Lumax AutoTechnologies Ltd (LUAT)

LUAT
🏛️ インド →
1,298.50
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 1,285.00 1,285.00 1,285.00 1,285.00 1.2K
09:15 1,280.80 1,284.30 1,271.10 1,274.20 3.9K
09:16 1,274.30 1,281.30 1,270.80 1,279.30 2.5K
09:17 1,279.00 1,279.90 1,272.40 1,272.40 1.7K
09:18 1,271.80 1,273.00 1,270.50 1,270.50 0.3K
09:19 1,272.40 1,288.00 1,272.40 1,287.10 4.6K
09:20 1,287.10 1,287.10 1,281.70 1,284.30 1.5K
09:21 1,282.00 1,282.00 1,276.40 1,276.40 1.3K
09:22 1,272.90 1,276.10 1,272.80 1,275.60 1.8K
09:23 1,274.50 1,286.50 1,274.50 1,286.50 4.3K
09:24 1,285.80 1,304.90 1,285.80 1,303.80 11.3K
09:25 1,310.20 1,313.40 1,308.20 1,308.20 12.2K
09:26 1,307.20 1,319.00 1,306.90 1,319.00 9.6K
09:27 1,318.00 1,318.00 1,301.60 1,301.60 14.0K
09:28 1,298.90 1,298.90 1,289.30 1,295.50 8.4K
09:29 1,288.80 1,295.10 1,280.80 1,284.20 7.3K
09:30 1,283.50 1,290.00 1,283.50 1,289.20 3.5K
09:31 1,288.50 1,288.50 1,277.90 1,277.90 6.1K
09:32 1,271.80 1,272.50 1,263.90 1,266.70 20.1K
09:33 1,268.10 1,274.50 1,268.10 1,274.50 2.3K
09:34 1,278.80 1,285.50 1,277.50 1,277.50 4.9K
09:35 1,278.00 1,280.00 1,274.00 1,275.30 3.8K
09:36 1,281.50 1,281.80 1,278.60 1,281.80 4.6K
09:37 1,282.00 1,292.70 1,282.00 1,288.10 4.6K
09:38 1,287.00 1,288.80 1,284.70 1,288.80 1.2K
09:39 1,285.20 1,293.00 1,285.20 1,293.00 2.3K
09:40 1,292.30 1,302.80 1,292.30 1,299.20 4.2K
09:41 1,301.70 1,302.90 1,297.40 1,298.00 5.5K
09:42 1,296.60 1,301.70 1,294.60 1,296.20 1.8K
09:43 1,297.30 1,299.50 1,295.00 1,299.20 2.6K
09:44 1,299.20 1,299.20 1,296.60 1,297.90 0.2K
09:45 1,299.30 1,302.80 1,299.00 1,300.20 2.8K
09:46 1,301.70 1,303.10 1,300.00 1,303.10 0.9K
09:47 1,303.10 1,303.90 1,302.50 1,302.60 2.2K
09:48 1,302.60 1,304.90 1,301.60 1,301.70 5.4K
09:49 1,301.70 1,303.50 1,301.40 1,303.50 0.6K
09:50 1,303.50 1,303.50 1,303.00 1,303.00 0.6K
09:51 1,301.00 1,301.00 1,295.00 1,295.00 2.4K
09:52 1,295.10 1,296.10 1,294.70 1,294.70 1.2K
09:53 1,292.80 1,296.00 1,292.80 1,294.00 0.6K
09:54 1,296.90 1,297.00 1,296.20 1,297.00 0.7K
09:55 1,297.30 1,298.70 1,297.00 1,297.70 0.2K
09:56 1,297.00 1,298.60 1,297.00 1,298.00 0.4K
09:57 1,298.00 1,299.80 1,297.50 1,299.80 0.2K
09:58 1,298.60 1,300.00 1,298.60 1,300.00 0.5K
09:59 1,300.00 1,300.00 1,298.60 1,298.70 0.3K
10:00 1,299.90 1,299.90 1,295.70 1,295.70 0.9K
10:01 1,295.70 1,297.00 1,295.60 1,297.00 0.7K
10:02 1,302.00 1,311.00 1,302.00 1,309.40 5.4K
10:03 1,311.00 1,314.10 1,309.70 1,314.10 2.8K
10:04 1,312.90 1,314.30 1,308.40 1,308.40 2.3K
10:05 1,309.10 1,310.30 1,309.00 1,309.00 1.2K
10:06 1,308.20 1,309.00 1,306.70 1,307.70 1.2K
10:07 1,307.20 1,308.60 1,305.10 1,307.50 3.0K
10:08 1,307.50 1,307.50 1,305.00 1,305.80 1.4K
10:09 1,307.50 1,314.50 1,307.50 1,314.50 1.4K
10:10 1,313.00 1,317.80 1,313.00 1,317.00 6.9K
10:11 1,317.10 1,318.00 1,315.40 1,316.10 2.3K
10:12 1,316.60 1,316.70 1,315.40 1,315.40 0.9K
10:13 1,314.70 1,315.10 1,311.70 1,311.70 1.3K
10:14 1,311.00 1,311.30 1,302.00 1,302.00 9.8K
10:15 1,298.00 1,299.00 1,293.70 1,295.90 3.8K
10:16 1,295.00 1,297.00 1,295.00 1,296.90 1.7K
10:17 1,296.90 1,296.90 1,295.70 1,295.70 0.3K
10:18 1,294.40 1,294.50 1,291.60 1,293.00 2.4K
10:19 1,293.50 1,295.80 1,292.10 1,294.30 1.6K
10:20 1,293.00 1,295.00 1,293.00 1,294.90 0.6K
10:21 1,294.00 1,296.00 1,293.00 1,295.00 0.4K
10:22 1,296.50 1,296.80 1,295.00 1,295.90 0.6K
10:23 1,295.90 1,296.40 1,295.90 1,296.40 0.2K
10:24 1,295.00 1,297.00 1,295.00 1,295.70 1.1K
10:25 1,296.00 1,300.40 1,295.30 1,300.40 2.9K
10:26 1,299.00 1,301.00 1,297.00 1,298.00 0.7K
10:27 1,299.60 1,299.60 1,297.90 1,299.60 0.6K
10:28 1,298.20 1,298.20 1,295.10 1,297.90 0.7K
10:29 1,297.40 1,297.70 1,296.10 1,297.60 0.1K
10:30 1,297.40 1,297.50 1,296.10 1,297.50 0.3K
10:31 1,299.20 1,299.20 1,297.10 1,297.10 0.1K
10:32 1,298.80 1,298.80 1,296.60 1,297.60 0.6K
10:33 1,297.00 1,297.00 1,296.20 1,296.40 0.1K
10:34 1,296.30 1,297.60 1,296.30 1,297.60 0.1K
10:35 1,297.20 1,300.50 1,297.20 1,300.20 0.3K
10:36 1,300.00 1,303.10 1,300.00 1,300.10 0.9K
10:38 1,301.40 1,301.40 1,299.00 1,300.50 0.2K
10:39 1,301.20 1,301.20 1,298.10 1,298.90 2.0K
10:40 1,305.00 1,305.00 1,300.40 1,300.40 2.2K
10:41 1,302.00 1,302.60 1,299.70 1,299.70 0.6K
10:42 1,299.80 1,299.90 1,298.70 1,299.80 0.1K
10:43 1,299.70 1,299.70 1,295.90 1,295.90 0.4K
10:44 1,296.90 1,298.50 1,296.90 1,298.00 0.2K
10:45 1,299.50 1,299.50 1,298.00 1,299.00 0.2K
10:46 1,299.00 1,299.10 1,298.00 1,298.00 0.1K
10:47 1,297.80 1,297.80 1,296.10 1,296.10 0.4K
10:48 1,297.30 1,297.30 1,293.40 1,293.40 0.4K
10:49 1,295.00 1,301.60 1,295.00 1,300.40 0.5K
10:50 1,301.50 1,303.30 1,301.50 1,301.50 0.7K
10:51 1,303.20 1,303.20 1,301.10 1,301.10 0.4K
10:52 1,299.90 1,300.80 1,297.80 1,297.80 0.8K
10:53 1,300.00 1,301.40 1,298.70 1,298.70 0.7K
10:54 1,298.70 1,298.80 1,297.80 1,298.60 0.4K
10:55 1,297.50 1,297.50 1,296.50 1,296.50 0.1K
10:56 1,297.50 1,297.50 1,295.00 1,295.10 0.6K
10:57 1,295.00 1,295.80 1,295.00 1,295.80 0.1K
10:58 1,295.60 1,297.00 1,293.90 1,293.90 0.8K
10:59 1,295.30 1,295.90 1,295.00 1,295.90 0.2K
11:00 1,295.70 1,295.70 1,291.10 1,292.00 0.4K
11:01 1,293.00 1,293.00 1,290.00 1,291.40 1.2K
11:02 1,291.40 1,291.40 1,290.00 1,291.00 0.1K
11:03 1,288.80 1,289.50 1,288.20 1,288.60 0.9K
11:04 1,290.40 1,290.40 1,289.10 1,290.30 0.3K
11:05 1,289.00 1,289.00 1,287.00 1,287.10 0.8K
11:06 1,287.80 1,288.20 1,287.50 1,287.50 0.1K
11:07 1,287.10 1,293.80 1,287.00 1,293.80 0.5K
11:08 1,294.00 1,295.40 1,293.50 1,294.80 0.6K
11:09 1,294.70 1,295.90 1,294.70 1,295.90 0.6K
11:10 1,298.00 1,298.10 1,296.00 1,296.00 0.3K
11:11 1,296.70 1,296.70 1,291.10 1,291.10 0.8K
11:12 1,291.10 1,291.90 1,291.10 1,291.10 0.0K
11:13 1,289.30 1,289.30 1,288.00 1,289.00 0.4K
11:14 1,289.20 1,290.80 1,289.20 1,290.50 0.2K
11:15 1,290.60 1,290.60 1,289.10 1,289.10 0.3K
11:16 1,289.00 1,291.50 1,289.00 1,291.50 1.1K
11:17 1,291.50 1,293.90 1,290.50 1,293.90 0.5K
11:18 1,295.00 1,295.70 1,292.70 1,295.70 0.2K
11:19 1,292.60 1,293.20 1,292.60 1,292.70 0.2K
11:20 1,291.70 1,292.70 1,291.70 1,292.70 0.0K
11:21 1,292.70 1,292.70 1,290.00 1,290.00 0.4K
11:22 1,289.20 1,290.00 1,287.10 1,288.90 0.8K
11:23 1,288.90 1,292.10 1,288.90 1,291.70 0.2K
11:24 1,291.70 1,292.50 1,290.00 1,290.80 0.5K
11:25 1,289.20 1,290.80 1,287.30 1,287.30 1.0K
11:26 1,286.00 1,286.50 1,285.00 1,285.00 1.0K
11:27 1,287.50 1,293.20 1,287.50 1,293.20 1.7K
11:28 1,292.10 1,294.90 1,292.10 1,294.90 2.0K
11:29 1,294.80 1,295.80 1,294.80 1,294.80 0.2K
11:30 1,293.70 1,295.00 1,293.70 1,295.00 0.1K
11:31 1,293.60 1,294.90 1,293.20 1,293.20 0.0K
11:32 1,294.50 1,294.50 1,293.10 1,293.10 0.0K
11:33 1,293.10 1,293.10 1,292.80 1,292.80 0.9K
11:34 1,292.80 1,294.50 1,292.80 1,294.50 0.7K
11:35 1,294.50 1,297.50 1,294.50 1,296.30 0.8K
11:36 1,296.10 1,299.60 1,296.10 1,299.50 1.1K
11:37 1,299.00 1,299.00 1,294.90 1,295.10 0.5K
11:38 1,296.50 1,296.50 1,293.60 1,293.60 0.2K
11:39 1,291.80 1,291.80 1,287.20 1,291.30 2.1K
11:40 1,290.30 1,290.30 1,290.30 1,290.30 0.1K
11:41 1,292.10 1,292.10 1,290.50 1,291.40 0.4K
11:42 1,291.30 1,291.40 1,291.20 1,291.20 0.1K
11:43 1,290.60 1,290.60 1,289.60 1,289.60 0.1K
11:44 1,288.20 1,288.40 1,287.60 1,288.40 0.4K
11:45 1,289.60 1,289.60 1,288.10 1,288.20 0.2K
11:46 1,288.20 1,290.60 1,287.00 1,290.60 0.4K
11:47 1,288.90 1,290.00 1,287.60 1,289.00 0.1K
11:48 1,287.80 1,289.20 1,287.80 1,289.20 0.1K
11:49 1,289.00 1,289.00 1,287.70 1,287.70 0.0K
11:50 1,289.20 1,291.60 1,289.20 1,291.60 0.2K
11:51 1,292.00 1,292.30 1,292.00 1,292.30 0.0K
11:52 1,290.80 1,291.40 1,290.80 1,291.40 0.0K
11:53 1,291.50 1,291.50 1,289.40 1,289.40 0.7K
11:54 1,292.00 1,292.00 1,290.80 1,291.40 0.1K
11:55 1,290.20 1,291.70 1,290.20 1,291.30 0.1K
11:56 1,291.70 1,292.70 1,291.60 1,292.50 0.0K
11:57 1,293.30 1,293.40 1,291.90 1,293.40 0.1K
11:58 1,293.80 1,294.40 1,293.50 1,294.40 0.4K
11:59 1,293.90 1,293.90 1,293.60 1,293.90 0.1K
12:00 1,293.00 1,293.00 1,293.00 1,293.00 0.0K
12:01 1,291.00 1,291.00 1,291.00 1,291.00 0.1K
12:02 1,291.00 1,291.00 1,289.70 1,289.70 0.1K
12:03 1,291.30 1,291.30 1,289.40 1,289.40 0.2K
12:04 1,291.00 1,291.00 1,291.00 1,291.00 0.0K
12:05 1,290.90 1,291.00 1,290.40 1,290.40 0.0K
12:06 1,290.40 1,290.90 1,290.40 1,290.90 0.1K
12:07 1,291.60 1,291.60 1,291.60 1,291.60 0.0K
12:08 1,291.30 1,292.30 1,291.30 1,292.30 0.1K
12:09 1,290.00 1,290.00 1,290.00 1,290.00 0.1K
12:10 1,292.30 1,292.50 1,291.90 1,292.50 0.4K
12:11 1,292.40 1,292.40 1,291.30 1,291.30 0.1K
12:12 1,292.30 1,293.00 1,292.30 1,293.00 0.0K
12:13 1,292.00 1,293.10 1,292.00 1,293.10 0.0K
12:14 1,292.00 1,292.00 1,291.50 1,291.90 0.2K
12:15 1,291.10 1,291.10 1,291.10 1,291.10 0.0K
12:16 1,291.10 1,292.00 1,291.10 1,292.00 0.0K
12:17 1,291.10 1,292.00 1,291.10 1,291.10 0.1K
12:18 1,291.00 1,291.00 1,290.00 1,290.00 0.5K
12:20 1,290.50 1,290.60 1,289.50 1,289.50 0.4K
12:21 1,290.60 1,291.30 1,290.60 1,291.30 0.0K
12:22 1,292.70 1,292.70 1,292.00 1,292.00 0.2K
12:23 1,294.70 1,298.40 1,294.70 1,298.40 0.7K
12:24 1,298.40 1,298.40 1,296.10 1,296.10 0.5K
12:25 1,296.30 1,296.30 1,294.10 1,294.90 0.5K
12:26 1,294.80 1,296.90 1,294.70 1,296.90 0.3K
12:27 1,298.20 1,298.20 1,298.20 1,298.20 0.1K
12:28 1,296.10 1,296.10 1,296.10 1,296.10 0.3K
12:29 1,296.10 1,298.20 1,294.40 1,294.50 0.4K
12:30 1,292.30 1,292.30 1,291.00 1,291.00 0.2K
12:31 1,293.00 1,294.20 1,293.00 1,294.20 0.2K
12:32 1,293.40 1,293.40 1,292.20 1,293.40 0.0K
12:33 1,291.80 1,293.20 1,291.80 1,292.90 0.1K
12:34 1,294.40 1,294.40 1,294.10 1,294.10 0.2K
12:35 1,292.40 1,293.90 1,292.40 1,293.90 0.0K
12:36 1,293.80 1,293.80 1,290.50 1,290.50 0.4K
12:37 1,291.70 1,291.70 1,291.70 1,291.70 0.1K
12:38 1,290.80 1,292.20 1,290.80 1,292.20 0.3K
12:39 1,290.50 1,290.50 1,287.60 1,287.60 2.1K
12:40 1,287.90 1,288.00 1,287.90 1,288.00 0.2K
12:41 1,289.40 1,289.80 1,288.20 1,288.20 0.2K
12:42 1,288.00 1,288.00 1,286.00 1,286.20 0.7K
12:43 1,286.00 1,291.00 1,286.00 1,291.00 2.6K
12:44 1,289.90 1,290.30 1,289.60 1,290.30 0.2K
12:45 1,290.30 1,290.30 1,290.30 1,290.30 0.1K
12:46 1,291.90 1,291.90 1,291.90 1,291.90 0.0K
12:47 1,291.90 1,291.90 1,286.50 1,286.50 0.9K
12:48 1,286.40 1,287.90 1,286.30 1,287.00 0.2K
12:49 1,286.10 1,287.00 1,286.10 1,287.00 0.0K
12:50 1,288.80 1,288.80 1,288.00 1,288.00 0.0K
12:51 1,287.00 1,287.00 1,287.00 1,287.00 0.1K
12:52 1,286.10 1,288.10 1,286.10 1,288.10 0.3K
12:53 1,288.40 1,288.40 1,286.80 1,286.80 0.1K
12:54 1,289.20 1,292.00 1,289.00 1,292.00 0.9K
12:55 1,291.90 1,292.80 1,291.80 1,292.80 0.3K
12:56 1,292.10 1,293.30 1,292.10 1,293.30 0.0K
12:57 1,293.50 1,293.50 1,292.20 1,292.20 0.9K
12:58 1,289.60 1,289.60 1,289.60 1,289.60 0.0K
13:00 1,290.30 1,290.30 1,290.30 1,290.30 0.0K
13:02 1,290.30 1,290.40 1,290.20 1,290.40 0.1K
13:03 1,290.90 1,290.90 1,290.90 1,290.90 0.0K
13:04 1,295.00 1,297.60 1,292.10 1,297.00 4.3K
13:05 1,293.70 1,296.50 1,293.70 1,296.50 0.5K
13:06 1,296.20 1,296.20 1,294.30 1,294.60 0.2K
13:07 1,295.70 1,296.30 1,294.60 1,296.30 0.1K
13:08 1,295.00 1,295.00 1,294.00 1,294.00 0.1K
13:09 1,292.10 1,293.90 1,292.10 1,293.90 0.2K
13:10 1,293.90 1,293.90 1,293.90 1,293.90 0.0K
13:11 1,292.50 1,292.50 1,292.50 1,292.50 0.0K
13:12 1,292.60 1,294.60 1,292.60 1,294.60 0.1K
13:13 1,293.20 1,293.20 1,292.20 1,292.20 0.1K
13:14 1,293.80 1,293.80 1,293.80 1,293.80 0.0K
13:15 1,293.00 1,293.00 1,290.00 1,290.00 0.2K
13:16 1,292.20 1,295.00 1,291.20 1,293.80 3.5K
13:17 1,294.60 1,294.60 1,294.60 1,294.60 0.0K
13:18 1,294.10 1,294.40 1,292.90 1,292.90 0.0K
13:19 1,293.10 1,294.40 1,293.10 1,294.20 0.1K
13:20 1,293.90 1,293.90 1,293.90 1,293.90 0.0K
13:21 1,295.50 1,295.50 1,293.10 1,293.10 0.2K
13:22 1,294.00 1,295.00 1,294.00 1,295.00 0.1K
13:23 1,294.60 1,294.60 1,294.50 1,294.50 0.0K
13:24 1,294.80 1,294.80 1,291.30 1,291.30 1.1K
13:25 1,290.00 1,290.00 1,288.80 1,288.80 1.2K
13:26 1,287.60 1,287.90 1,287.00 1,287.00 0.1K
13:27 1,286.60 1,295.00 1,286.60 1,295.00 4.8K
13:28 1,296.00 1,297.30 1,295.90 1,297.30 1.0K
13:29 1,297.40 1,297.40 1,295.20 1,295.20 0.2K
13:30 1,296.60 1,296.60 1,295.00 1,295.20 0.0K
13:31 1,295.10 1,295.20 1,293.60 1,293.60 0.1K
13:32 1,294.00 1,294.00 1,292.90 1,292.90 0.1K
13:33 1,295.00 1,296.20 1,295.00 1,295.10 0.7K
13:34 1,297.10 1,297.20 1,295.20 1,297.20 0.2K
13:35 1,294.90 1,296.90 1,294.90 1,295.30 0.4K
13:36 1,295.20 1,298.20 1,295.20 1,295.70 0.9K
13:37 1,295.60 1,297.00 1,295.60 1,297.00 0.0K
13:38 1,295.60 1,295.60 1,294.30 1,294.30 0.1K
13:39 1,295.00 1,295.00 1,293.60 1,295.00 0.0K
13:40 1,295.00 1,295.00 1,295.00 1,295.00 0.0K
13:41 1,295.80 1,295.80 1,294.20 1,294.20 0.2K
13:42 1,294.30 1,295.60 1,294.30 1,295.60 0.0K
13:43 1,295.50 1,295.50 1,293.90 1,293.90 0.1K
13:44 1,295.10 1,295.10 1,293.40 1,293.40 0.1K
13:45 1,293.00 1,294.70 1,293.00 1,294.60 0.1K
13:46 1,293.40 1,293.40 1,293.40 1,293.40 0.0K
13:47 1,294.70 1,294.90 1,294.40 1,294.90 0.0K
13:48 1,294.90 1,294.90 1,292.70 1,292.70 0.2K
13:49 1,293.30 1,294.30 1,291.80 1,294.30 0.7K
13:50 1,292.90 1,296.00 1,292.60 1,296.00 0.6K
13:51 1,296.00 1,296.00 1,293.70 1,293.70 2.1K
13:52 1,293.30 1,297.00 1,292.80 1,296.00 3.8K
13:53 1,297.20 1,300.00 1,297.20 1,300.00 0.9K
13:54 1,300.00 1,300.00 1,298.30 1,298.30 0.3K
13:55 1,296.10 1,296.30 1,296.10 1,296.30 0.4K
13:56 1,296.10 1,297.20 1,296.10 1,297.20 0.1K
13:57 1,296.50 1,296.50 1,296.50 1,296.50 0.1K
13:58 1,296.90 1,296.90 1,296.30 1,296.30 0.3K
13:59 1,296.30 1,296.30 1,296.30 1,296.30 0.0K
14:00 1,297.00 1,298.00 1,296.00 1,296.00 0.4K
14:01 1,296.20 1,297.00 1,296.00 1,297.00 0.2K
14:02 1,297.20 1,297.20 1,296.80 1,297.00 1.1K
14:03 1,296.90 1,296.90 1,295.80 1,296.40 0.1K
14:04 1,295.90 1,296.30 1,295.10 1,295.80 0.1K
14:05 1,290.80 1,291.20 1,289.20 1,289.20 2.1K
14:06 1,290.90 1,291.00 1,289.90 1,291.00 0.8K
14:07 1,291.90 1,292.80 1,291.80 1,292.00 0.3K
14:08 1,292.00 1,292.00 1,290.00 1,290.00 0.3K
14:09 1,290.00 1,290.00 1,289.00 1,289.00 0.3K
14:10 1,289.00 1,291.50 1,289.00 1,291.00 0.5K
14:11 1,291.50 1,291.50 1,289.70 1,289.80 0.2K
14:12 1,291.00 1,295.00 1,289.50 1,295.00 2.0K
14:13 1,295.00 1,295.00 1,293.20 1,293.20 0.2K
14:14 1,294.00 1,294.00 1,291.30 1,293.50 0.8K
14:15 1,293.50 1,295.00 1,292.00 1,292.00 2.7K
14:16 1,292.00 1,292.00 1,290.30 1,290.30 0.1K
14:17 1,291.10 1,291.10 1,290.60 1,290.60 0.1K
14:18 1,290.00 1,290.00 1,289.00 1,289.00 1.1K
14:19 1,289.00 1,290.00 1,288.00 1,288.00 1.6K
14:20 1,288.80 1,288.80 1,288.80 1,288.80 0.1K
14:21 1,290.80 1,290.80 1,288.70 1,289.00 0.3K
14:22 1,287.70 1,287.70 1,285.20 1,286.00 0.5K
14:23 1,286.00 1,293.20 1,286.00 1,293.20 1.6K
14:24 1,295.70 1,295.90 1,294.40 1,294.60 0.8K
14:25 1,291.40 1,296.00 1,291.40 1,295.90 1.7K
14:26 1,295.00 1,297.90 1,295.00 1,295.80 0.3K
14:27 1,295.20 1,297.20 1,295.20 1,295.30 0.2K
14:28 1,295.60 1,297.00 1,294.00 1,297.00 2.3K
14:29 1,297.00 1,297.60 1,296.00 1,297.00 1.3K
14:30 1,297.70 1,299.50 1,297.00 1,299.50 0.4K
14:31 1,297.70 1,299.90 1,297.60 1,299.90 0.4K
14:32 1,299.00 1,299.00 1,297.10 1,298.60 0.8K
14:33 1,297.10 1,300.00 1,297.10 1,300.00 2.3K
14:34 1,300.40 1,300.80 1,299.00 1,300.80 0.2K
14:35 1,300.90 1,302.90 1,300.90 1,302.90 1.0K
14:36 1,302.90 1,302.90 1,302.90 1,302.90 0.2K
14:37 1,303.70 1,304.50 1,302.40 1,304.00 0.8K
14:38 1,304.00 1,306.90 1,304.00 1,304.00 1.1K
14:39 1,304.60 1,304.60 1,301.60 1,301.60 1.7K
14:40 1,300.30 1,301.80 1,297.80 1,297.80 0.8K
14:41 1,298.00 1,298.00 1,293.00 1,294.30 1.6K
14:42 1,293.00 1,296.30 1,293.00 1,295.00 0.8K
14:43 1,295.00 1,296.00 1,295.00 1,296.00 0.1K
14:44 1,293.20 1,294.00 1,293.00 1,294.00 0.4K
14:45 1,294.50 1,294.50 1,291.60 1,292.70 1.1K
14:46 1,293.00 1,295.00 1,292.40 1,295.00 1.4K
14:47 1,295.00 1,296.00 1,295.00 1,295.00 0.0K
14:48 1,295.00 1,296.40 1,293.00 1,293.10 0.8K
14:49 1,293.20 1,297.30 1,293.20 1,294.50 0.2K
14:50 1,294.60 1,295.80 1,293.70 1,295.00 0.6K
14:51 1,295.00 1,297.00 1,295.00 1,296.70 0.1K
14:52 1,294.50 1,296.00 1,293.60 1,296.00 0.1K
14:53 1,296.30 1,297.10 1,295.10 1,297.10 0.0K
14:54 1,297.50 1,298.20 1,294.10 1,294.10 0.2K
14:55 1,294.00 1,296.00 1,293.20 1,296.00 2.0K
14:56 1,296.00 1,296.00 1,291.00 1,291.00 1.3K
14:57 1,293.20 1,295.80 1,293.20 1,293.90 0.6K
14:58 1,295.00 1,296.00 1,293.50 1,295.00 1.0K
14:59 1,293.60 1,295.20 1,293.40 1,295.20 2.8K
15:00 1,295.00 1,295.20 1,293.50 1,293.50 0.5K
15:01 1,292.40 1,296.00 1,291.20 1,296.00 1.8K
15:02 1,295.80 1,295.90 1,295.20 1,295.80 0.3K
15:03 1,295.80 1,299.30 1,294.90 1,299.30 3.8K
15:04 1,300.00 1,305.00 1,298.10 1,304.30 1.2K
15:05 1,304.50 1,304.50 1,303.50 1,303.50 1.0K
15:06 1,303.50 1,305.00 1,303.50 1,305.00 0.2K
15:07 1,305.00 1,305.00 1,304.00 1,304.80 0.8K
15:08 1,304.80 1,304.80 1,299.30 1,299.90 1.7K
15:09 1,298.50 1,299.90 1,295.20 1,296.20 2.5K
15:10 1,296.20 1,297.40 1,296.10 1,297.40 0.6K
15:11 1,297.80 1,299.30 1,296.40 1,299.30 1.8K
15:12 1,299.20 1,303.10 1,299.20 1,303.10 1.8K
15:13 1,302.00 1,304.50 1,302.00 1,302.10 1.3K
15:14 1,301.10 1,302.00 1,294.00 1,294.00 2.3K
15:15 1,295.00 1,296.20 1,294.00 1,294.90 2.9K
15:16 1,294.30 1,298.90 1,294.30 1,298.90 1.4K
15:17 1,299.20 1,300.00 1,299.20 1,299.90 1.0K
15:18 1,299.30 1,301.10 1,298.90 1,301.00 1.6K
15:19 1,300.80 1,303.70 1,300.80 1,302.60 1.0K
15:20 1,300.00 1,301.40 1,298.80 1,299.30 5.4K
15:21 1,298.70 1,300.00 1,298.70 1,300.00 1.1K
15:22 1,300.00 1,302.40 1,299.00 1,299.00 1.1K
15:23 1,299.20 1,300.00 1,299.00 1,300.00 0.8K
15:24 1,300.00 1,300.30 1,295.20 1,296.00 2.5K
15:25 1,296.00 1,296.00 1,294.40 1,296.00 1.4K
15:26 1,296.00 1,296.00 1,295.00 1,295.00 1.3K
15:27 1,295.00 1,296.00 1,295.00 1,295.50 0.4K
15:28 1,296.00 1,299.00 1,295.50 1,299.00 7.0K
15:29 1,295.00 1,298.50 1,294.00 1,298.50 2.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,285.00 1,320.90 1,260.00 1,298.50 0.4M
2025-09-25 1,260.00 1,290.70 1,232.60 1,280.10 0.4M
2025-09-24 1,193.00 1,294.00 1,176.40 1,258.40 1.3M
2025-09-23 1,102.80 1,196.00 1,102.80 1,176.40 0.4M
2025-09-22 1,117.60 1,140.00 1,097.00 1,102.70 0.1M
2025-09-19 1,106.00 1,122.00 1,094.80 1,117.60 0.0M
2025-09-18 1,122.00 1,154.90 1,101.70 1,109.40 0.1M
2025-09-17 1,089.60 1,124.00 1,083.20 1,112.90 0.1M
2025-09-16 1,110.00 1,110.00 1,084.90 1,089.60 0.0M
2025-09-15 1,082.00 1,115.70 1,082.00 1,103.70 0.1M
2025-09-12 1,080.00 1,110.00 1,064.10 1,093.30 0.1M
2025-09-11 1,115.80 1,119.70 1,061.10 1,072.10 0.1M
2025-09-10 1,150.00 1,154.80 1,103.90 1,115.80 0.1M
2025-09-09 1,146.00 1,158.00 1,128.10 1,139.00 0.1M
2025-09-08 1,074.90 1,175.50 1,056.80 1,147.60 0.2M
2025-09-05 1,065.40 1,094.40 1,024.60 1,068.70 0.2M
2025-09-04 1,092.60 1,128.60 1,050.00 1,059.30 0.2M
2025-09-03 1,132.00 1,143.10 1,040.10 1,048.00 0.3M
2025-09-02 1,246.10 1,250.50 1,116.90 1,126.30 0.3M
2025-09-01 1,180.50 1,250.00 1,180.50 1,240.90 0.3M
2025-08-29 1,122.00 1,200.00 1,102.10 1,174.70 0.2M
2025-08-28 1,125.00 1,136.70 1,106.00 1,119.40 0.1M
2025-08-26 1,139.90 1,205.00 1,088.20 1,136.80 1.0M
2025-08-25 1,165.00 1,165.10 1,120.10 1,139.00 0.1M
2025-08-22 1,136.60 1,164.00 1,132.20 1,142.20 0.1M
2025-08-21 1,162.40 1,177.20 1,113.60 1,142.40 0.1M
2025-08-20 1,150.80 1,183.00 1,145.00 1,162.30 0.2M
2025-08-19 1,085.10 1,145.00 1,070.10 1,134.30 0.2M
2025-08-18 1,059.20 1,105.10 1,027.10 1,100.30 0.3M
2025-08-14 1,014.00 1,050.30 999.90 1,004.70 0.1M
2025-08-13 1,026.20 1,044.30 1,008.00 1,012.00 0.1M
2025-08-12 1,056.00 1,062.40 1,007.50 1,023.60 0.1M
2025-08-11 992.20 1,071.80 990.00 1,043.30 0.3M
2025-08-08 1,039.10 1,040.10 954.10 992.00 0.4M
2025-08-07 1,209.90 1,220.70 1,034.50 1,039.10 0.5M
2025-08-06 1,210.00 1,254.00 1,140.00 1,154.90 0.2M
2025-08-05 1,154.90 1,204.00 1,151.30 1,196.60 0.2M
2025-08-04 1,080.00 1,151.00 1,080.00 1,148.00 0.1M
2025-08-01 1,095.40 1,123.30 1,048.00 1,089.00 0.1M
2025-07-31 1,089.90 1,134.00 1,040.70 1,101.90 0.2M
2025-07-30 1,065.00 1,130.90 1,061.10 1,112.00 0.1M
2025-07-29 1,039.00 1,077.00 1,032.60 1,072.60 0.1M
2025-07-28 1,025.00 1,070.00 1,001.10 1,040.40 0.1M
2025-07-25 1,071.00 1,071.00 1,011.00 1,037.40 0.2M
2025-07-24 1,140.90 1,150.00 1,031.00 1,090.00 0.3M
2025-07-23 1,141.50 1,153.00 1,135.00 1,140.90 0.1M
2025-07-22 1,138.30 1,148.80 1,134.00 1,141.50 0.1M
2025-07-21 1,130.00 1,145.40 1,121.00 1,144.00 0.1M
2025-07-18 1,153.10 1,157.40 1,130.10 1,145.40 0.0M
2025-07-17 1,130.00 1,201.00 1,130.00 1,153.10 0.2M
2025-07-16 1,146.00 1,150.60 1,135.10 1,140.10 0.0M
2025-07-15 1,148.80 1,158.90 1,139.00 1,150.70 0.0M
2025-07-14 1,164.80 1,170.00 1,123.40 1,148.80 0.1M
2025-07-11 1,145.00 1,159.50 1,135.20 1,147.60 0.1M
2025-07-10 1,124.00 1,143.30 1,117.00 1,135.20 0.1M
2025-07-09 1,129.40 1,138.00 1,115.10 1,122.60 0.0M
2025-07-08 1,113.10 1,139.90 1,097.00 1,114.70 0.1M
2025-07-07 1,153.50 1,153.50 1,105.10 1,113.00 0.1M
2025-07-04 1,154.50 1,164.10 1,143.10 1,152.00 0.1M
2025-07-03 1,112.20 1,142.20 1,107.00 1,138.40 0.1M
2025-07-02 1,160.00 1,167.50 1,104.90 1,112.20 0.1M
2025-07-01 1,190.00 1,209.00 1,139.10 1,151.00 0.2M
2025-06-30 1,151.10 1,187.20 1,149.05 1,176.10 0.2M
2025-06-27 1,188.40 1,198.00 1,124.30 1,143.45 0.2M
2025-06-26 1,125.95 1,184.50 1,120.00 1,176.55 0.3M
2025-06-25 1,144.00 1,166.20 1,103.55 1,113.00 0.2M
2025-06-24 1,128.50 1,140.00 1,102.20 1,128.10 0.1M
2025-06-23 1,051.20 1,138.10 1,051.20 1,117.55 0.3M
2025-06-20 1,099.85 1,109.95 1,045.05 1,078.10 0.2M
2025-06-19 1,092.00 1,124.00 1,085.10 1,100.60 0.3M
2025-06-18 1,065.70 1,152.30 1,038.50 1,086.80 0.6M
2025-06-17 1,021.90 1,114.80 1,021.90 1,062.30 0.4M
2025-06-16 1,035.00 1,043.50 985.00 1,016.60 0.2M
2025-06-13 1,014.70 1,050.00 990.00 1,036.10 0.3M
2025-06-12 1,007.60 1,035.95 1,001.00 1,019.35 0.3M
2025-06-11 1,040.05 1,048.30 994.00 1,002.60 0.4M
2025-06-10 988.20 1,054.80 980.25 1,038.55 0.7M
2025-06-09 968.00 985.20 942.05 982.90 0.2M
2025-06-06 964.95 992.00 953.10 961.30 0.2M
2025-06-05 997.05 1,002.00 953.10 976.35 0.6M
2025-06-04 926.00 999.90 915.55 991.00 1.3M
2025-06-03 902.00 955.00 886.05 940.80 2.0M
2025-06-02 811.55 919.00 805.95 898.65 3.4M
2025-05-30 756.00 834.00 747.75 811.55 3.7M
2025-05-29 662.00 715.00 658.35 696.75 0.2M
2025-05-28 685.50 689.40 660.20 663.95 0.2M
2025-05-27 690.00 692.95 676.05 685.50 0.1M
2025-05-26 663.85 688.20 663.85 679.60 0.1M
2025-05-23 664.65 673.55 650.05 663.85 0.1M
2025-05-22 675.00 684.00 656.15 664.60 0.1M
2025-05-21 658.00 680.00 652.95 674.05 0.1M
2025-05-20 649.80 684.00 647.65 658.05 0.3M
2025-05-19 628.00 675.00 625.50 648.65 0.4M
2025-05-16 625.00 630.90 609.75 620.20 0.1M
2025-05-15 604.10 626.00 603.70 620.50 0.1M
2025-05-14 599.90 624.00 596.75 601.35 0.2M
2025-05-13 586.00 599.70 574.90 596.95 0.2M
2025-05-12 576.95 588.00 572.55 576.95 0.1M
2025-05-09 545.00 570.25 541.00 567.80 0.1M
2025-05-08 547.50 584.90 544.90 566.30 0.3M
2025-05-07 520.00 549.80 509.55 548.10 0.1M
2025-05-06 542.05 542.75 522.35 526.70 0.1M
2025-05-05 518.00 546.90 518.00 540.75 0.1M
2025-05-02 520.95 524.90 506.10 509.25 0.1M
2025-04-30 532.00 535.05 518.00 520.95 0.0M
2025-04-29 539.00 544.25 528.25 532.80 0.0M
2025-04-28 528.10 540.20 525.05 535.35 0.1M
2025-04-25 547.30 548.75 524.35 536.15 0.1M
2025-04-24 554.00 560.70 545.95 547.35 0.0M
2025-04-23 554.95 564.70 544.55 554.95 0.1M
2025-04-22 551.00 558.00 541.65 553.60 0.1M
2025-04-21 540.20 554.00 538.10 546.35 0.1M
2025-04-17 541.80 549.70 537.80 540.10 0.1M
2025-04-16 540.00 545.70 535.00 541.80 0.0M
2025-04-15 523.00 539.70 523.00 537.90 0.1M
2025-04-11 510.00 517.70 505.80 515.50 0.1M
2025-04-09 512.00 512.00 490.35 496.10 0.1M
2025-04-08 485.00 510.95 483.05 506.85 0.1M
2025-04-07 449.00 493.10 449.00 475.00 0.5M
2025-04-04 552.65 552.75 526.80 532.55 0.1M
2025-04-03 536.00 555.00 536.00 552.65 0.0M
2025-04-02 545.80 567.50 535.30 543.75 0.1M
2025-04-01 534.55 547.45 527.20 543.45 0.1M
2025-03-28 540.00 548.25 522.95 539.95 0.2M
2025-03-27 541.05 548.40 537.30 542.95 0.1M
2025-03-26 554.40 557.70 538.35 542.85 0.0M
2025-03-25 565.45 570.35 544.90 555.65 0.1M
2025-03-24 553.00 584.00 552.20 562.65 0.3M
2025-03-21 532.80 555.00 532.00 553.00 0.1M
2025-03-20 543.20 553.15 533.00 536.45 0.1M
2025-03-19 529.90 549.80 529.90 540.35 0.1M
2025-03-18 517.00 534.90 516.50 531.55 0.1M
2025-03-17 520.00 528.40 513.95 515.50 0.0M
2025-03-13 527.70 529.40 515.60 521.15 0.0M
2025-03-12 523.10 529.80 515.15 527.70 0.0M
2025-03-11 521.75 529.80 505.15 527.85 0.1M
2025-03-10 538.40 545.90 517.05 521.75 0.0M
2025-03-07 527.20 549.45 524.30 538.40 0.1M
2025-03-06 512.45 536.45 512.45 532.00 0.1M
2025-03-05 484.50 519.00 484.50 510.90 0.1M
2025-03-04 485.55 507.00 482.05 484.40 0.1M
2025-03-03 502.80 519.65 480.00 499.40 0.1M
2025-02-28 518.00 518.05 495.05 500.15 0.2M
2025-02-27 545.00 547.30 513.05 522.00 0.1M
2025-02-25 540.05 552.45 540.05 543.90 0.0M
2025-02-24 562.50 562.50 535.70 540.05 0.1M
2025-02-21 559.90 574.45 551.30 559.60 0.1M
2025-02-20 541.05 572.25 533.55 557.10 0.1M
2025-02-19 522.85 543.00 519.50 538.35 0.1M
2025-02-18 539.95 539.95 516.15 522.80 0.1M
2025-02-17 536.00 547.00 520.50 540.40 0.1M
2025-02-14 555.55 564.90 522.40 534.65 0.1M
2025-02-13 530.60 576.95 528.85 555.30 0.3M
2025-02-12 532.10 544.95 512.55 535.50 0.1M
2025-02-11 551.00 551.05 526.00 531.00 0.0M
2025-02-10 564.00 564.00 528.35 552.05 0.1M
2025-02-07 555.95 579.60 550.00 561.15 0.1M
2025-02-06 550.00 559.60 542.45 557.60 0.0M
2025-02-05 537.90 549.70 537.90 547.10 0.0M
2025-02-04 540.05 554.00 540.05 546.10 0.0M
2025-02-03 551.00 563.70 534.05 540.05 0.1M
2025-02-01 539.65 560.00 530.10 555.60 0.0M
2025-01-31 525.00 545.30 522.55 543.10 0.1M
2025-01-30 552.00 552.75 518.50 520.65 0.2M
2025-01-29 523.50 551.40 518.45 545.05 0.1M
2025-01-28 505.50 539.00 495.00 527.45 0.2M
2025-01-27 520.10 525.95 500.85 505.25 0.2M
2025-01-24 549.80 555.35 528.55 530.90 0.1M
2025-01-23 528.00 552.85 527.30 549.80 0.1M
2025-01-22 549.60 552.45 523.55 533.95 0.1M
2025-01-21 574.65 584.80 546.30 549.60 0.2M
2025-01-20 572.00 572.85 553.85 568.75 0.1M
2025-01-17 569.00 573.05 555.45 564.75 0.1M
2025-01-16 590.40 591.20 553.25 565.05 0.3M
2025-01-15 588.50 592.75 577.20 582.35 0.1M
2025-01-14 602.00 604.45 578.05 586.60 0.1M
2025-01-13 610.00 613.40 568.50 591.15 0.3M
2025-01-10 637.40 637.40 610.10 623.85 0.1M
2025-01-09 649.85 652.65 626.55 628.80 0.1M
2025-01-08 666.00 666.00 640.05 646.80 0.1M
2025-01-07 645.00 671.50 645.00 666.15 0.1M
2025-01-06 670.05 676.45 640.05 644.10 0.2M
2025-01-03 667.00 673.85 658.00 664.75 0.1M
2025-01-02 648.75 684.50 645.00 672.90 0.6M
2025-01-01 654.00 656.00 645.30 648.75 0.1M