333.30 1,333.10 1,333.10 0.1K
10:18 1,334.40 1,334.40 1,331.90 1,331.90 0.2K
10:19 1,331.00 1,331.00 1,328.80 1,328.80 0.4K
10:20 1,329.50 1,329.50 1,328.60 1,328.60 0.1K
10:21 1,328.60 1,328.60 1,326.80 1,326.80 0.2K
10:22 1,327.10 1,327.90 1,327.10 1,327.90 0.0K
10:23 1,328.60 1,328.60 1,328.60 1,328.60 0.0K
10:24 1,328.60 1,328.60 1,326.70 1,328.00 0.1K
10:25 1,328.20 1,329.00 1,327.80 1,329.00 0.1K
10:26 1,327.60 1,328.50 1,327.60 1,328.50 0.0K
10:27 1,328.50 1,328.70 1,328.50 1,328.70 0.1K
10:28 1,328.30 1,328.50 1,328.30 1,328.50 0.4K
10:30 1,329.00 1,329.00 1,328.60 1,328.60 0.0K
10:31 1,328.90 1,328.90 1,327.90 1,327.90 0.3K
10:33 1,327.90 1,328.00 1,327.90 1,328.00 0.1K
10:34 1,328.00 1,328.00 1,327.00 1,327.00 0.1K
10:35 1,327.90 1,328.20 1,327.90 1,328.20 0.0K
10:36 1,328.20 1,328.20 1,328.20 1,328.20 0.0K
10:37 1,327.90 1,327.90 1,327.90 1,327.90 0.2K
10:38 1,327.90 1,327.90 1,327.90 1,327.90 0.0K
10:39 1,327.00 1,327.50 1,327.00 1,327.50 0.0K
10:40 1,327.50 1,327.50 1,326.30 1,327.40 0.1K
10:41 1,327.40 1,327.40 1,325.50 1,326.10 0.2K
10:42 1,327.10 1,327.10 1,327.10 1,327.10 0.7K
10:43 1,326.90 1,327.20 1,326.90 1,327.20 0.1K
10:44 1,326.60 1,326.60 1,326.60 1,326.60 0.1K
10:45 1,326.60 1,326.60 1,326.60 1,326.60 0.0K
10:46 1,327.40 1,327.40 1,326.60 1,326.60 0.0K
10:47 1,327.40 1,327.60 1,327.40 1,327.60 0.1K
10:48 1,327.70 1,328.00 1,327.70 1,328.00 0.0K
10:49 1,328.00 1,328.00 1,328.00 1,328.00 1.0K
10:50 1,329.90 1,329.90 1,328.90 1,328.90 0.1K
10:51 1,330.00 1,330.00 1,330.00 1,330.00 0.0K
10:52 1,330.00 1,330.00 1,328.40 1,328.40 0.1K
10:53 1,328.50 1,328.50 1,326.60 1,326.70 0.3K
10:54 1,328.20 1,328.20 1,326.80 1,326.80 0.1K
10:55 1,326.90 1,327.70 1,326.80 1,327.70 0.2K
10:56 1,326.80 1,327.00 1,326.80 1,327.00 0.0K
10:57 1,326.00 1,327.40 1,326.00 1,326.00 0.3K
10:58 1,327.10 1,327.90 1,326.60 1,326.60 0.1K
10:59 1,328.10 1,328.10 1,326.30 1,326.30 0.1K
11:00 1,326.20 1,326.20 1,326.10 1,326.10 0.0K
11:01 1,326.20 1,326.20 1,326.20 1,326.20 0.0K
11:02 1,326.20 1,327.40 1,326.20 1,326.50 0.0K
11:03 1,326.50 1,326.90 1,326.10 1,326.10 0.1K
11:04 1,326.10 1,326.10 1,326.10 1,326.10 0.0K
11:05 1,326.90 1,326.90 1,325.30 1,325.30 0.2K
11:06 1,326.40 1,326.40 1,325.20 1,325.20 0.1K
11:07 1,325.20 1,325.50 1,325.20 1,325.20 0.1K
11:08 1,326.20 1,326.20 1,326.20 1,326.20 0.0K
11:09 1,325.50 1,326.20 1,325.20 1,325.20 0.0K
11:10 1,326.20 1,326.20 1,325.30 1,325.40 0.0K
11:11 1,326.30 1,326.30 1,325.30 1,326.30 0.0K
11:12 1,326.30 1,326.40 1,325.50 1,325.50 0.0K
11:13 1,325.40 1,326.40 1,325.40 1,325.60 0.0K
11:14 1,326.50 1,326.50 1,325.60 1,325.60 0.0K
11:15 1,325.90 1,326.10 1,325.90 1,326.10 0.0K
11:16 1,326.90 1,326.90 1,326.00 1,326.00 0.0K
11:17 1,327.10 1,327.10 1,324.40 1,325.40 0.8K
11:18 1,324.00 1,325.30 1,324.00 1,325.00 0.3K
11:19 1,324.40 1,324.40 1,323.20 1,323.20 0.1K
11:20 1,323.80 1,323.80 1,323.80 1,323.80 0.1K
11:21 1,323.00 1,323.00 1,323.00 1,323.00 0.3K
11:22 1,323.70 1,323.70 1,323.00 1,323.00 0.0K
11:23 1,323.70 1,324.50 1,323.00 1,323.10 0.1K
11:24 1,323.70 1,328.60 1,323.70 1,328.60 0.4K
11:25 1,329.60 1,329.70 1,328.50 1,328.50 0.0K
11:26 1,328.50 1,331.90 1,328.50 1,331.50 0.2K
11:27 1,331.50 1,332.80 1,331.50 1,331.90 0.1K
11:28 1,333.20 1,333.60 1,332.50 1,332.70 0.2K
11:29 1,333.80 1,333.80 1,330.50 1,330.50 0.4K
11:30 1,330.00 1,331.70 1,330.00 1,330.50 0.0K
11:31 1,330.80 1,330.80 1,329.60 1,329.60 0.0K
11:32 1,329.60 1,329.60 1,328.10 1,328.10 0.0K
11:33 1,329.30 1,329.70 1,328.00 1,328.20 0.1K
11:34 1,328.20 1,331.20 1,328.20 1,330.30 0.1K
11:35 1,330.50 1,331.40 1,330.50 1,330.50 0.1K
11:36 1,330.50 1,331.00 1,330.50 1,331.00 0.0K
11:37 1,330.00 1,332.60 1,330.00 1,332.60 0.2K
11:38 1,332.90 1,333.20 1,332.90 1,333.10 0.5K
11:39 1,333.70 1,333.70 1,332.20 1,332.20 0.0K
11:40 1,331.40 1,331.40 1,330.10 1,331.00 0.4K
11:41 1,331.50 1,331.80 1,331.00 1,331.80 0.0K
11:42 1,331.10 1,331.10 1,331.10 1,331.10 0.0K
11:43 1,333.70 1,333.90 1,333.70 1,333.90 0.7K
11:44 1,336.00 1,337.70 1,336.00 1,337.70 0.3K
11:45 1,336.20 1,336.60 1,336.20 1,336.20 0.1K
11:46 1,336.00 1,336.00 1,333.90 1,333.90 0.6K
11:47 1,332.70 1,333.90 1,332.40 1,333.90 0.1K
11:48 1,333.50 1,333.50 1,333.50 1,333.50 0.0K
11:49 1,334.30 1,335.60 1,334.30 1,335.60 0.1K
11:50 1,334.80 1,335.30 1,334.50 1,335.30 0.0K
11:51 1,334.40 1,334.40 1,332.40 1,332.70 0.2K
11:52 1,332.20 1,332.40 1,332.20 1,332.40 0.0K
11:53 1,331.60 1,331.60 1,331.00 1,331.00 0.0K
11:54 1,331.10 1,331.80 1,331.00 1,331.00 0.0K
11:55 1,331.00 1,331.70 1,331.00 1,331.00 0.0K
11:56 1,331.00 1,331.00 1,331.00 1,331.00 0.0K
11:57 1,331.60 1,331.60 1,331.00 1,331.00 0.0K
11:58 1,331.00 1,331.00 1,331.00 1,331.00 0.0K
11:59 1,331.00 1,331.00 1,331.00 1,331.00 0.0K
12:00 1,331.00 1,331.00 1,330.00 1,330.90 0.1K
12:01 1,330.30 1,332.20 1,330.30 1,332.20 0.0K
12:03 1,331.60 1,331.60 1,331.00 1,331.00 0.1K
12:04 1,331.50 1,334.40 1,331.50 1,334.40 0.2K
12:05 1,333.60 1,334.60 1,333.60 1,333.60 0.0K
12:06 1,333.50 1,334.60 1,333.50 1,334.60 0.0K
12:07 1,333.60 1,334.40 1,333.60 1,334.40 0.0K
12:08 1,333.00 1,337.90 1,333.00 1,337.90 1.9K
12:09 1,337.00 1,337.00 1,336.80 1,336.80 0.0K
12:11 1,334.50 1,335.80 1,334.50 1,335.80 0.0K
12:13 1,335.10 1,335.10 1,334.50 1,334.50 0.0K
12:14 1,334.30 1,334.50 1,334.30 1,334.50 0.0K
12:15 1,334.50 1,334.50 1,333.20 1,333.20 0.1K
12:16 1,331.50 1,331.50 1,331.50 1,331.50 0.1K
12:17 1,330.60 1,330.60 1,330.50 1,330.50 0.2K
12:18 1,330.00 1,330.00 1,330.00 1,330.00 0.0K
12:19 1,329.90 1,329.90 1,328.90 1,329.90 0.1K
12:20 1,329.80 1,329.80 1,329.60 1,329.60 0.0K
12:21 1,329.00 1,329.00 1,329.00 1,329.00 0.0K
12:22 1,328.60 1,328.60 1,328.60 1,328.60 0.1K
12:23 1,328.60 1,328.60 1,328.60 1,328.60 0.0K
12:24 1,329.10 1,329.90 1,328.90 1,329.90 0.2K
12:25 1,329.70 1,329.70 1,329.70 1,329.70 0.0K
12:26 1,328.60 1,330.10 1,328.60 1,329.40 0.2K
12:27 1,329.40 1,330.70 1,329.40 1,330.20 0.0K
12:28 1,329.30 1,330.20 1,329.30 1,329.40 0.0K
12:29 1,330.70 1,331.10 1,328.70 1,328.70 0.1K
12:30 1,330.10 1,331.60 1,330.10 1,330.70 0.1K
12:31 1,330.50 1,331.20 1,330.50 1,331.20 0.0K
12:32 1,329.40 1,329.40 1,329.20 1,329.20 0.0K
12:33 1,329.80 1,329.80 1,328.60 1,329.80 0.0K
12:34 1,329.60 1,329.60 1,329.60 1,329.60 0.0K
12:35 1,329.80 1,329.80 1,329.70 1,329.70 0.0K
12:36 1,329.20 1,329.20 1,328.80 1,328.80 0.0K
12:37 1,329.70 1,330.10 1,328.60 1,330.10 0.0K
12:38 1,329.00 1,329.00 1,329.00 1,329.00 0.0K
12:39 1,330.10 1,330.20 1,330.10 1,330.20 0.0K
12:41 1,329.80 1,329.80 1,329.70 1,329.70 0.0K
12:43 1,330.50 1,330.50 1,330.50 1,330.50 0.0K
12:44 1,329.80 1,331.70 1,329.80 1,331.70 0.0K
12:45 1,331.30 1,331.30 1,330.40 1,330.40 0.0K
12:46 1,330.30 1,330.30 1,330.30 1,330.30 0.0K
12:47 1,331.40 1,331.70 1,331.40 1,331.70 0.1K
12:49 1,332.70 1,332.90 1,332.70 1,332.90 0.0K
12:50 1,334.00 1,334.00 1,331.50 1,331.50 0.2K
12:51 1,331.90 1,331.90 1,331.90 1,331.90 0.0K
12:52 1,331.90 1,331.90 1,331.50 1,331.50 0.0K
12:53 1,331.90 1,331.90 1,331.90 1,331.90 0.0K
12:54 1,331.50 1,331.50 1,331.50 1,331.50 0.0K
12:55 1,331.50 1,331.50 1,330.20 1,330.20 0.0K
12:56 1,331.20 1,331.20 1,331.20 1,331.20 0.0K
12:58 1,330.00 1,331.40 1,330.00 1,331.40 0.1K
13:00 1,331.70 1,331.70 1,331.00 1,331.00 0.2K
13:01 1,330.00 1,330.00 1,330.00 1,330.00 0.0K
13:02 1,329.90 1,331.10 1,329.90 1,331.10 0.2K
13:03 1,331.10 1,331.10 1,329.90 1,329.90 0.1K
13:04 1,329.80 1,330.70 1,329.80 1,330.70 0.0K
13:06 1,330.70 1,330.70 1,330.70 1,330.70 0.0K
13:07 1,330.70 1,330.80 1,330.70 1,330.80 0.0K
13:08 1,331.40 1,331.40 1,330.30 1,330.30 0.0K
13:10 1,331.40 1,331.40 1,331.40 1,331.40 0.0K
13:12 1,331.20 1,331.50 1,331.20 1,331.50 0.0K
13:14 1,331.30 1,332.00 1,331.30 1,332.00 0.0K
13:15 1,331.40 1,331.40 1,331.40 1,331.40 0.0K
13:16 1,329.80 1,331.30 1,329.80 1,331.30 0.0K
13:17 1,331.00 1,331.10 1,330.90 1,330.90 0.0K
13:18 1,329.90 1,330.90 1,329.90 1,330.90 0.0K
13:19 1,330.90 1,330.90 1,330.90 1,330.90 0.0K
13:20 1,331.10 1,331.10 1,331.10 1,331.10 0.0K
13:21 1,331.20 1,331.30 1,331.10 1,331.20 0.0K
13:22 1,330.90 1,331.50 1,330.90 1,331.40 0.0K
13:23 1,331.40 1,331.40 1,331.40 1,331.40 0.0K
13:24 1,331.50 1,332.40 1,331.50 1,331.60 0.1K
13:25 1,331.80 1,331.90 1,331.80 1,331.90 0.0K
13:26 1,329.70 1,329.80 1,329.70 1,329.80 0.3K
13:27 1,329.00 1,329.90 1,329.00 1,329.90 0.0K
13:28 1,329.70 1,329.70 1,329.70 1,329.70 0.0K
13:29 1,329.00 1,329.70 1,329.00 1,329.70 0.2K
13:31 1,329.60 1,329.60 1,329.00 1,329.60 0.0K
13:32 1,329.60 1,330.00 1,329.60 1,330.00 0.0K
13:34 1,329.80 1,329.80 1,329.80 1,329.80 0.0K
13:36 1,329.60 1,329.60 1,329.10 1,329.50 0.0K
13:37 1,329.10 1,329.10 1,329.00 1,329.00 0.1K
13:38 1,329.50 1,329.50 1,329.50 1,329.50 0.0K
13:39 1,329.50 1,329.50 1,329.50 1,329.50 0.0K
13:40 1,329.50 1,329.50 1,329.50 1,329.50 0.0K
13:41 1,329.00 1,329.00 1,329.00 1,329.00 0.1K
13:42 1,329.10 1,329.30 1,329.10 1,329.30 0.1K
13:43 1,329.20 1,329.20 1,329.20 1,329.20 0.0K
13:44 1,330.00 1,330.00 1,329.00 1,329.00 0.1K
13:46 1,329.40 1,329.40 1,329.40 1,329.40 0.0K
13:48 1,329.40 1,329.40 1,329.40 1,329.40 0.0K
13:49 1,329.40 1,329.40 1,329.40 1,329.40 0.0K
13:50 1,329.40 1,329.40 1,329.40 1,329.40 0.0K
13:51 1,329.30 1,329.30 1,329.30 1,329.30 0.0K
13:52 1,330.20 1,330.80 1,330.20 1,330.80 0.1K
13:53 1,330.00 1,330.00 1,329.10 1,329.90 0.0K
13:54 1,329.80 1,329.80 1,329.80 1,329.80 0.0K
13:55 1,329.80 1,329.80 1,329.80 1,329.80 0.2K
13:56 1,329.60 1,329.70 1,329.60 1,329.70 0.0K
13:58 1,328.10 1,328.20 1,328.10 1,328.20 0.6K
13:59 1,326.60 1,326.80 1,326.00 1,326.50 0.3K
14:00 1,327.00 1,327.00 1,327.00 1,327.00 0.0K
14:01 1,326.80 1,327.10 1,326.80 1,327.10 0.0K
14:02 1,327.10 1,327.10 1,327.10 1,327.10 0.0K
14:03 1,327.10 1,327.10 1,327.10 1,327.10 0.0K
14:04 1,327.10 1,327.10 1,327.10 1,327.10 0.0K
14:05 1,327.10 1,327.10 1,327.10 1,327.10 0.0K
14:06 1,326.60 1,327.10 1,326.60 1,327.10 0.1K
14:08 1,327.10 1,327.20 1,327.10 1,327.20 0.0K
14:09 1,327.20 1,327.20 1,327.20 1,327.20 0.0K
14:10 1,327.30 1,327.30 1,327.30 1,327.30 0.0K
14:11 1,327.30 1,327.60 1,327.30 1,327.60 0.0K
14:12 1,327.90 1,328.40 1,327.30 1,328.40 0.0K
14:13 1,328.30 1,328.30 1,326.50 1,326.50 0.4K
14:14 1,327.30 1,327.30 1,327.30 1,327.30 0.0K
14:15 1,327.20 1,327.20 1,326.20 1,326.20 0.0K
14:16 1,326.10 1,326.10 1,326.10 1,326.10 0.0K
14:18 1,326.40 1,326.80 1,326.40 1,326.80 0.1K
14:19 1,325.50 1,325.50 1,325.50 1,325.50 0.0K
14:20 1,326.50 1,326.50 1,326.00 1,326.00 0.0K
14:21 1,326.80 1,326.80 1,325.00 1,325.00 0.1K
14:22 1,326.40 1,326.40 1,326.40 1,326.40 0.0K
14:23 1,326.40 1,326.40 1,326.40 1,326.40 0.0K
14:24 1,326.40 1,326.40 1,326.40 1,326.40 0.0K
14:25 1,326.40 1,326.90 1,326.40 1,326.90 0.0K
14:26 1,326.90 1,327.00 1,326.90 1,327.00 0.0K
14:28 1,327.70 1,327.70 1,327.70 1,327.70 0.0K
14:29 1,328.20 1,328.60 1,328.20 1,328.60 0.0K
14:30 1,328.60 1,328.60 1,328.00 1,328.00 0.0K
14:31 1,326.10 1,326.10 1,326.10 1,326.10 0.2K
14:32 1,324.30 1,324.30 1,324.20 1,324.20 0.6K
14:33 1,324.90 1,324.90 1,324.90 1,324.90 0.0K
14:34 1,325.00 1,325.00 1,324.90 1,324.90 0.2K
14:35 1,325.00 1,325.70 1,325.00 1,325.70 1.6K
14:36 1,326.50 1,326.50 1,326.50 1,326.50 0.0K
14:37 1,325.10 1,326.50 1,325.10 1,326.50 0.0K
14:38 1,326.50 1,326.50 1,325.30 1,325.30 0.0K
14:42 1,326.20 1,326.20 1,325.30 1,325.30 0.0K
14:43 1,325.10 1,326.20 1,325.10 1,326.00 0.1K
14:44 1,326.00 1,330.50 1,325.10 1,325.10 1.1K
14:45 1,326.10 1,326.10 1,326.00 1,326.00 0.1K
14:46 1,325.90 1,325.90 1,325.10 1,325.10 0.0K
14:47 1,325.00 1,325.00 1,324.90 1,324.90 0.0K
14:48 1,324.90 1,324.90 1,324.70 1,324.70 0.0K
14:49 1,324.70 1,324.70 1,323.40 1,324.00 0.1K
14:50 1,322.80 1,323.90 1,322.70 1,323.90 0.4K
14:51 1,322.80 1,323.40 1,322.70 1,323.40 0.0K
14:52 1,323.40 1,323.40 1,323.10 1,323.10 0.0K
14:53 1,323.90 1,323.90 1,323.80 1,323.80 0.2K
14:54 1,323.80 1,323.80 1,322.40 1,323.80 0.3K
14:55 1,323.80 1,323.80 1,322.00 1,323.50 0.3K
14:56 1,323.70 1,325.10 1,323.70 1,325.10 0.8K
14:57 1,325.10 1,326.20 1,325.00 1,326.10 0.2K
14:58 1,325.90 1,326.00 1,325.00 1,326.00 0.1K
14:59 1,326.50 1,326.50 1,325.30 1,325.50 0.1K
15:00 1,325.70 1,327.60 1,325.70 1,327.10 0.5K
15:01 1,328.20 1,329.00 1,328.10 1,329.00 0.2K
15:02 1,329.00 1,333.90 1,329.00 1,333.80 0.6K
15:03 1,331.70 1,332.60 1,330.40 1,332.00 0.3K
15:04 1,332.50 1,332.50 1,330.40 1,331.50 0.3K
15:05 1,331.50 1,331.50 1,330.40 1,330.40 0.2K
15:06 1,329.40 1,334.10 1,329.40 1,333.90 2.0K
15:07 1,333.90 1,334.20 1,333.40 1,333.40 0.3K
15:08 1,333.40 1,333.40 1,333.40 1,333.40 0.2K
15:09 1,333.40 1,333.40 1,333.20 1,333.40 0.2K
15:10 1,332.80 1,333.50 1,332.00 1,333.00 0.2K
15:11 1,332.70 1,333.60 1,332.10 1,332.10 0.7K
15:12 1,332.30 1,333.80 1,332.00 1,333.80 0.3K
15:13 1,333.80 1,334.00 1,332.30 1,334.00 0.3K
15:14 1,334.00 1,334.60 1,334.00 1,334.00 0.2K
15:15 1,335.00 1,336.00 1,335.00 1,335.90 1.6K
15:16 1,336.00 1,336.50 1,336.00 1,336.10 0.4K
15:17 1,335.10 1,336.60 1,335.00 1,336.60 0.3K
15:18 1,336.60 1,338.00 1,335.00 1,338.00 0.3K
15:19 1,340.00 1,340.00 1,338.80 1,338.90 0.4K
15:20 1,339.10 1,339.10 1,335.10 1,335.70 0.6K
15:21 1,335.80 1,338.10 1,335.80 1,338.10 0.1K
15:22 1,338.00 1,339.90 1,337.30 1,339.90 0.7K
15:23 1,339.90 1,346.30 1,338.90 1,344.00 1.5K
15:24 1,343.50 1,344.80 1,341.40 1,344.20 1.5K
15:25 1,342.30 1,344.90 1,342.00 1,342.00 0.9K
15:26 1,342.10 1,345.20 1,342.10 1,345.20 1.1K
15:27 1,345.40 1,345.40 1,340.50 1,340.80 0.5K
15:28 1,341.10 1,341.10 1,334.80 1,334.80 0.2K
15:29 1,337.70 1,337.70 1,337.00 1,337.00 0.2K
日付 始値 高値 安値 終値 出来高
2025-10-07 1,343.50 1,343.50 1,304.90 1,311.50 0.1M
2025-10-06 1,322.80 1,360.40 1,303.00 1,330.20 0.1M
2025-10-03 1,347.00 1,356.60 1,322.00 1,337.00 0.1M
2025-10-01 1,330.00 1,352.00 1,314.30 1,345.90 0.1M
2025-09-30 1,345.00 1,352.70 1,287.00 1,334.20 0.3M
2025-09-29 1,401.20 1,406.20 1,343.80 1,355.00 0.2M
2025-09-26 1,420.00 1,425.00 1,388.00 1,399.60 0.2M
2025-09-25 1,521.00 1,529.80 1,422.20 1,440.70 0.2M
2025-09-24 1,560.00 1,603.00 1,507.10 1,520.50 0.9M
2025-09-23 1,520.00 1,533.80 1,495.00 1,523.80 0.1M
2025-09-22 1,465.00 1,520.00 1,452.10 1,513.60 0.1M
2025-09-19 1,439.00 1,481.90 1,430.00 1,474.40 0.2M
2025-09-18 1,432.50 1,439.00 1,410.10 1,433.70 0.1M
2025-09-17 1,422.00 1,434.00 1,404.10 1,423.10 0.1M
2025-09-16 1,402.10 1,418.80 1,382.00 1,410.80 0.1M
2025-09-15 1,374.50 1,411.10 1,364.00 1,395.80 0.1M
2025-09-12 1,380.00 1,390.00 1,362.20 1,369.60 0.1M
2025-09-11 1,410.20 1,422.70 1,372.40 1,379.60 0.1M
2025-09-10 1,419.70 1,428.00 1,396.90 1,412.20 0.0M
2025-09-09 1,421.80 1,434.50 1,410.20 1,418.80 0.0M
2025-09-08 1,425.00 1,434.20 1,405.60 1,425.10 0.1M
2025-09-05 1,437.50 1,437.50 1,406.80 1,425.10 0.0M
2025-09-04 1,527.00 1,527.00 1,402.80 1,426.10 0.2M
2025-09-03 1,427.40 1,441.30 1,386.20 1,427.80 0.1M
2025-09-02 1,486.00 1,486.00 1,427.40 1,432.20 0.1M
2025-09-01 1,484.60 1,494.70 1,470.30 1,476.20 0.1M
2025-08-29 1,500.30 1,539.00 1,480.00 1,495.60 0.3M
2025-08-28 1,437.00 1,521.00 1,420.00 1,500.30 0.5M
2025-08-26 1,443.30 1,450.00 1,403.40 1,432.80 0.1M
2025-08-25 1,430.00 1,452.40 1,416.20 1,447.10 0.1M
2025-08-22 1,429.30 1,443.00 1,422.00 1,428.00 0.0M
2025-08-21 1,431.80 1,443.30 1,410.50 1,429.30 0.1M
2025-08-20 1,466.20 1,473.00 1,420.40 1,431.50 0.1M
2025-08-19 1,468.50 1,505.00 1,434.30 1,460.00 0.3M
2025-08-18 1,445.60 1,463.80 1,430.70 1,451.20 0.1M
2025-08-14 1,447.00 1,462.40 1,417.50 1,445.60 0.1M
2025-08-13 1,440.10 1,466.80 1,433.20 1,446.00 0.1M
2025-08-12 1,464.90 1,467.90 1,432.20 1,438.20 0.1M
2025-08-11 1,460.70 1,470.90 1,437.30 1,454.70 0.1M
2025-08-08 1,470.10 1,480.10 1,433.60 1,460.70 0.1M
2025-08-07 1,445.10 1,465.00 1,423.10 1,458.50 0.1M
2025-08-06 1,453.90 1,484.00 1,431.10 1,449.00 0.2M
2025-08-05 1,450.00 1,468.80 1,425.90 1,450.00 0.1M
2025-08-04 1,412.40 1,454.00 1,397.70 1,448.10 0.2M
2025-08-01 1,430.00 1,456.00 1,407.20 1,414.90 0.2M
2025-07-31 1,392.00 1,462.80 1,390.70 1,435.70 0.4M
2025-07-30 1,399.00 1,431.00 1,377.90 1,420.50 0.4M
2025-07-29 1,364.10 1,425.00 1,355.40 1,414.30 1.5M
2025-07-28 1,260.00 1,469.00 1,253.00 1,366.50 6.7M
2025-07-25 1,267.60 1,269.80 1,233.50 1,250.20 0.1M
2025-07-24 1,241.30 1,280.00 1,230.60 1,266.60 0.2M
2025-07-23 1,264.60 1,264.60 1,228.10 1,233.90 0.1M
2025-07-22 1,260.50 1,269.00 1,245.00 1,254.60 0.0M
2025-07-21 1,262.00 1,296.40 1,245.40 1,260.50 0.1M
2025-07-18 1,256.00 1,270.00 1,240.90 1,260.10 0.1M
2025-07-17 1,260.40 1,266.60 1,248.30 1,260.60 0.0M
2025-07-16 1,267.50 1,275.60 1,253.90 1,260.40 0.1M
2025-07-15 1,249.00 1,269.90 1,238.80 1,259.20 0.2M
2025-07-14 1,208.90 1,250.00 1,203.40 1,245.80 0.1M
2025-07-11 1,229.90 1,229.90 1,209.60 1,220.50 0.0M
2025-07-10 1,207.00 1,230.00 1,203.00 1,226.50 0.1M
2025-07-09 1,228.90 1,231.70 1,195.00 1,205.40 0.1M
2025-07-08 1,228.30 1,253.80 1,212.10 1,221.20 0.1M
2025-07-07 1,255.80 1,259.80 1,225.00 1,230.40 0.1M
2025-07-04 1,242.60 1,268.80 1,233.80 1,254.60 0.1M
2025-07-03 1,258.40 1,262.10 1,230.00 1,233.80 0.1M
2025-07-02 1,284.70 1,312.00 1,246.40 1,252.90 0.2M
2025-07-01 1,232.00 1,296.90 1,227.10 1,275.70 0.2M
2025-06-30 1,272.00 1,279.00 1,223.90 1,233.40 0.2M
2025-06-27 1,230.00 1,271.00 1,211.60 1,259.70 0.3M
2025-06-26 1,229.20 1,231.80 1,203.60 1,207.80 0.1M
2025-06-25 1,205.00 1,226.00 1,199.00 1,221.20 0.1M
2025-06-24 1,251.90 1,253.90 1,191.60 1,197.50 0.1M
2025-06-23 1,225.20 1,256.40 1,224.00 1,244.50 0.1M
2025-06-20 1,240.00 1,264.00 1,212.30 1,235.20 0.4M
2025-06-19 1,250.00 1,278.00 1,214.70 1,247.20 0.2M
2025-06-18 1,252.20 1,268.00 1,233.80 1,242.40 0.1M
2025-06-17 1,283.80 1,283.90 1,240.00 1,246.20 0.1M
2025-06-16 1,247.00 1,287.40 1,227.10 1,281.00 0.1M
2025-06-13 1,220.00 1,265.00 1,215.50 1,257.90 0.1M
2025-06-12 1,256.00 1,283.00 1,247.30 1,251.20 0.1M
2025-06-11 1,260.00 1,289.90 1,237.20 1,253.60 0.5M
2025-06-10 1,291.40 1,315.00 1,257.50 1,263.40 0.3M
2025-06-09 1,168.40 1,300.00 1,168.40 1,285.10 1.0M
2025-06-06 1,181.00 1,196.40 1,166.90 1,172.20 0.1M
2025-06-05 1,148.00 1,200.00 1,145.00 1,181.20 0.2M
2025-06-04 1,160.00 1,161.10 1,133.00 1,152.20 0.1M
2025-06-03 1,200.00 1,208.70 1,147.00 1,152.70 0.4M
2025-06-02 1,181.00 1,182.10 1,122.00 1,156.00 0.2M
2025-05-30 1,092.00 1,210.00 1,092.00 1,180.30 0.5M
2025-05-29 1,091.40 1,107.00 1,079.50 1,099.80 0.1M
2025-05-28 1,112.00 1,119.00 1,075.50 1,088.80 0.1M
2025-05-27 1,093.90 1,121.90 1,090.00 1,102.00 0.1M
2025-05-26 1,121.40 1,132.10 1,090.00 1,104.90 0.1M
2025-05-23 1,089.60 1,149.90 1,083.70 1,121.40 0.2M
2025-05-22 1,113.00 1,113.00 1,065.50 1,095.90 0.1M
2025-05-21 1,087.90 1,110.00 1,061.00 1,106.20 0.1M
2025-05-20 1,103.00 1,105.00 1,080.60 1,087.90 0.1M
2025-05-19 1,081.50 1,116.40 1,075.10 1,096.00 0.2M
2025-05-16 1,060.00 1,080.00 1,054.20 1,076.00 0.1M
2025-05-15 1,072.80 1,080.00 1,051.50 1,057.00 0.1M
2025-05-14 1,066.60 1,081.50 1,063.10 1,072.80 0.1M
2025-05-13 1,083.90 1,085.50 1,058.40 1,067.00 0.0M
2025-05-12 1,044.80 1,082.20 1,044.80 1,075.50 0.1M
2025-05-09 1,021.10 1,041.20 996.70 1,026.40 0.2M
2025-05-08 1,042.10 1,068.00 1,016.10 1,021.10 0.1M
2025-05-07 1,011.00 1,045.60 1,003.90 1,042.10 0.1M
2025-05-06 1,033.00 1,046.90 1,017.10 1,022.00 0.1M
2025-05-05 1,033.50 1,043.80 1,020.50 1,036.20 0.1M
2025-05-02 1,011.10 1,048.00 1,003.90 1,038.00 0.1M
2025-04-30 1,045.00 1,054.90 1,015.00 1,024.55 0.1M
2025-04-29 1,080.00 1,083.20 1,044.15 1,055.10 0.0M
2025-04-28 1,063.05 1,078.30 1,052.30 1,070.45 0.1M
2025-04-25 1,088.00 1,092.40 1,038.45 1,063.50 0.1M
2025-04-24 1,053.05 1,103.00 1,042.70 1,093.70 0.2M
2025-04-23 1,079.85 1,081.65 1,033.30 1,047.35 0.1M
2025-04-22 1,093.10 1,102.50 1,069.50 1,079.85 0.1M
2025-04-21 1,044.95 1,096.50 1,040.20 1,091.65 0.2M
2025-04-17 1,035.00 1,056.50 1,023.50 1,046.80 0.2M
2025-04-16 1,020.00 1,055.00 1,012.25 1,033.60 0.3M
2025-04-15 1,019.70 1,031.40 1,015.50 1,025.30 0.1M
2025-04-11 972.00 1,017.15 968.30 1,009.95 0.2M
2025-04-09 956.20 971.95 952.05 961.00 0.2M
2025-04-08 965.55 982.25 951.00 964.80 0.1M
2025-04-07 920.20 964.60 890.00 950.30 0.2M
2025-04-04 1,000.00 1,042.30 985.10 1,003.35 0.6M
2025-04-03 986.00 1,008.85 969.00 1,000.00 0.3M
2025-04-02 1,008.00 1,025.05 985.75 1,001.15 0.1M
2025-04-01 998.40 1,017.35 986.60 1,010.00 0.3M
2025-03-28 975.80 995.00 966.70 990.20 0.1M
2025-03-27 979.95 983.50 952.45 970.70 0.4M
2025-03-26 967.00 989.00 952.15 979.60 0.1M
2025-03-25 992.90 992.90 943.00 967.60 0.2M
2025-03-24 1,001.10 1,012.00 979.25 986.00 0.1M
2025-03-21 984.10 1,021.95 974.50 1,000.40 0.7M
2025-03-20 1,009.15 1,023.95 975.20 984.10 0.3M
2025-03-19 974.85 1,009.00 949.05 1,007.05 0.6M
2025-03-18 959.60 981.00 945.80 973.65 0.4M
2025-03-17 945.00 975.80 944.95 954.55 0.3M
2025-03-13 970.00 976.40 944.70 957.90 0.3M
2025-03-12 958.30 984.65 950.10 979.85 0.1M
2025-03-11 970.10 977.00 940.50 958.90 0.2M
2025-03-10 999.85 1,034.00 976.00 984.85 0.3M
2025-03-07 953.00 1,021.95 947.05 1,014.90 0.5M
2025-03-06 915.00 960.00 915.00 945.65 0.3M
2025-03-05 863.95 918.25 856.00 914.90 0.3M
2025-03-04 831.00 865.45 803.70 858.35 0.2M
2025-03-03 861.35 862.50 796.15 831.00 0.2M
2025-02-28 841.00 894.00 810.05 865.00 0.2M
2025-02-27 884.45 888.75 836.95 853.15 0.2M
2025-02-25 878.30 906.55 873.05 884.45 0.1M
2025-02-24 880.00 895.00 863.75 887.60 0.2M
2025-02-21 851.75 896.50 846.50 888.15 0.3M
2025-02-20 888.70 911.95 840.05 846.95 0.2M
2025-02-19 881.50 926.30 863.20 894.40 0.1M
2025-02-18 879.25 893.95 843.45 885.70 0.3M
2025-02-17 890.35 905.60 857.70 876.75 0.5M
2025-02-14 950.00 961.90 893.90 914.30 0.1M
2025-02-13 960.55 985.05 946.20 949.35 0.1M
2025-02-12 949.00 988.00 904.05 961.25 0.2M
2025-02-11 997.00 999.15 940.00 948.35 0.1M
2025-02-10 1,015.25 1,035.00 971.70 994.70 0.1M
2025-02-07 1,040.35 1,040.35 1,012.60 1,015.85 0.1M
2025-02-06 1,026.30 1,046.40 1,019.80 1,036.05 0.1M
2025-02-05 1,006.00 1,038.20 992.00 1,027.40 0.1M
2025-02-04 993.45 1,020.00 970.05 1,001.80 0.2M
2025-02-03 965.00 976.60 951.80 970.60 0.1M
2025-02-01 997.05 1,024.55 977.50 986.75 0.1M
2025-01-31 1,050.00 1,050.00 986.15 999.30 0.3M
2025-01-30 1,045.00 1,067.00 1,030.05 1,052.50 0.1M
2025-01-29 986.90 1,069.00 966.60 1,049.55 0.2M
2025-01-28 958.95 990.10 947.50 978.05 0.3M
2025-01-27 1,023.80 1,032.60 980.05 998.75 0.2M
2025-01-24 1,110.00 1,116.95 1,031.65 1,039.40 0.1M
2025-01-23 1,101.35 1,117.05 1,071.70 1,090.30 0.2M
2025-01-22 1,120.00 1,120.80 1,091.70 1,112.45 0.1M
2025-01-21 1,135.00 1,140.95 1,102.50 1,120.00 0.1M
2025-01-20 1,112.60 1,127.65 1,096.50 1,120.25 0.1M
2025-01-17 1,132.00 1,132.45 1,091.60 1,112.60 0.1M
2025-01-16 1,121.95 1,132.45 1,108.50 1,127.35 0.1M
2025-01-15 1,106.25 1,122.00 1,081.90 1,115.10 0.1M
2025-01-14 1,083.55 1,108.30 1,059.10 1,095.65 0.1M
2025-01-13 1,085.00 1,088.75 1,066.00 1,075.50 0.1M
2025-01-10 1,105.10 1,116.20 1,083.05 1,099.90 0.4M
2025-01-09 1,104.50 1,129.80 1,094.35 1,116.25 0.4M
2025-01-08 1,132.45 1,137.15 1,086.65 1,103.65 0.4M
2025-01-07 1,129.95 1,144.95 1,121.10 1,132.45 0.2M
2025-01-06 1,168.00 1,168.00 1,111.75 1,129.95 0.3M
2025-01-03 1,149.00 1,160.00 1,130.20 1,154.55 0.1M
2025-01-02 1,138.15 1,149.80 1,130.20 1,138.20 0.1M
2025-01-01 1,143.80 1,153.70 1,127.20 1,138.15 0.0M