Kirloskar Brothers Ltd (KRBR)

KRBR
🏛️ インド →
2,004.40
最終更新: 2025-10-01
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 2,054.00 2,054.00 2,054.00 2,054.00 0.2K
09:15 2,054.00 2,060.90 2,054.00 2,057.30 0.4K
09:16 2,058.20 2,058.20 2,049.80 2,052.20 0.6K
09:17 2,052.80 2,054.60 2,049.60 2,050.60 0.2K
09:18 2,049.00 2,051.20 2,047.80 2,048.60 0.2K
09:19 2,047.40 2,055.00 2,047.40 2,055.00 0.4K
09:20 2,053.30 2,053.30 2,050.70 2,053.20 0.3K
09:21 2,050.80 2,055.60 2,050.80 2,055.60 0.1K
09:22 2,056.60 2,058.90 2,055.40 2,058.90 0.3K
09:23 2,059.10 2,059.70 2,056.30 2,056.30 0.7K
09:24 2,057.00 2,059.30 2,055.80 2,055.80 0.2K
09:25 2,052.00 2,052.40 2,047.70 2,052.40 0.9K
09:26 2,048.70 2,048.70 2,046.20 2,047.40 0.2K
09:27 2,046.60 2,046.60 2,044.10 2,044.10 0.6K
09:28 2,048.40 2,048.40 2,048.40 2,048.40 0.0K
09:29 2,047.90 2,047.90 2,044.10 2,044.90 0.2K
09:30 2,046.80 2,063.30 2,045.60 2,063.30 1.1K
09:31 2,062.40 2,064.70 2,062.40 2,062.70 0.2K
09:32 2,062.70 2,062.70 2,061.70 2,061.70 0.1K
09:33 2,063.10 2,068.90 2,063.10 2,066.90 0.4K
09:34 2,068.00 2,068.90 2,066.60 2,068.50 0.4K
09:35 2,070.00 2,071.20 2,067.00 2,070.80 0.3K
09:36 2,070.80 2,075.00 2,070.80 2,075.00 0.2K
09:37 2,073.90 2,073.90 2,071.10 2,073.70 0.2K
09:38 2,076.00 2,078.90 2,073.90 2,073.90 0.2K
09:39 2,075.90 2,077.40 2,075.90 2,076.10 0.1K
09:40 2,074.10 2,074.10 2,068.60 2,070.90 0.5K
09:41 2,070.80 2,073.70 2,070.60 2,073.70 0.1K
09:42 2,072.70 2,073.20 2,071.60 2,073.20 0.0K
09:43 2,072.80 2,076.10 2,072.80 2,074.10 0.1K
09:44 2,074.30 2,077.80 2,074.30 2,076.10 0.3K
09:45 2,075.70 2,076.00 2,072.70 2,072.70 0.0K
09:46 2,074.00 2,075.10 2,074.00 2,075.10 0.3K
09:47 2,075.80 2,075.80 2,071.10 2,071.10 0.1K
09:48 2,071.00 2,073.00 2,071.00 2,073.00 0.1K
09:49 2,073.00 2,075.00 2,073.00 2,074.00 0.0K
09:50 2,072.70 2,072.70 2,070.90 2,070.90 0.3K
09:51 2,067.80 2,082.30 2,067.80 2,081.00 1.3K
09:52 2,082.00 2,082.70 2,069.90 2,071.50 2.3K
09:53 2,069.80 2,072.10 2,066.10 2,072.00 0.5K
09:54 2,071.20 2,078.90 2,070.90 2,078.90 0.5K
09:55 2,079.80 2,079.80 2,077.00 2,077.00 0.2K
09:56 2,079.20 2,079.40 2,078.00 2,078.30 0.1K
09:57 2,078.30 2,081.00 2,075.30 2,075.30 0.1K
09:58 2,077.60 2,079.00 2,076.90 2,079.00 0.8K
09:59 2,078.70 2,078.70 2,077.10 2,077.10 0.1K
10:00 2,078.90 2,078.90 2,076.00 2,078.10 1.6K
10:01 2,078.40 2,088.90 2,078.40 2,088.90 0.7K
10:02 2,088.80 2,089.00 2,087.00 2,089.00 0.3K
10:03 2,089.30 2,100.70 2,087.60 2,100.70 2.8K
10:04 2,104.00 2,104.00 2,094.60 2,095.00 0.9K
10:05 2,093.70 2,093.70 2,090.40 2,090.40 0.4K
10:06 2,092.10 2,093.00 2,091.60 2,091.90 0.3K
10:07 2,090.00 2,091.10 2,090.00 2,091.10 0.0K
10:08 2,091.10 2,091.80 2,090.20 2,090.20 0.1K
10:09 2,091.60 2,093.00 2,087.60 2,087.60 0.5K
10:10 2,087.60 2,091.50 2,087.60 2,091.50 0.1K
10:11 2,091.40 2,091.50 2,090.40 2,090.70 0.1K
10:12 2,088.50 2,090.20 2,084.20 2,084.20 0.7K
10:13 2,083.60 2,083.60 2,082.10 2,082.30 0.0K
10:14 2,083.70 2,084.40 2,082.00 2,082.00 0.3K
10:15 2,084.90 2,085.00 2,083.70 2,085.00 0.1K
10:16 2,083.60 2,084.20 2,083.00 2,083.30 0.0K
10:17 2,082.10 2,083.90 2,082.00 2,083.90 0.0K
10:18 2,083.10 2,083.10 2,083.10 2,083.10 0.0K
10:19 2,080.90 2,081.20 2,080.90 2,081.20 0.2K
10:20 2,081.90 2,082.90 2,081.00 2,082.90 0.2K
10:21 2,082.90 2,082.90 2,081.50 2,081.50 0.1K
10:22 2,081.50 2,081.50 2,080.60 2,081.00 0.3K
10:23 2,082.60 2,082.60 2,081.30 2,081.50 0.1K
10:24 2,083.00 2,083.00 2,080.90 2,080.90 0.0K
10:25 2,080.10 2,082.20 2,080.10 2,082.20 0.0K
10:26 2,083.80 2,084.40 2,083.80 2,084.40 0.5K
10:27 2,081.00 2,084.10 2,081.00 2,083.50 0.1K
10:28 2,081.80 2,083.00 2,081.80 2,082.00 0.0K
10:29 2,081.00 2,081.00 2,081.00 2,081.00 0.1K
10:30 2,081.00 2,081.90 2,081.00 2,081.90 0.0K
10:31 2,082.00 2,082.00 2,081.00 2,081.00 0.0K
10:32 2,082.40 2,082.40 2,082.40 2,082.40 0.3K
10:33 2,081.00 2,082.50 2,080.00 2,082.50 0.7K
10:34 2,082.90 2,082.90 2,080.00 2,080.00 0.1K
10:35 2,081.30 2,081.40 2,076.00 2,076.00 2.0K
10:36 2,075.00 2,077.10 2,075.00 2,077.00 0.1K
10:37 2,076.70 2,076.70 2,076.70 2,076.70 0.1K
10:38 2,075.20 2,076.70 2,075.20 2,076.00 0.2K
10:39 2,075.50 2,077.50 2,075.50 2,077.50 0.1K
10:40 2,076.20 2,076.20 2,075.10 2,075.10 0.1K
10:41 2,075.10 2,081.80 2,075.10 2,081.80 0.3K
10:42 2,082.10 2,082.10 2,082.10 2,082.10 0.1K
10:43 2,084.20 2,084.20 2,082.70 2,083.70 0.1K
10:44 2,084.20 2,084.20 2,083.50 2,083.50 0.0K
10:45 2,083.80 2,084.10 2,083.80 2,083.90 0.1K
10:46 2,082.10 2,082.10 2,082.10 2,082.10 0.0K
10:47 2,084.00 2,084.00 2,084.00 2,084.00 0.1K
10:48 2,084.00 2,084.00 2,083.90 2,083.90 0.0K
10:49 2,083.00 2,084.00 2,083.00 2,084.00 0.1K
10:50 2,083.50 2,083.50 2,083.40 2,083.40 0.2K
10:51 2,083.00 2,083.00 2,082.10 2,083.00 0.0K
10:52 2,083.40 2,083.40 2,083.00 2,083.00 0.0K
10:53 2,084.00 2,087.30 2,083.00 2,087.00 1.1K
10:54 2,087.00 2,087.00 2,086.10 2,086.10 0.2K
10:55 2,083.10 2,083.10 2,083.10 2,083.10 0.0K
10:56 2,080.90 2,080.90 2,080.90 2,080.90 0.2K
10:57 2,081.60 2,081.60 2,081.60 2,081.60 0.0K
10:58 2,081.60 2,083.80 2,080.00 2,083.80 0.6K
10:59 2,081.60 2,084.00 2,081.60 2,082.40 0.5K
11:00 2,082.40 2,084.20 2,081.60 2,081.60 0.2K
11:01 2,082.90 2,083.90 2,082.90 2,083.90 0.3K
11:02 2,084.20 2,084.20 2,082.10 2,082.10 0.2K
11:03 2,083.90 2,084.20 2,082.20 2,082.20 0.0K
11:04 2,083.00 2,083.00 2,083.00 2,083.00 0.1K
11:05 2,084.20 2,084.20 2,084.20 2,084.20 0.3K
11:06 2,082.50 2,084.20 2,081.40 2,084.20 0.2K
11:07 2,082.50 2,082.50 2,082.50 2,082.50 0.0K
11:08 2,082.50 2,084.20 2,082.50 2,084.20 0.1K
11:09 2,082.60 2,084.20 2,081.80 2,081.80 0.0K
11:10 2,081.50 2,081.50 2,081.00 2,081.00 0.0K
11:11 2,081.80 2,081.80 2,081.00 2,081.00 0.0K
11:12 2,081.80 2,081.80 2,081.80 2,081.80 0.0K
11:13 2,082.50 2,082.90 2,081.10 2,081.10 0.0K
11:14 2,081.80 2,082.00 2,081.00 2,082.00 0.0K
11:15 2,084.10 2,084.10 2,083.90 2,083.90 0.1K
11:16 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
11:17 2,084.00 2,084.00 2,082.60 2,083.80 0.0K
11:18 2,083.90 2,083.90 2,082.60 2,083.80 0.0K
11:19 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
11:20 2,081.50 2,082.00 2,081.50 2,082.00 0.0K
11:21 2,082.00 2,082.00 2,080.90 2,080.90 0.1K
11:22 2,080.70 2,082.00 2,080.70 2,082.00 0.0K
11:24 2,080.20 2,080.20 2,080.20 2,080.20 0.1K
11:25 2,080.40 2,082.00 2,080.40 2,082.00 0.1K
11:26 2,082.00 2,083.90 2,082.00 2,083.90 0.1K
11:27 2,083.60 2,083.60 2,081.90 2,083.30 0.0K
11:28 2,081.20 2,083.70 2,081.00 2,083.70 0.1K
11:29 2,081.70 2,082.00 2,081.70 2,082.00 0.0K
11:31 2,083.30 2,083.30 2,083.30 2,083.30 0.0K
11:32 2,082.00 2,083.60 2,082.00 2,083.60 0.0K
11:33 2,082.00 2,082.00 2,080.10 2,080.10 0.1K
11:34 2,080.60 2,082.20 2,080.60 2,082.20 0.0K
11:35 2,082.20 2,082.20 2,082.20 2,082.20 0.0K
11:36 2,082.20 2,082.20 2,082.00 2,082.00 0.0K
11:37 2,081.10 2,082.40 2,081.10 2,081.20 0.0K
11:38 2,082.50 2,082.50 2,082.50 2,082.50 0.0K
11:39 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
11:40 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
11:41 2,082.50 2,082.50 2,082.50 2,082.50 0.0K
11:42 2,083.00 2,083.00 2,082.00 2,082.00 0.0K
11:43 2,082.40 2,082.40 2,082.20 2,082.20 0.1K
11:44 2,082.20 2,082.20 2,082.20 2,082.20 0.0K
11:45 2,081.10 2,083.00 2,081.10 2,081.40 0.0K
11:46 2,081.00 2,082.10 2,081.00 2,082.10 0.0K
11:47 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
11:48 2,081.20 2,082.80 2,081.20 2,081.20 0.0K
11:49 2,081.00 2,081.00 2,081.00 2,081.00 0.0K
11:50 2,081.00 2,081.00 2,081.00 2,081.00 0.0K
11:51 2,081.00 2,082.60 2,081.00 2,082.60 0.0K
11:52 2,081.00 2,082.60 2,081.00 2,082.60 0.0K
11:53 2,082.90 2,082.90 2,082.90 2,082.90 0.0K
11:54 2,083.00 2,083.00 2,081.40 2,081.40 0.1K
11:55 2,083.10 2,083.10 2,081.30 2,081.30 0.0K
11:56 2,081.00 2,081.00 2,081.00 2,081.00 0.0K
11:57 2,081.00 2,081.00 2,081.00 2,081.00 0.0K
11:58 2,081.00 2,082.50 2,081.00 2,081.00 0.0K
11:59 2,081.00 2,081.00 2,081.00 2,081.00 0.0K
12:00 2,081.00 2,081.00 2,081.00 2,081.00 0.0K
12:01 2,082.20 2,082.20 2,080.30 2,080.30 0.0K
12:02 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
12:03 2,082.30 2,082.50 2,082.30 2,082.50 0.0K
12:04 2,081.20 2,081.20 2,081.10 2,081.10 0.0K
12:05 2,080.20 2,080.20 2,080.20 2,080.20 0.1K
12:06 2,082.00 2,082.50 2,081.10 2,081.10 0.0K
12:07 2,081.30 2,083.00 2,081.30 2,083.00 1.7K
12:08 2,080.00 2,080.00 2,080.00 2,080.00 3.5K
12:09 2,080.00 2,080.00 2,080.00 2,080.00 5.5K
12:10 2,080.00 2,080.90 2,080.00 2,080.90 1.5K
12:11 2,080.00 2,080.00 2,080.00 2,080.00 3.4K
12:12 2,080.00 2,080.10 2,080.00 2,080.10 3.1K
12:13 2,080.00 2,080.00 2,070.60 2,070.60 4.5K
12:14 2,070.00 2,070.00 2,066.00 2,066.00 0.4K
12:15 2,066.00 2,066.00 2,062.00 2,062.40 0.5K
12:16 2,063.70 2,063.70 2,059.20 2,059.20 0.6K
12:17 2,058.00 2,058.00 2,057.80 2,057.80 0.0K
12:18 2,056.00 2,057.00 2,055.00 2,055.00 0.2K
12:19 2,055.00 2,055.00 2,053.40 2,053.70 0.4K
12:20 2,052.40 2,052.40 2,051.00 2,051.70 0.3K
12:21 2,051.80 2,055.00 2,051.80 2,054.70 0.2K
12:22 2,054.70 2,054.70 2,052.10 2,052.10 0.1K
12:23 2,052.00 2,054.80 2,052.00 2,052.50 0.2K
12:24 2,052.80 2,054.30 2,052.80 2,054.30 0.0K
12:25 2,054.00 2,055.00 2,054.00 2,054.80 0.3K
12:26 2,054.90 2,054.90 2,052.50 2,052.50 0.1K
12:27 2,054.30 2,054.30 2,054.10 2,054.10 0.0K
12:28 2,051.40 2,051.90 2,051.40 2,051.90 0.1K
12:30 2,052.10 2,054.80 2,052.00 2,053.70 0.3K
12:31 2,053.90 2,053.90 2,052.70 2,053.70 0.1K
12:32 2,054.20 2,054.20 2,054.20 2,054.20 0.0K
12:33 2,054.20 2,054.20 2,054.20 2,054.20 0.1K
12:34 2,052.40 2,053.90 2,052.40 2,052.50 0.0K
12:35 2,053.00 2,054.30 2,053.00 2,053.00 0.1K
12:36 2,053.90 2,053.90 2,053.90 2,053.90 0.0K
12:37 2,054.20 2,054.20 2,054.20 2,054.20 0.0K
12:38 2,053.20 2,054.60 2,053.20 2,054.50 0.0K
12:39 2,053.30 2,054.60 2,053.30 2,054.60 0.0K
12:40 2,055.20 2,056.70 2,055.20 2,056.70 0.3K
12:41 2,053.70 2,054.00 2,053.70 2,054.00 0.1K
12:42 2,053.50 2,053.50 2,053.50 2,053.50 0.0K
12:43 2,054.00 2,055.50 2,054.00 2,055.50 0.0K
12:44 2,055.70 2,055.70 2,054.00 2,054.00 0.1K
12:45 2,055.30 2,055.30 2,055.30 2,055.30 0.0K
12:46 2,055.00 2,055.00 2,053.60 2,053.60 0.0K
12:47 2,053.00 2,054.80 2,053.00 2,054.80 0.0K
12:48 2,052.00 2,054.60 2,052.00 2,054.60 0.1K
12:50 2,055.00 2,055.40 2,055.00 2,055.40 0.0K
12:51 2,055.00 2,056.00 2,055.00 2,056.00 0.2K
12:52 2,056.00 2,056.00 2,056.00 2,056.00 0.0K
12:54 2,056.30 2,058.00 2,056.30 2,058.00 0.4K
12:55 2,060.10 2,060.10 2,059.90 2,059.90 0.1K
12:56 2,057.80 2,057.80 2,057.80 2,057.80 0.0K
12:57 2,061.00 2,064.10 2,061.00 2,064.10 0.2K
12:58 2,063.40 2,063.90 2,061.60 2,063.80 0.0K
12:59 2,063.80 2,063.80 2,061.40 2,061.60 0.0K
13:01 2,061.70 2,061.70 2,061.70 2,061.70 0.0K
13:02 2,064.00 2,064.00 2,063.70 2,063.70 0.1K
13:03 2,063.50 2,063.50 2,063.50 2,063.50 0.0K
13:04 2,061.20 2,061.20 2,060.80 2,060.80 0.1K
13:05 2,062.30 2,062.30 2,062.30 2,062.30 0.0K
13:06 2,046.80 2,047.20 2,043.00 2,043.00 4.7K
13:07 2,041.30 2,041.30 2,035.40 2,037.20 0.4K
13:08 2,037.20 2,039.80 2,035.80 2,039.80 0.5K
13:09 2,039.90 2,045.10 2,039.30 2,045.10 0.7K
13:10 2,045.10 2,046.10 2,045.10 2,045.90 0.0K
13:11 2,045.00 2,045.00 2,042.10 2,044.90 0.1K
13:12 2,044.90 2,044.90 2,043.40 2,043.40 0.1K
13:13 2,043.60 2,043.60 2,042.80 2,042.80 0.0K
13:14 2,042.80 2,042.80 2,040.20 2,040.20 0.1K
13:15 2,040.00 2,042.50 2,040.00 2,042.50 0.1K
13:16 2,042.50 2,042.50 2,039.10 2,039.10 0.1K
13:17 2,039.10 2,041.10 2,039.10 2,041.10 0.0K
13:18 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
13:20 2,041.80 2,042.40 2,041.80 2,042.40 0.1K
13:21 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
13:22 2,041.60 2,041.60 2,041.60 2,041.60 0.0K
13:23 2,041.60 2,041.60 2,041.60 2,041.60 0.0K
13:24 2,041.60 2,042.00 2,041.60 2,042.00 0.1K
13:25 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
13:26 2,042.00 2,043.60 2,042.00 2,043.10 0.1K
13:27 2,043.00 2,043.30 2,042.50 2,042.50 0.0K
13:28 2,044.00 2,044.00 2,044.00 2,044.00 0.0K
13:30 2,043.40 2,043.40 2,043.40 2,043.40 0.0K
13:31 2,042.70 2,043.20 2,040.80 2,042.00 0.2K
13:32 2,040.00 2,040.60 2,040.00 2,040.60 0.1K
13:33 2,039.00 2,039.00 2,039.00 2,039.00 0.0K
13:34 2,040.40 2,040.40 2,040.40 2,040.40 0.0K
13:35 2,041.10 2,043.80 2,041.10 2,043.80 0.1K
13:37 2,041.00 2,042.20 2,041.00 2,042.20 0.1K
13:38 2,041.10 2,041.10 2,041.10 2,041.10 0.0K
13:39 2,041.00 2,041.00 2,040.80 2,040.80 0.3K
13:40 2,039.40 2,039.40 2,039.00 2,039.00 0.0K
13:41 2,039.40 2,039.40 2,039.40 2,039.40 0.0K
13:42 2,041.60 2,041.60 2,041.60 2,041.60 0.0K
13:43 2,041.00 2,041.00 2,041.00 2,041.00 0.0K
13:44 2,039.10 2,039.10 2,035.60 2,035.60 1.3K
13:45 2,035.60 2,035.60 2,035.00 2,035.00 0.0K
13:46 2,035.00 2,035.00 2,034.50 2,034.60 0.1K
13:47 2,034.50 2,034.60 2,034.50 2,034.60 0.1K
13:48 2,034.40 2,034.40 2,034.30 2,034.30 0.1K
13:49 2,034.20 2,034.20 2,033.00 2,033.00 0.0K
13:50 2,032.00 2,035.80 2,031.50 2,035.80 0.3K
13:51 2,035.80 2,035.80 2,035.80 2,035.80 0.0K
13:52 2,035.70 2,035.70 2,035.60 2,035.60 0.0K
13:53 2,035.70 2,035.70 2,035.70 2,035.70 0.0K
13:54 2,035.70 2,037.30 2,035.70 2,037.30 0.0K
13:55 2,033.00 2,033.50 2,032.40 2,033.50 0.1K
13:56 2,033.50 2,033.50 2,033.50 2,033.50 0.0K
13:57 2,033.50 2,033.50 2,033.50 2,033.50 0.0K
13:58 2,033.50 2,033.50 2,031.50 2,032.60 0.1K
13:59 2,030.60 2,030.60 2,030.10 2,030.10 0.0K
14:00 2,031.70 2,041.00 2,031.70 2,038.20 0.6K
14:01 2,035.40 2,035.40 2,035.00 2,035.00 0.1K
14:02 2,035.20 2,035.20 2,035.00 2,035.00 0.0K
14:03 2,035.20 2,035.20 2,035.20 2,035.20 0.0K
14:04 2,035.20 2,035.20 2,035.20 2,035.20 0.0K
14:05 2,035.20 2,035.20 2,033.20 2,035.00 0.1K
14:06 2,035.00 2,035.00 2,034.30 2,034.60 0.0K
14:07 2,034.80 2,034.80 2,034.60 2,034.60 0.0K
14:08 2,034.60 2,034.60 2,034.50 2,034.50 0.1K
14:09 2,034.50 2,034.50 2,034.50 2,034.50 0.0K
14:10 2,034.40 2,034.40 2,033.00 2,033.80 0.0K
14:11 2,033.80 2,034.00 2,030.20 2,030.20 1.3K
14:12 2,027.30 2,029.90 2,027.30 2,028.10 0.1K
14:13 2,027.40 2,028.90 2,027.40 2,028.90 0.0K
14:14 2,030.10 2,030.10 2,028.40 2,029.90 0.1K
14:15 2,029.90 2,031.50 2,029.40 2,031.50 0.1K
14:16 2,031.00 2,034.00 2,031.00 2,033.90 0.0K
14:17 2,033.90 2,036.20 2,033.90 2,036.20 0.0K
14:18 2,036.00 2,036.00 2,033.80 2,036.00 0.0K
14:19 2,036.00 2,036.00 2,033.20 2,033.20 0.1K
14:20 2,033.20 2,033.30 2,033.20 2,033.30 0.0K
14:21 2,033.20 2,033.40 2,033.20 2,033.40 0.0K
14:22 2,034.80 2,034.90 2,033.40 2,033.40 0.0K
14:23 2,034.70 2,034.80 2,034.50 2,034.50 0.0K
14:24 2,034.60 2,034.70 2,033.40 2,034.60 0.1K
14:25 2,034.60 2,034.70 2,033.40 2,034.60 0.0K
14:26 2,033.40 2,034.50 2,033.40 2,034.40 0.0K
14:27 2,034.40 2,034.40 2,030.10 2,031.30 0.2K
14:28 2,031.30 2,031.30 2,029.30 2,029.30 0.1K
14:29 2,029.40 2,034.60 2,029.40 2,034.60 0.2K
14:30 2,034.00 2,034.00 2,031.50 2,031.50 0.0K
14:31 2,033.50 2,034.90 2,031.50 2,034.90 0.1K
14:32 2,034.70 2,034.70 2,031.40 2,033.70 0.1K
14:33 2,033.60 2,033.60 2,028.30 2,029.90 1.0K
14:34 2,029.10 2,030.70 2,029.10 2,030.60 0.0K
14:35 2,030.60 2,030.60 2,030.00 2,030.00 0.0K
14:36 2,031.30 2,031.30 2,029.90 2,029.90 0.1K
14:37 2,029.70 2,029.70 2,025.60 2,025.60 0.3K
14:38 2,027.20 2,027.20 2,025.60 2,025.60 0.2K
14:39 2,027.00 2,027.00 2,024.70 2,024.70 0.4K
14:40 2,024.70 2,024.70 2,016.60 2,016.80 1.6K
14:41 2,016.70 2,016.70 2,010.10 2,014.70 0.5K
14:42 2,014.50 2,016.00 2,013.60 2,015.90 0.4K
14:43 2,015.90 2,019.70 2,015.60 2,018.80 0.1K
14:44 2,018.30 2,018.30 2,015.70 2,017.50 0.0K
14:45 2,014.80 2,017.90 2,014.80 2,016.60 0.1K
14:46 2,013.80 2,015.00 2,013.30 2,015.00 0.2K
14:47 2,015.00 2,015.00 2,013.30 2,013.30 0.1K
14:48 2,013.50 2,014.90 2,012.40 2,014.20 0.1K
14:49 2,013.20 2,017.90 2,013.00 2,017.90 0.2K
14:50 2,016.20 2,017.70 2,016.20 2,017.50 0.1K
14:51 2,016.20 2,017.70 2,015.60 2,017.10 0.2K
14:52 2,017.40 2,020.00 2,015.50 2,020.00 0.5K
14:53 2,018.70 2,019.30 2,017.70 2,019.30 0.1K
14:54 2,020.10 2,022.80 2,020.10 2,022.80 0.0K
14:55 2,022.80 2,022.80 2,019.80 2,019.80 0.0K
14:56 2,021.30 2,022.00 2,021.30 2,021.60 0.1K
14:57 2,021.60 2,022.90 2,021.60 2,021.60 0.1K
14:58 2,021.60 2,022.80 2,021.60 2,021.70 0.0K
14:59 2,021.70 2,023.20 2,021.60 2,023.20 0.0K
15:00 2,025.00 2,026.10 2,024.90 2,025.00 0.3K
15:01 2,022.60 2,022.60 2,021.00 2,022.30 0.1K
15:02 2,022.30 2,023.90 2,022.20 2,023.90 0.4K
15:03 2,026.00 2,027.10 2,024.80 2,024.80 0.5K
15:04 2,025.00 2,025.00 2,023.30 2,024.40 0.1K
15:05 2,024.60 2,024.60 2,021.50 2,023.50 0.4K
15:06 2,023.50 2,025.80 2,023.50 2,025.80 0.6K
15:07 2,026.70 2,027.70 2,023.50 2,025.10 0.4K
15:08 2,025.10 2,025.10 2,023.00 2,023.00 0.1K
15:09 2,024.60 2,024.60 2,022.80 2,024.30 0.2K
15:10 2,024.90 2,025.90 2,021.00 2,021.00 0.5K
15:11 2,020.30 2,021.70 2,017.70 2,018.60 0.5K
15:12 2,017.70 2,018.40 2,017.20 2,017.20 0.1K
15:13 2,019.10 2,019.10 2,019.10 2,019.10 0.3K
15:14 2,019.10 2,019.10 2,017.20 2,017.20 0.3K
15:15 2,018.70 2,018.70 2,018.50 2,018.60 0.2K
15:16 2,018.70 2,020.70 2,018.60 2,020.70 0.2K
15:17 2,020.70 2,020.70 2,020.60 2,020.70 0.1K
15:18 2,020.30 2,020.30 2,011.20 2,014.30 1.3K
15:19 2,014.30 2,014.30 2,012.50 2,013.80 0.2K
15:20 2,015.90 2,017.80 2,012.40 2,017.70 1.2K
15:21 2,017.70 2,017.70 2,017.30 2,017.40 0.1K
15:22 2,017.50 2,017.90 2,014.30 2,014.30 0.4K
15:23 2,017.60 2,019.70 2,017.60 2,018.20 0.2K
15:24 2,018.20 2,018.50 2,015.40 2,015.40 0.8K
15:25 2,016.30 2,016.30 2,011.60 2,016.10 1.4K
15:26 2,016.10 2,016.10 2,014.10 2,014.10 0.2K
15:27 2,015.20 2,015.20 2,011.40 2,014.70 0.6K
15:28 2,014.70 2,014.70 2,012.00 2,014.00 0.6K
15:29 2,015.00 2,018.00 2,014.00 2,018.00 0.2K
日付 始値 高値 安値 終値 出来高
2025-10-01 1,930.00 2,029.00 1,925.10 2,004.40 0.1M
2025-09-30 1,955.00 1,955.00 1,872.80 1,929.70 0.1M
2025-09-29 1,989.00 1,989.00 1,922.50 1,930.30 0.1M
2025-09-26 1,998.00 2,084.40 1,922.80 1,954.20 0.3M
2025-09-25 1,994.00 2,016.00 1,965.60 1,968.80 0.0M
2025-09-24 1,996.80 2,008.00 1,970.70 1,982.10 0.0M
2025-09-23 2,023.70 2,031.10 1,976.90 1,985.20 0.0M
2025-09-22 2,054.00 2,105.00 2,009.20 2,018.00 0.1M
2025-09-19 2,076.00 2,083.20 2,044.00 2,054.60 0.1M
2025-09-18 2,101.00 2,115.00 2,064.00 2,074.60 0.1M
2025-09-17 2,060.90 2,090.00 2,031.50 2,082.30 0.1M
2025-09-16 1,996.00 2,098.00 1,983.60 2,040.60 0.3M
2025-09-15 1,967.00 1,996.00 1,951.00 1,987.20 0.0M
2025-09-12 1,992.50 2,020.90 1,975.00 1,977.80 0.0M
2025-09-11 1,970.00 2,005.60 1,969.90 1,980.70 0.0M
2025-09-10 1,968.30 2,001.00 1,965.80 1,971.40 0.0M
2025-09-09 2,000.00 2,007.20 1,964.00 1,968.30 0.0M
2025-09-08 1,994.40 2,017.10 1,967.90 1,977.60 0.0M
2025-09-05 2,030.50 2,031.40 1,972.00 1,994.40 0.1M
2025-09-04 2,052.00 2,059.90 2,009.20 2,018.50 0.0M
2025-09-03 2,008.00 2,053.00 1,990.40 2,040.80 0.1M
2025-09-02 1,982.00 2,016.50 1,970.00 2,008.00 0.0M
2025-09-01 1,950.00 2,009.00 1,931.60 1,976.10 0.0M
2025-08-29 1,980.00 1,994.40 1,935.00 1,941.60 0.0M
2025-08-28 2,002.50 2,016.90 1,971.60 1,985.80 0.1M
2025-08-26 2,019.90 2,029.00 1,965.90 2,018.70 0.2M
2025-08-25 1,964.90 2,075.00 1,960.90 2,034.00 0.5M
2025-08-22 1,990.40 2,005.00 1,934.00 1,943.10 0.1M
2025-08-21 1,978.80 2,004.80 1,960.50 1,987.20 0.1M
2025-08-20 1,946.70 1,989.00 1,940.10 1,969.00 0.1M
2025-08-19 1,907.00 1,953.70 1,888.00 1,946.70 0.1M
2025-08-18 1,910.40 1,910.50 1,857.10 1,887.00 0.1M
2025-08-14 1,907.80 1,907.80 1,880.00 1,887.40 0.0M
2025-08-13 1,880.00 1,903.00 1,875.00 1,892.40 0.0M
2025-08-12 1,878.50 1,897.40 1,862.20 1,878.50 0.1M
2025-08-11 1,890.00 1,903.40 1,857.10 1,873.70 0.1M
2025-08-08 1,888.00 1,954.00 1,885.60 1,890.80 0.2M
2025-08-07 1,879.00 1,999.20 1,879.00 1,965.30 1.4M
2025-08-06 1,871.00 1,893.20 1,856.30 1,871.40 0.1M
2025-08-05 1,869.00 1,878.90 1,845.20 1,866.20 0.1M
2025-08-04 1,860.00 1,882.50 1,802.00 1,857.80 0.2M
2025-08-01 1,972.80 2,006.70 1,842.00 1,867.10 0.2M
2025-07-31 1,910.10 2,023.00 1,880.00 1,970.90 0.4M
2025-07-30 1,954.60 1,954.60 1,915.10 1,922.20 0.1M
2025-07-29 1,938.20 1,958.40 1,905.00 1,938.40 0.1M
2025-07-28 1,987.90 2,007.80 1,920.00 1,926.70 0.1M
2025-07-25 2,035.00 2,071.90 1,970.00 1,980.50 0.1M
2025-07-24 2,079.00 2,090.00 2,032.60 2,040.60 0.1M
2025-07-23 2,089.00 2,099.80 2,056.40 2,069.50 0.1M
2025-07-22 2,102.00 2,136.10 2,072.10 2,084.40 0.1M
2025-07-21 2,126.10 2,128.90 2,060.50 2,091.50 0.2M
2025-07-18 2,179.90 2,201.10 2,112.50 2,126.00 0.2M
2025-07-17 2,241.40 2,257.90 2,172.20 2,195.40 0.3M
2025-07-16 2,219.00 2,237.00 2,187.00 2,223.00 0.2M
2025-07-15 2,168.70 2,248.50 2,125.00 2,214.00 0.3M
2025-07-14 2,170.10 2,198.00 2,142.10 2,153.60 0.2M
2025-07-11 2,268.50 2,287.70 2,160.00 2,193.80 0.2M
2025-07-10 2,250.00 2,275.50 2,213.80 2,257.60 0.2M
2025-07-09 2,216.10 2,257.80 2,196.00 2,237.40 0.3M
2025-07-08 2,298.00 2,342.40 2,185.00 2,196.90 0.3M
2025-07-07 2,325.00 2,387.80 2,280.10 2,314.10 0.3M
2025-07-04 2,226.30 2,420.00 2,221.00 2,333.00 1.1M
2025-07-03 2,217.90 2,289.00 2,170.50 2,242.60 0.4M
2025-07-02 2,308.50 2,311.00 2,184.20 2,209.70 0.3M
2025-07-01 2,345.00 2,373.00 2,300.00 2,319.10 0.3M
2025-06-30 2,300.00 2,390.20 2,253.80 2,357.40 1.6M
2025-06-27 2,163.00 2,475.00 2,125.00 2,327.80 3.3M
2025-06-26 2,181.00 2,221.00 2,090.10 2,135.80 1.4M
2025-06-25 1,860.30 2,228.00 1,860.30 2,161.00 4.3M
2025-06-24 1,923.20 1,940.00 1,846.00 1,857.40 0.1M
2025-06-23 1,785.00 1,940.00 1,785.00 1,922.60 0.3M
2025-06-20 1,796.60 1,822.90 1,776.10 1,801.20 0.1M
2025-06-19 1,801.70 1,844.00 1,791.00 1,804.60 0.1M
2025-06-18 1,800.00 1,818.90 1,773.00 1,801.70 0.0M
2025-06-17 1,814.60 1,846.00 1,792.20 1,800.00 0.1M
2025-06-16 1,827.00 1,838.90 1,778.40 1,822.10 0.1M
2025-06-13 1,800.00 1,867.00 1,794.50 1,827.40 0.1M
2025-06-12 1,830.90 1,909.80 1,828.00 1,843.20 0.2M
2025-06-11 1,842.50 1,880.00 1,816.00 1,827.10 0.1M
2025-06-10 1,840.60 1,864.40 1,815.10 1,848.10 0.1M
2025-06-09 1,779.50 1,838.00 1,770.40 1,826.90 0.1M
2025-06-06 1,782.00 1,793.90 1,765.00 1,774.20 0.0M
2025-06-05 1,770.20 1,790.00 1,761.40 1,782.00 0.0M
2025-06-04 1,770.00 1,794.10 1,758.20 1,770.20 0.0M
2025-06-03 1,775.00 1,794.00 1,753.10 1,759.30 0.1M
2025-06-02 1,838.90 1,839.50 1,771.10 1,780.20 0.1M
2025-05-30 1,775.00 1,825.00 1,750.50 1,812.20 0.1M
2025-05-29 1,751.30 1,770.10 1,740.00 1,759.80 0.0M
2025-05-28 1,844.00 1,844.00 1,734.30 1,748.00 0.1M
2025-05-27 1,830.00 1,853.30 1,797.80 1,816.60 0.0M
2025-05-26 1,837.70 1,867.90 1,829.90 1,833.40 0.0M
2025-05-23 1,880.80 1,880.80 1,824.70 1,837.70 0.0M
2025-05-22 1,885.60 1,910.00 1,851.00 1,862.20 0.0M
2025-05-21 1,860.70 1,906.80 1,860.00 1,877.20 0.0M
2025-05-20 1,930.00 1,931.60 1,850.00 1,860.70 0.1M
2025-05-19 1,909.00 1,933.90 1,887.40 1,920.20 0.1M
2025-05-16 1,855.90 1,908.00 1,838.60 1,885.80 0.1M
2025-05-15 1,878.10 1,878.10 1,815.50 1,839.00 0.1M
2025-05-14 1,920.00 1,933.60 1,870.10 1,882.10 0.1M
2025-05-13 1,866.60 1,918.80 1,848.10 1,902.70 0.1M
2025-05-12 1,874.00 1,880.00 1,846.40 1,866.60 0.1M
2025-05-09 1,801.00 1,823.10 1,770.00 1,806.10 0.1M
2025-05-08 1,755.00 1,871.90 1,746.40 1,840.00 0.4M
2025-05-07 1,708.20 1,775.00 1,698.40 1,746.30 0.1M
2025-05-06 1,796.00 1,811.70 1,723.20 1,732.10 0.1M
2025-05-05 1,754.00 1,820.00 1,739.20 1,796.10 0.1M
2025-05-02 1,712.00 1,774.70 1,683.40 1,741.40 0.1M
2025-04-30 1,758.90 1,778.00 1,701.00 1,712.00 0.1M
2025-04-29 1,740.00 1,775.50 1,731.10 1,747.40 0.1M
2025-04-28 1,700.00 1,764.00 1,681.40 1,748.90 0.1M
2025-04-25 1,748.00 1,760.20 1,664.90 1,735.50 0.2M
2025-04-24 1,766.10 1,769.80 1,720.00 1,731.70 0.1M
2025-04-23 1,780.00 1,839.20 1,749.30 1,762.60 0.3M
2025-04-22 1,715.50 1,762.50 1,685.70 1,749.30 0.1M
2025-04-21 1,653.70 1,706.80 1,633.00 1,698.40 0.1M
2025-04-17 1,646.20 1,662.80 1,629.30 1,653.50 0.1M
2025-04-16 1,650.00 1,665.50 1,625.00 1,633.20 0.1M
2025-04-15 1,642.50 1,671.50 1,631.80 1,653.20 0.1M
2025-04-11 1,600.00 1,633.80 1,579.05 1,625.55 0.1M
2025-04-09 1,602.00 1,615.95 1,545.00 1,554.30 0.1M
2025-04-08 1,699.95 1,700.00 1,599.20 1,606.05 0.1M
2025-04-07 1,487.70 1,658.80 1,430.00 1,629.70 0.1M
2025-04-04 1,727.85 1,731.60 1,665.05 1,698.60 0.2M
2025-04-03 1,703.50 1,733.20 1,686.50 1,727.20 0.1M
2025-04-02 1,699.95 1,729.05 1,670.85 1,703.00 0.1M
2025-04-01 1,700.00 1,714.80 1,681.45 1,699.95 0.1M
2025-03-28 1,730.00 1,767.40 1,702.90 1,712.70 0.2M
2025-03-27 1,682.15 1,744.05 1,682.00 1,722.90 0.2M
2025-03-26 1,779.00 1,779.00 1,689.10 1,697.00 0.1M
2025-03-25 1,794.10 1,816.40 1,751.50 1,768.95 0.1M
2025-03-24 1,734.05 1,832.00 1,734.05 1,794.10 0.2M
2025-03-21 1,667.45 1,770.10 1,636.55 1,733.65 1.3M
2025-03-20 1,675.05 1,708.40 1,631.85 1,657.60 0.1M
2025-03-19 1,673.00 1,712.90 1,660.00 1,673.35 0.2M
2025-03-18 1,595.00 1,675.00 1,591.85 1,668.70 0.2M
2025-03-17 1,577.80 1,605.00 1,551.00 1,573.30 0.2M
2025-03-13 1,575.40 1,596.00 1,549.80 1,578.20 0.1M
2025-03-12 1,590.00 1,609.00 1,536.00 1,559.80 0.2M
2025-03-11 1,628.25 1,628.25 1,561.60 1,578.40 0.2M
2025-03-10 1,695.85 1,747.15 1,585.15 1,628.25 0.2M
2025-03-07 1,654.20 1,720.00 1,628.70 1,695.80 0.2M
2025-03-06 1,600.80 1,651.30 1,592.00 1,641.00 0.2M
2025-03-05 1,535.00 1,605.00 1,535.00 1,590.90 0.2M
2025-03-04 1,460.00 1,552.75 1,422.35 1,539.05 0.5M
2025-03-03 1,599.30 1,602.85 1,455.00 1,480.70 0.5M
2025-02-28 1,679.90 1,701.70 1,569.00 1,596.25 0.2M
2025-02-27 1,700.00 1,814.60 1,662.05 1,702.00 1.1M
2025-02-25 1,735.55 1,759.00 1,655.20 1,668.75 0.1M
2025-02-24 1,720.50 1,767.15 1,697.35 1,735.55 0.1M
2025-02-21 1,803.95 1,831.35 1,742.00 1,750.55 0.1M
2025-02-20 1,775.00 1,803.00 1,771.00 1,797.25 0.1M
2025-02-19 1,811.80 1,840.50 1,774.90 1,785.00 0.1M
2025-02-18 1,810.00 1,845.00 1,765.85 1,829.40 0.2M
2025-02-17 1,704.45 1,844.00 1,670.95 1,826.15 0.8M
2025-02-14 1,759.00 1,768.20 1,644.20 1,715.70 0.2M
2025-02-13 1,820.00 1,854.20 1,743.00 1,757.55 0.2M
2025-02-12 1,851.00 1,870.65 1,741.60 1,808.95 0.4M
2025-02-11 1,889.00 1,909.40 1,786.95 1,872.70 0.1M
2025-02-10 1,969.85 1,969.85 1,886.75 1,914.55 0.1M
2025-02-07 1,944.25 1,987.70 1,918.00 1,965.50 0.1M
2025-02-06 1,930.00 1,968.30 1,893.10 1,944.25 0.1M
2025-02-05 1,850.00 1,957.00 1,835.10 1,940.35 0.2M
2025-02-04 1,915.00 1,923.00 1,830.30 1,839.35 0.1M
2025-02-03 1,970.00 2,005.75 1,882.80 1,913.15 0.2M
2025-02-01 1,900.00 1,987.90 1,861.00 1,953.20 0.2M
2025-01-31 1,826.85 1,871.00 1,796.20 1,857.85 0.1M
2025-01-30 1,781.40 1,875.00 1,771.05 1,829.35 0.1M
2025-01-29 1,734.00 1,808.80 1,734.00 1,796.00 0.1M
2025-01-28 1,854.60 1,855.25 1,668.05 1,754.20 0.3M
2025-01-27 1,794.90 1,908.00 1,702.50 1,856.25 0.3M
2025-01-24 1,890.10 1,909.35 1,774.65 1,794.90 0.1M
2025-01-23 1,900.00 1,938.00 1,856.00 1,890.85 0.1M
2025-01-22 1,915.00 1,950.25 1,821.00 1,920.25 0.2M
2025-01-21 1,967.00 1,993.00 1,890.05 1,902.45 0.1M
2025-01-20 1,979.85 1,979.85 1,936.55 1,972.60 0.1M
2025-01-17 1,980.00 2,007.65 1,951.75 1,960.90 0.1M
2025-01-16 1,965.85 2,008.95 1,961.10 1,992.35 0.1M
2025-01-15 1,981.05 2,044.50 1,933.55 1,954.70 0.2M
2025-01-14 1,936.00 1,982.20 1,903.40 1,958.80 0.1M
2025-01-13 2,048.50 2,149.05 1,904.30 1,927.70 0.3M
2025-01-10 2,112.45 2,131.35 2,030.00 2,060.45 0.1M
2025-01-09 2,229.80 2,268.00 2,115.25 2,132.45 0.2M
2025-01-08 2,242.85 2,338.40 2,162.40 2,225.60 1.0M
2025-01-07 1,972.50 2,298.90 1,972.50 2,274.80 3.2M
2025-01-06 2,070.00 2,075.00 1,951.00 1,960.85 0.1M
2025-01-03 2,120.00 2,139.50 2,056.50 2,072.55 0.1M
2025-01-02 2,129.95 2,148.30 2,083.30 2,121.15 0.0M
2025-01-01 2,073.55 2,128.00 2,059.25 2,120.65 0.1M