Shriram Pistons

SHIE
🏛️ インド →
2,655.10
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 2,600.00 2,600.00 2,600.00 2,600.00 0.1K
09:15 2,603.60 2,603.60 2,593.80 2,595.00 0.3K
09:16 2,599.60 2,599.60 2,599.50 2,599.50 0.0K
09:17 2,592.10 2,593.80 2,592.10 2,593.80 0.1K
09:18 2,602.60 2,602.60 2,594.50 2,599.00 0.9K
09:19 2,599.90 2,599.90 2,591.50 2,591.50 0.1K
09:20 2,599.00 2,599.00 2,587.80 2,587.80 0.5K
09:21 2,587.00 2,587.00 2,587.00 2,587.00 0.0K
09:22 2,589.60 2,592.00 2,589.60 2,592.00 0.0K
09:23 2,588.90 2,594.90 2,588.90 2,594.90 0.1K
09:24 2,600.00 2,600.60 2,595.30 2,595.30 0.3K
09:25 2,590.90 2,590.90 2,590.90 2,590.90 0.0K
09:26 2,591.90 2,591.90 2,587.20 2,587.30 0.4K
09:27 2,584.30 2,584.30 2,583.00 2,583.00 0.4K
09:28 2,581.50 2,582.90 2,581.00 2,582.90 0.0K
09:29 2,581.70 2,585.40 2,580.00 2,580.30 0.6K
09:30 2,577.00 2,580.20 2,576.80 2,576.80 0.2K
09:31 2,575.00 2,575.00 2,570.40 2,570.40 0.5K
09:32 2,570.20 2,570.20 2,567.70 2,570.00 0.3K
09:33 2,571.00 2,571.00 2,570.40 2,570.50 0.6K
09:34 2,571.20 2,571.20 2,571.20 2,571.20 0.2K
09:35 2,571.50 2,571.70 2,571.50 2,571.50 0.2K
09:36 2,571.50 2,571.50 2,571.20 2,571.20 0.1K
09:37 2,570.70 2,574.00 2,570.70 2,571.50 0.1K
09:38 2,571.90 2,572.20 2,571.70 2,572.20 0.2K
09:39 2,570.80 2,585.80 2,570.80 2,585.80 0.6K
09:40 2,587.00 2,587.00 2,578.60 2,580.10 0.6K
09:41 2,580.20 2,587.00 2,580.20 2,585.70 0.2K
09:42 2,585.70 2,590.20 2,585.50 2,589.10 1.2K
09:43 2,587.10 2,587.10 2,582.80 2,586.60 0.2K
09:44 2,590.00 2,590.40 2,588.10 2,589.60 0.6K
09:45 2,607.70 2,612.20 2,606.70 2,612.20 2.0K
09:46 2,610.00 2,610.50 2,610.00 2,610.50 0.2K
09:47 2,610.50 2,610.50 2,607.00 2,607.00 0.0K
09:48 2,609.80 2,611.00 2,608.50 2,609.30 0.1K
09:49 2,611.60 2,611.60 2,610.30 2,611.20 0.1K
09:50 2,612.90 2,616.10 2,610.90 2,616.00 0.2K
09:51 2,622.00 2,623.00 2,621.10 2,623.00 0.7K
09:52 2,622.20 2,622.20 2,616.90 2,617.20 0.0K
09:53 2,616.90 2,618.40 2,616.90 2,618.40 0.0K
09:54 2,616.60 2,618.40 2,616.60 2,618.40 0.1K
09:55 2,618.10 2,625.40 2,618.10 2,625.40 0.8K
09:56 2,632.40 2,633.40 2,630.10 2,630.10 1.2K
09:57 2,632.40 2,633.00 2,632.40 2,632.90 0.3K
09:58 2,632.70 2,632.70 2,627.00 2,627.00 0.3K
09:59 2,632.00 2,632.70 2,630.00 2,632.70 1.4K
10:00 2,632.60 2,632.60 2,627.60 2,627.60 0.2K
10:01 2,626.60 2,630.50 2,626.60 2,630.50 0.1K
10:02 2,626.70 2,628.90 2,626.70 2,626.70 0.0K
10:03 2,626.60 2,628.60 2,620.00 2,620.00 0.6K
10:04 2,621.40 2,623.30 2,621.40 2,623.30 0.0K
10:05 2,621.80 2,623.70 2,621.50 2,623.70 0.6K
10:06 2,621.90 2,621.90 2,619.30 2,620.00 0.0K
10:07 2,619.00 2,619.00 2,616.90 2,616.90 0.2K
10:08 2,616.30 2,616.30 2,616.30 2,616.30 0.1K
10:09 2,616.10 2,627.60 2,616.10 2,627.40 0.8K
10:10 2,624.50 2,624.50 2,624.50 2,624.50 0.0K
10:11 2,624.40 2,627.10 2,624.40 2,626.80 0.1K
10:12 2,619.70 2,620.00 2,619.70 2,620.00 0.6K
10:13 2,619.10 2,621.80 2,619.10 2,621.80 0.8K
10:14 2,621.40 2,624.40 2,621.40 2,624.40 0.0K
10:15 2,620.00 2,620.60 2,619.00 2,619.00 0.3K
10:16 2,626.90 2,626.90 2,622.00 2,622.00 0.0K
10:18 2,625.10 2,625.10 2,621.80 2,621.80 0.0K
10:19 2,621.70 2,621.70 2,621.70 2,621.70 0.0K
10:20 2,622.00 2,622.00 2,621.70 2,621.70 0.0K
10:21 2,623.60 2,623.60 2,623.00 2,623.00 0.0K
10:22 2,623.00 2,623.30 2,621.40 2,621.40 0.1K
10:23 2,620.30 2,623.00 2,620.30 2,622.60 0.2K
10:24 2,622.00 2,623.70 2,622.00 2,623.70 0.3K
10:26 2,626.90 2,626.90 2,626.00 2,626.00 0.0K
10:27 2,627.80 2,627.80 2,627.80 2,627.80 0.0K
10:28 2,625.80 2,625.80 2,625.80 2,625.80 0.0K
10:29 2,626.50 2,626.50 2,622.50 2,622.50 0.1K
10:30 2,622.50 2,622.50 2,618.10 2,618.10 0.1K
10:31 2,620.80 2,626.00 2,620.80 2,625.50 0.1K
10:32 2,619.90 2,626.00 2,619.50 2,626.00 0.6K
10:33 2,626.00 2,640.60 2,626.00 2,640.60 1.1K
10:34 2,643.90 2,644.00 2,639.90 2,640.60 0.7K
10:35 2,640.30 2,641.20 2,639.30 2,641.20 0.1K
10:36 2,641.40 2,646.90 2,641.40 2,645.40 2.0K
10:37 2,645.40 2,647.30 2,644.10 2,644.40 0.2K
10:38 2,644.10 2,645.80 2,643.00 2,643.80 0.1K
10:39 2,643.90 2,647.20 2,643.80 2,647.00 0.2K
10:40 2,647.20 2,653.60 2,645.10 2,653.60 1.2K
10:41 2,657.80 2,665.20 2,656.70 2,665.20 2.4K
10:42 2,666.90 2,669.00 2,665.00 2,668.60 0.6K
10:43 2,667.20 2,672.60 2,664.80 2,670.90 1.0K
10:44 2,671.40 2,674.60 2,667.60 2,667.60 1.9K
10:45 2,669.60 2,672.80 2,669.60 2,672.50 0.2K
10:46 2,672.50 2,674.60 2,669.20 2,674.40 0.7K
10:47 2,674.50 2,677.90 2,673.30 2,677.90 1.8K
10:48 2,677.20 2,677.20 2,669.40 2,669.40 0.5K
10:49 2,671.70 2,679.90 2,671.70 2,679.90 0.6K
10:50 2,677.30 2,677.30 2,674.80 2,675.90 0.2K
10:51 2,673.40 2,675.10 2,673.40 2,675.10 0.0K
10:52 2,673.90 2,673.90 2,666.90 2,666.90 1.3K
10:53 2,665.00 2,672.20 2,665.00 2,672.20 0.0K
10:54 2,672.30 2,672.30 2,665.10 2,665.10 0.2K
10:55 2,666.70 2,666.70 2,665.00 2,665.00 0.0K
10:56 2,665.00 2,666.80 2,665.00 2,666.80 0.1K
10:57 2,663.70 2,665.10 2,662.30 2,662.30 0.3K
10:58 2,662.10 2,666.00 2,660.60 2,660.60 0.9K
10:59 2,660.70 2,660.70 2,660.00 2,660.00 0.0K
11:00 2,660.10 2,662.10 2,659.20 2,659.20 0.3K
11:01 2,653.80 2,653.80 2,651.00 2,651.20 0.6K
11:02 2,653.40 2,656.00 2,653.30 2,655.90 0.4K
11:03 2,654.80 2,654.80 2,652.00 2,652.40 0.1K
11:04 2,653.50 2,653.50 2,651.00 2,651.00 0.0K
11:05 2,651.00 2,651.00 2,648.20 2,651.00 0.4K
11:06 2,649.70 2,650.00 2,648.70 2,648.70 0.0K
11:08 2,648.70 2,648.70 2,648.70 2,648.70 0.0K
11:09 2,648.00 2,648.00 2,648.00 2,648.00 0.2K
11:10 2,648.00 2,648.70 2,648.00 2,648.70 0.3K
11:11 2,648.00 2,648.00 2,646.60 2,647.50 0.1K
11:12 2,647.60 2,647.60 2,645.70 2,645.70 0.0K
11:13 2,647.10 2,647.10 2,647.00 2,647.00 0.1K
11:15 2,645.00 2,647.00 2,645.00 2,645.10 0.0K
11:16 2,645.10 2,647.00 2,645.10 2,647.00 0.0K
11:17 2,647.30 2,653.60 2,646.30 2,653.20 1.1K
11:18 2,652.00 2,653.00 2,650.70 2,650.80 0.0K
11:19 2,651.10 2,653.00 2,651.10 2,653.00 0.0K
11:20 2,651.50 2,651.50 2,649.30 2,649.30 0.2K
11:21 2,649.60 2,653.00 2,649.60 2,653.00 0.0K
11:22 2,649.80 2,649.80 2,644.30 2,648.80 0.6K
11:23 2,649.40 2,649.40 2,649.40 2,649.40 0.0K
11:24 2,645.50 2,645.60 2,645.00 2,645.60 0.1K
11:26 2,647.50 2,647.50 2,647.50 2,647.50 0.1K
11:27 2,647.10 2,650.30 2,647.10 2,650.30 0.0K
11:28 2,651.70 2,651.70 2,649.10 2,649.10 0.0K
11:29 2,649.10 2,649.10 2,649.10 2,649.10 0.0K
11:30 2,649.30 2,649.30 2,646.20 2,646.20 0.0K
11:31 2,645.00 2,649.80 2,645.00 2,649.80 0.1K
11:32 2,650.00 2,652.80 2,650.00 2,652.80 0.0K
11:33 2,656.30 2,656.30 2,648.00 2,648.10 0.4K
11:34 2,648.00 2,648.00 2,648.00 2,648.00 0.0K
11:35 2,647.50 2,648.70 2,646.90 2,646.90 0.6K
11:36 2,645.40 2,648.40 2,645.40 2,648.40 0.0K
11:39 2,645.30 2,645.30 2,643.30 2,643.30 0.2K
11:40 2,645.30 2,645.30 2,643.30 2,643.30 0.2K
11:42 2,646.00 2,646.00 2,643.60 2,644.00 0.0K
11:43 2,644.00 2,644.00 2,644.00 2,644.00 0.0K
11:44 2,643.30 2,643.50 2,643.10 2,643.10 0.1K
11:45 2,643.30 2,645.90 2,643.30 2,645.90 0.0K
11:46 2,645.90 2,645.90 2,645.30 2,645.30 0.0K
11:47 2,645.20 2,646.70 2,645.20 2,645.60 0.0K
11:48 2,646.90 2,646.90 2,646.90 2,646.90 0.0K
11:49 2,645.60 2,645.60 2,645.60 2,645.60 0.0K
11:50 2,645.20 2,647.00 2,645.20 2,647.00 0.4K
11:51 2,649.30 2,651.90 2,649.20 2,651.90 0.3K
11:52 2,650.70 2,651.20 2,650.70 2,651.20 0.1K
11:53 2,652.00 2,652.00 2,648.00 2,649.90 0.1K
11:55 2,649.10 2,649.10 2,648.40 2,648.40 0.0K
11:56 2,648.10 2,648.10 2,646.90 2,646.90 0.0K
11:57 2,646.90 2,647.10 2,646.90 2,647.10 0.0K
11:58 2,649.90 2,650.50 2,649.90 2,650.50 0.0K
11:59 2,646.70 2,651.40 2,646.70 2,651.40 0.6K
12:01 2,651.50 2,651.50 2,651.30 2,651.30 0.1K
12:02 2,652.10 2,652.10 2,650.80 2,650.80 0.0K
12:03 2,651.50 2,651.50 2,648.00 2,648.00 0.1K
12:04 2,646.00 2,646.00 2,646.00 2,646.00 0.0K
12:05 2,645.70 2,646.70 2,645.70 2,646.70 0.0K
12:06 2,646.00 2,646.00 2,646.00 2,646.00 0.0K
12:07 2,646.70 2,646.90 2,646.70 2,646.70 0.1K
12:08 2,646.70 2,647.00 2,646.70 2,647.00 0.1K
12:09 2,647.00 2,647.00 2,646.90 2,646.90 0.1K
12:10 2,646.70 2,647.00 2,646.70 2,647.00 0.1K
12:11 2,649.30 2,649.30 2,649.30 2,649.30 0.0K
12:12 2,649.20 2,649.30 2,649.20 2,649.30 0.0K
12:13 2,649.50 2,649.50 2,649.50 2,649.50 0.1K
12:14 2,649.50 2,649.50 2,649.50 2,649.50 0.0K
12:15 2,649.90 2,649.90 2,647.90 2,647.90 0.0K
12:17 2,650.00 2,650.00 2,650.00 2,650.00 0.0K
12:18 2,650.80 2,650.80 2,650.80 2,650.80 0.0K
12:19 2,651.00 2,651.00 2,651.00 2,651.00 0.0K
12:20 2,650.90 2,653.10 2,650.90 2,653.10 0.1K
12:21 2,653.80 2,654.40 2,649.50 2,654.40 0.9K
12:22 2,654.40 2,654.40 2,653.30 2,653.30 0.1K
12:23 2,653.00 2,653.00 2,652.90 2,652.90 0.0K
12:24 2,651.50 2,658.90 2,651.50 2,655.60 0.6K
12:26 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
12:28 2,658.40 2,658.60 2,658.00 2,658.00 0.0K
12:29 2,658.30 2,658.50 2,658.30 2,658.50 0.2K
12:30 2,658.90 2,661.60 2,658.50 2,658.50 0.3K
12:31 2,657.90 2,658.30 2,657.90 2,658.30 0.0K
12:32 2,657.50 2,657.50 2,655.00 2,655.00 0.0K
12:33 2,655.00 2,656.90 2,655.00 2,656.90 0.1K
12:34 2,658.00 2,658.00 2,653.90 2,653.90 0.3K
12:35 2,652.20 2,652.20 2,652.00 2,652.00 0.1K
12:36 2,652.00 2,655.90 2,646.40 2,655.90 0.9K
12:37 2,656.40 2,657.60 2,655.00 2,657.60 0.0K
12:38 2,655.30 2,655.30 2,655.30 2,655.30 0.0K
12:39 2,655.20 2,658.20 2,654.80 2,657.30 0.1K
12:40 2,660.00 2,660.00 2,658.40 2,658.40 0.1K
12:41 2,660.70 2,660.70 2,658.00 2,658.00 0.0K
12:42 2,661.70 2,661.70 2,657.90 2,657.90 0.2K
12:43 2,658.20 2,663.80 2,658.20 2,663.80 0.4K
12:44 2,665.00 2,665.00 2,663.00 2,663.10 0.3K
12:45 2,663.40 2,663.40 2,660.50 2,660.50 0.2K
12:46 2,661.30 2,661.30 2,661.30 2,661.30 0.0K
12:47 2,665.10 2,668.60 2,665.10 2,668.60 0.3K
12:48 2,665.00 2,665.00 2,663.20 2,665.00 0.2K
12:49 2,659.50 2,659.50 2,656.50 2,656.50 0.2K
12:50 2,660.10 2,664.20 2,660.10 2,664.20 0.2K
12:51 2,666.30 2,666.30 2,666.30 2,666.30 0.0K
12:52 2,666.00 2,666.00 2,661.40 2,661.40 0.1K
12:54 2,662.80 2,662.80 2,662.80 2,662.80 0.0K
12:55 2,659.50 2,666.00 2,659.50 2,665.90 1.8K
12:56 2,663.80 2,663.80 2,663.80 2,663.80 0.0K
12:57 2,661.80 2,661.80 2,660.00 2,660.00 0.1K
12:58 2,658.10 2,662.00 2,658.10 2,658.30 0.6K
13:00 2,660.50 2,661.00 2,658.80 2,658.80 0.1K
13:01 2,658.30 2,661.00 2,658.30 2,658.50 0.0K
13:02 2,660.90 2,660.90 2,660.90 2,660.90 0.0K
13:03 2,661.00 2,663.40 2,661.00 2,663.40 0.1K
13:04 2,662.30 2,662.30 2,662.00 2,662.00 0.1K
13:06 2,660.00 2,660.00 2,660.00 2,660.00 0.0K
13:07 2,659.90 2,659.90 2,655.00 2,655.00 0.4K
13:08 2,656.10 2,659.60 2,656.10 2,659.60 0.1K
13:09 2,659.00 2,659.00 2,659.00 2,659.00 0.0K
13:10 2,659.00 2,659.00 2,659.00 2,659.00 0.0K
13:11 2,660.00 2,660.00 2,659.00 2,659.00 0.0K
13:12 2,661.00 2,661.00 2,659.00 2,660.10 0.3K
13:13 2,657.20 2,657.20 2,657.20 2,657.20 0.0K
13:14 2,656.70 2,659.50 2,656.70 2,659.50 0.0K
13:15 2,656.80 2,656.80 2,655.40 2,655.40 0.1K
13:16 2,655.10 2,655.10 2,655.10 2,655.10 0.0K
13:17 2,655.00 2,657.00 2,655.00 2,655.20 0.1K
13:18 2,652.10 2,655.00 2,652.10 2,655.00 0.2K
13:19 2,652.70 2,652.70 2,652.70 2,652.70 0.1K
13:20 2,654.20 2,658.60 2,653.10 2,658.60 0.1K
13:21 2,659.10 2,659.10 2,659.00 2,659.00 0.1K
13:23 2,657.50 2,658.70 2,655.00 2,658.70 0.1K
13:24 2,658.70 2,658.70 2,654.10 2,655.00 0.4K
13:25 2,655.00 2,655.00 2,653.40 2,653.40 0.1K
13:26 2,654.90 2,654.90 2,654.90 2,654.90 0.0K
13:27 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
13:28 2,654.30 2,654.30 2,654.30 2,654.30 0.1K
13:29 2,654.00 2,654.00 2,654.00 2,654.00 0.1K
13:30 2,655.00 2,655.00 2,655.00 2,655.00 0.0K
13:31 2,655.00 2,655.00 2,653.00 2,653.00 0.2K
13:32 2,655.30 2,655.30 2,653.60 2,653.60 0.1K
13:33 2,654.60 2,654.60 2,654.60 2,654.60 0.0K
13:34 2,655.00 2,655.40 2,654.80 2,654.80 0.4K
13:35 2,655.00 2,655.00 2,654.00 2,654.00 0.1K
13:36 2,655.00 2,655.00 2,653.50 2,653.50 0.0K
13:37 2,654.90 2,655.00 2,654.90 2,655.00 0.7K
13:38 2,654.60 2,655.50 2,653.50 2,655.00 1.4K
13:39 2,655.00 2,655.00 2,654.70 2,655.00 1.2K
13:40 2,653.10 2,655.00 2,650.50 2,653.00 1.6K
13:41 2,654.40 2,655.00 2,653.00 2,655.00 1.8K
13:42 2,655.00 2,656.00 2,651.40 2,655.10 5.1K
13:43 2,655.00 2,658.50 2,645.00 2,656.80 3.3K
13:44 2,656.60 2,656.60 2,652.10 2,652.10 0.5K
13:45 2,652.20 2,658.60 2,651.90 2,658.60 1.3K
13:46 2,655.00 2,655.00 2,655.00 2,655.00 0.2K
13:47 2,655.00 2,656.90 2,655.00 2,656.90 0.0K
13:48 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
13:49 2,655.00 2,656.00 2,655.00 2,655.00 0.2K
13:50 2,655.00 2,655.00 2,653.20 2,653.20 0.2K
13:51 2,653.10 2,654.20 2,652.00 2,652.00 0.1K
13:52 2,652.00 2,653.80 2,652.00 2,653.80 0.3K
13:53 2,653.90 2,653.90 2,651.20 2,651.20 0.1K
13:54 2,650.70 2,652.90 2,650.00 2,650.00 0.4K
13:55 2,651.50 2,652.20 2,651.50 2,652.20 0.0K
13:56 2,654.00 2,654.00 2,652.20 2,652.20 0.1K
13:57 2,652.20 2,652.20 2,650.00 2,650.00 0.0K
13:58 2,650.00 2,650.80 2,650.00 2,650.50 0.0K
13:59 2,650.00 2,651.60 2,650.00 2,650.00 0.3K
14:00 2,650.00 2,650.00 2,650.00 2,650.00 0.0K
14:01 2,649.90 2,649.90 2,645.70 2,645.70 0.5K
14:02 2,647.80 2,647.80 2,644.50 2,644.50 1.4K
14:03 2,645.90 2,647.30 2,639.00 2,639.00 0.8K
14:04 2,636.10 2,639.30 2,636.10 2,636.80 0.2K
14:05 2,635.40 2,639.50 2,635.40 2,637.50 0.1K
14:06 2,639.00 2,639.00 2,638.00 2,638.00 0.2K
14:07 2,639.00 2,639.00 2,636.50 2,636.50 1.2K
14:08 2,639.00 2,642.00 2,638.00 2,641.30 3.5K
14:09 2,640.90 2,640.90 2,640.00 2,640.00 0.1K
14:10 2,640.00 2,640.50 2,640.00 2,640.50 0.0K
14:11 2,640.00 2,646.90 2,640.00 2,646.30 0.5K
14:12 2,644.00 2,644.00 2,637.30 2,637.30 0.7K
14:13 2,640.20 2,644.20 2,640.20 2,644.20 0.4K
14:14 2,643.10 2,643.10 2,640.00 2,640.00 0.1K
14:15 2,640.00 2,640.00 2,640.00 2,640.00 0.0K
14:16 2,639.10 2,640.60 2,636.70 2,640.60 0.3K
14:17 2,641.00 2,643.00 2,641.00 2,643.00 0.0K
14:18 2,640.30 2,640.30 2,640.30 2,640.30 0.0K
14:19 2,639.50 2,641.50 2,639.50 2,641.20 0.0K
14:20 2,638.20 2,638.20 2,638.20 2,638.20 0.0K
14:21 2,641.40 2,643.20 2,638.60 2,641.40 0.3K
14:22 2,638.40 2,641.20 2,638.40 2,641.20 0.7K
14:23 2,640.40 2,640.40 2,640.40 2,640.40 0.0K
14:24 2,641.00 2,641.00 2,640.00 2,640.00 0.1K
14:25 2,640.00 2,640.00 2,638.50 2,639.60 0.3K
14:26 2,640.20 2,641.10 2,640.10 2,641.10 0.2K
14:27 2,644.30 2,644.30 2,641.80 2,641.80 0.1K
14:28 2,638.30 2,641.00 2,638.30 2,641.00 0.0K
14:29 2,639.80 2,641.00 2,638.70 2,641.00 0.7K
14:30 2,643.20 2,643.20 2,641.50 2,642.20 0.1K
14:31 2,641.00 2,641.00 2,640.90 2,640.90 0.0K
14:32 2,643.00 2,643.00 2,639.40 2,639.40 0.0K
14:33 2,642.10 2,642.10 2,641.40 2,641.40 0.0K
14:34 2,641.20 2,641.20 2,639.90 2,640.00 0.5K
14:35 2,640.00 2,642.00 2,639.40 2,639.90 0.3K
14:36 2,639.90 2,640.70 2,637.60 2,640.30 1.3K
14:37 2,640.20 2,640.30 2,639.80 2,640.00 0.2K
14:38 2,641.40 2,641.40 2,640.10 2,640.10 0.0K
14:39 2,640.10 2,640.10 2,640.10 2,640.10 0.0K
14:40 2,640.10 2,640.10 2,640.00 2,640.00 0.1K
14:41 2,640.00 2,640.00 2,639.20 2,639.20 0.1K
14:42 2,639.40 2,642.00 2,638.80 2,641.60 1.3K
14:43 2,642.00 2,646.20 2,642.00 2,646.20 0.9K
14:44 2,645.80 2,645.80 2,643.50 2,643.50 0.0K
14:45 2,642.10 2,642.10 2,638.80 2,638.80 0.1K
14:46 2,644.10 2,654.00 2,644.10 2,654.00 0.6K
14:47 2,659.90 2,660.50 2,655.10 2,659.50 2.1K
14:48 2,655.70 2,656.40 2,655.70 2,656.40 0.0K
14:49 2,656.00 2,662.40 2,656.00 2,658.10 0.3K
14:50 2,658.10 2,662.00 2,658.10 2,662.00 0.1K
14:51 2,659.30 2,664.00 2,657.40 2,664.00 1.3K
14:52 2,673.00 2,675.80 2,664.10 2,664.10 2.5K
14:53 2,665.00 2,665.00 2,661.50 2,661.50 5.8K
14:54 2,660.00 2,660.00 2,657.50 2,657.50 0.1K
14:55 2,659.80 2,663.70 2,659.80 2,662.20 0.3K
14:56 2,662.20 2,671.60 2,662.20 2,663.20 1.3K
14:57 2,662.20 2,662.40 2,662.10 2,662.40 0.4K
14:58 2,665.00 2,665.00 2,662.80 2,662.80 0.1K
14:59 2,665.00 2,665.00 2,651.10 2,651.60 4.3K
15:00 2,653.10 2,653.10 2,644.60 2,651.60 1.5K
15:01 2,659.40 2,663.40 2,653.80 2,655.90 1.3K
15:02 2,655.80 2,658.30 2,655.40 2,656.30 0.1K
15:03 2,657.10 2,657.10 2,655.00 2,655.20 0.5K
15:04 2,655.20 2,658.40 2,655.20 2,655.90 0.3K
15:05 2,655.90 2,655.90 2,651.90 2,653.80 0.3K
15:06 2,653.50 2,656.90 2,653.50 2,656.90 0.1K
15:07 2,655.00 2,655.10 2,655.00 2,655.00 0.2K
15:08 2,655.00 2,658.90 2,655.00 2,655.00 0.8K
15:09 2,655.00 2,657.00 2,655.00 2,657.00 0.1K
15:10 2,657.50 2,657.50 2,655.50 2,657.00 0.1K
15:11 2,657.00 2,657.00 2,655.60 2,655.60 0.0K
15:12 2,655.90 2,655.90 2,655.60 2,655.60 0.1K
15:13 2,655.70 2,657.70 2,655.60 2,657.70 0.1K
15:14 2,655.60 2,655.60 2,655.00 2,655.60 0.4K
15:15 2,655.60 2,655.60 2,655.10 2,655.10 0.2K
15:16 2,655.20 2,656.80 2,655.00 2,656.80 0.2K
15:17 2,655.10 2,656.80 2,655.00 2,656.50 0.1K
15:18 2,658.00 2,661.30 2,655.00 2,655.90 1.1K
15:19 2,655.10 2,655.90 2,655.10 2,655.90 0.1K
15:20 2,655.20 2,655.30 2,655.00 2,655.00 0.7K
15:21 2,655.00 2,655.10 2,655.00 2,655.00 0.6K
15:22 2,655.10 2,655.10 2,655.00 2,655.10 0.4K
15:23 2,655.00 2,655.10 2,655.00 2,655.00 0.4K
15:24 2,657.70 2,657.70 2,655.00 2,655.00 0.6K
15:25 2,655.90 2,655.90 2,654.40 2,655.00 2.9K
15:26 2,655.00 2,655.90 2,655.00 2,655.90 0.3K
15:27 2,655.90 2,655.90 2,655.00 2,655.10 0.2K
15:28 2,655.10 2,656.00 2,655.10 2,656.00 0.4K
15:29 2,655.00 2,658.00 2,655.00 2,655.10 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,600.00 2,680.00 2,566.90 2,655.10 0.1M
2025-09-25 2,615.00 2,637.60 2,579.80 2,603.40 0.1M
2025-09-24 2,620.70 2,623.40 2,545.60 2,601.10 0.1M
2025-09-23 2,591.30 2,646.40 2,580.00 2,602.80 0.0M
2025-09-22 2,609.00 2,619.50 2,580.00 2,600.30 0.0M
2025-09-19 2,610.00 2,638.00 2,576.00 2,593.20 0.0M
2025-09-18 2,670.00 2,673.90 2,596.00 2,623.30 0.0M
2025-09-17 2,666.30 2,698.40 2,632.00 2,657.30 0.0M
2025-09-16 2,680.00 2,690.60 2,632.00 2,666.30 0.0M
2025-09-15 2,602.00 2,683.00 2,582.00 2,673.40 0.0M
2025-09-12 2,620.20 2,657.40 2,582.20 2,588.50 0.0M
2025-09-11 2,651.00 2,665.00 2,561.10 2,612.00 0.1M
2025-09-10 2,700.00 2,724.00 2,646.90 2,662.10 0.0M
2025-09-09 2,682.00 2,728.90 2,661.00 2,696.90 0.1M
2025-09-08 2,586.80 2,718.60 2,581.60 2,679.80 0.2M
2025-09-05 2,573.30 2,638.00 2,554.00 2,577.20 0.1M
2025-09-04 2,621.00 2,639.00 2,561.70 2,573.30 0.1M
2025-09-03 2,539.00 2,618.90 2,539.00 2,583.80 0.1M
2025-09-02 2,563.30 2,605.00 2,517.70 2,531.40 0.0M
2025-09-01 2,499.90 2,575.00 2,485.00 2,563.30 0.0M
2025-08-29 2,535.00 2,576.70 2,502.90 2,512.60 0.0M
2025-08-28 2,567.90 2,614.80 2,512.50 2,550.60 0.1M
2025-08-26 2,606.30 2,610.40 2,532.10 2,567.90 0.1M
2025-08-25 2,629.80 2,685.00 2,593.00 2,606.40 0.2M
2025-08-22 2,582.60 2,673.20 2,581.60 2,622.00 0.2M
2025-08-21 2,603.00 2,632.90 2,581.00 2,599.80 0.1M
2025-08-20 2,609.70 2,645.90 2,578.30 2,602.10 0.1M
2025-08-19 2,495.00 2,644.90 2,478.10 2,602.20 0.3M
2025-08-18 2,475.00 2,545.00 2,452.00 2,487.90 0.1M
2025-08-14 2,447.80 2,523.50 2,444.80 2,459.60 0.1M
2025-08-13 2,470.00 2,473.90 2,401.00 2,445.60 0.1M
2025-08-12 2,448.80 2,451.20 2,391.30 2,431.70 0.0M
2025-08-11 2,394.00 2,475.30 2,354.10 2,444.20 0.0M
2025-08-08 2,430.00 2,436.10 2,380.20 2,394.90 0.0M
2025-08-07 2,420.70 2,469.00 2,395.20 2,448.40 0.0M
2025-08-06 2,440.00 2,440.00 2,375.00 2,420.80 0.0M
2025-08-05 2,431.00 2,459.90 2,371.10 2,434.20 0.1M
2025-08-04 2,350.00 2,477.00 2,301.20 2,407.80 0.1M
2025-08-01 2,408.40 2,465.00 2,370.00 2,388.20 0.1M
2025-07-31 2,440.00 2,500.30 2,379.00 2,401.00 0.1M
2025-07-30 2,368.10 2,460.00 2,364.20 2,445.80 0.1M
2025-07-29 2,368.90 2,400.90 2,332.10 2,368.10 0.0M
2025-07-28 2,417.50 2,477.70 2,361.00 2,368.90 0.0M
2025-07-25 2,425.50 2,442.40 2,396.80 2,417.50 0.0M
2025-07-24 2,452.00 2,500.00 2,419.40 2,436.80 0.1M
2025-07-23 2,430.00 2,474.60 2,392.00 2,399.20 0.1M
2025-07-22 2,439.00 2,467.00 2,424.60 2,430.00 0.0M
2025-07-21 2,469.90 2,474.80 2,424.10 2,439.30 0.0M
2025-07-18 2,485.00 2,499.40 2,428.10 2,446.50 0.1M
2025-07-17 2,397.60 2,512.00 2,378.50 2,460.50 0.2M
2025-07-16 2,356.30 2,395.00 2,321.60 2,385.70 0.0M
2025-07-15 2,377.00 2,405.80 2,350.20 2,356.40 0.0M
2025-07-14 2,427.00 2,427.00 2,360.00 2,375.90 0.0M
2025-07-11 2,459.90 2,463.30 2,352.70 2,407.50 0.0M
2025-07-10 2,510.00 2,523.80 2,418.50 2,439.70 0.0M
2025-07-09 2,455.00 2,489.90 2,450.30 2,476.70 0.0M
2025-07-08 2,540.00 2,550.00 2,443.00 2,453.60 0.1M
2025-07-07 2,589.00 2,594.70 2,496.20 2,508.50 0.0M
2025-07-04 2,588.00 2,610.00 2,520.90 2,571.90 0.1M
2025-07-03 2,440.00 2,599.50 2,437.40 2,581.80 0.2M
2025-07-02 2,449.20 2,453.60 2,397.50 2,432.00 0.0M
2025-07-01 2,496.00 2,497.70 2,437.80 2,449.20 0.0M
2025-06-30 2,512.50 2,512.50 2,428.00 2,477.60 0.1M
2025-06-27 2,403.60 2,517.10 2,394.50 2,483.50 0.1M
2025-06-26 2,431.60 2,449.90 2,372.00 2,403.60 0.0M
2025-06-25 2,354.60 2,445.10 2,351.90 2,421.00 0.0M
2025-06-24 2,377.70 2,416.70 2,343.60 2,349.80 0.0M
2025-06-23 2,320.00 2,363.60 2,312.50 2,331.90 0.1M
2025-06-20 2,347.40 2,376.60 2,326.20 2,359.30 0.0M
2025-06-19 2,389.00 2,412.00 2,335.00 2,347.40 0.0M
2025-06-18 2,404.00 2,436.60 2,385.00 2,394.00 0.0M
2025-06-17 2,443.50 2,458.60 2,402.20 2,411.00 0.0M
2025-06-16 2,489.00 2,489.90 2,390.50 2,443.50 0.0M
2025-06-13 2,379.10 2,466.00 2,378.10 2,436.00 0.0M
2025-06-12 2,568.70 2,591.00 2,431.00 2,448.80 0.1M
2025-06-11 2,495.60 2,535.90 2,462.00 2,518.30 0.1M
2025-06-10 2,461.50 2,538.10 2,441.00 2,491.70 0.1M
2025-06-09 2,480.00 2,492.00 2,452.50 2,461.50 0.0M
2025-06-06 2,491.00 2,504.70 2,439.70 2,457.40 0.1M
2025-06-05 2,525.00 2,560.00 2,468.50 2,478.60 0.2M
2025-06-04 2,460.00 2,476.80 2,401.10 2,445.60 0.0M
2025-06-03 2,470.00 2,496.30 2,423.40 2,437.00 0.0M
2025-06-02 2,489.00 2,514.20 2,416.10 2,460.70 0.1M
2025-05-30 2,418.00 2,580.00 2,364.30 2,468.90 0.1M
2025-05-29 2,360.60 2,394.30 2,351.40 2,388.30 0.0M
2025-05-28 2,412.00 2,427.90 2,345.10 2,356.30 0.0M
2025-05-27 2,386.00 2,430.50 2,375.00 2,404.90 0.1M
2025-05-26 2,465.00 2,465.00 2,390.00 2,399.60 0.1M
2025-05-23 2,466.70 2,466.70 2,401.10 2,410.70 0.0M
2025-05-22 2,489.00 2,548.50 2,400.00 2,447.10 0.1M
2025-05-21 2,365.20 2,530.00 2,357.70 2,486.30 0.2M
2025-05-20 2,404.00 2,460.00 2,341.60 2,365.20 0.1M
2025-05-19 2,356.30 2,425.50 2,342.80 2,382.40 0.1M
2025-05-16 2,435.10 2,435.10 2,324.20 2,356.30 0.1M
2025-05-15 2,451.00 2,474.00 2,327.30 2,444.20 0.1M
2025-05-14 2,361.10 2,474.00 2,332.40 2,445.60 0.2M
2025-05-13 2,255.00 2,373.80 2,230.10 2,361.10 0.2M
2025-05-12 2,240.00 2,293.90 2,222.20 2,256.70 0.2M
2025-05-09 2,100.00 2,269.00 2,085.10 2,191.40 0.6M
2025-05-08 1,994.40 2,175.00 1,961.00 2,121.50 1.5M
2025-05-07 1,801.00 1,879.00 1,786.00 1,861.00 0.1M
2025-05-06 1,874.00 1,874.00 1,800.10 1,811.70 0.1M
2025-05-05 1,785.00 1,869.00 1,761.70 1,861.00 0.0M
2025-05-02 1,805.00 1,829.90 1,766.00 1,771.70 0.0M
2025-04-30 1,848.00 1,855.10 1,789.10 1,796.70 0.0M
2025-04-29 1,877.00 1,906.30 1,821.40 1,831.30 0.0M
2025-04-28 1,877.70 1,880.20 1,835.00 1,859.00 0.0M
2025-04-25 1,920.00 1,928.70 1,809.90 1,860.00 0.1M
2025-04-24 1,934.80 1,959.00 1,905.60 1,920.50 0.0M
2025-04-23 1,907.00 1,942.70 1,887.10 1,925.60 0.1M
2025-04-22 1,883.70 1,938.10 1,861.40 1,912.30 0.0M
2025-04-21 1,877.30 1,900.10 1,849.90 1,867.30 0.0M
2025-04-17 1,851.40 1,888.00 1,831.00 1,877.30 0.0M
2025-04-16 1,845.50 1,875.40 1,830.00 1,851.40 0.0M
2025-04-15 1,810.30 1,863.00 1,805.00 1,847.10 0.0M
2025-04-11 1,765.00 1,810.30 1,739.80 1,782.25 0.0M
2025-04-09 1,721.00 1,758.70 1,701.00 1,706.80 0.0M
2025-04-08 1,778.70 1,799.00 1,735.15 1,764.05 0.0M
2025-04-07 1,711.00 1,767.00 1,662.55 1,729.75 0.1M
2025-04-04 1,916.85 1,919.40 1,815.00 1,825.45 0.1M
2025-04-03 1,851.00 1,925.00 1,851.00 1,916.85 0.0M
2025-04-02 1,874.90 1,925.00 1,837.25 1,915.75 0.0M
2025-04-01 1,877.00 1,880.00 1,840.95 1,848.00 0.0M
2025-03-28 1,873.30 1,910.65 1,863.75 1,888.90 0.0M
2025-03-27 1,820.00 1,884.95 1,805.80 1,866.30 0.1M
2025-03-26 1,899.50 1,900.00 1,816.40 1,823.30 0.0M
2025-03-25 1,900.00 1,909.50 1,866.10 1,883.00 0.0M
2025-03-24 1,845.00 1,908.60 1,845.00 1,899.30 0.0M
2025-03-21 1,844.60 1,925.00 1,825.35 1,837.50 0.2M
2025-03-20 1,869.00 1,880.00 1,819.55 1,834.95 0.1M
2025-03-19 1,846.45 1,855.25 1,812.00 1,847.75 0.1M
2025-03-18 1,759.55 1,858.00 1,759.55 1,846.45 0.1M
2025-03-17 1,779.45 1,794.50 1,750.15 1,759.55 0.0M
2025-03-13 1,814.60 1,827.95 1,769.95 1,779.45 0.0M
2025-03-12 1,823.70 1,839.90 1,793.25 1,810.05 0.1M
2025-03-11 1,750.00 1,852.75 1,750.00 1,814.60 0.1M
2025-03-10 1,861.00 1,893.00 1,752.20 1,808.40 0.1M
2025-03-07 1,827.90 1,885.00 1,825.00 1,867.35 0.1M
2025-03-06 1,798.00 1,876.80 1,784.55 1,827.90 0.3M
2025-03-05 1,685.90 1,800.00 1,685.85 1,781.05 0.2M
2025-03-04 1,765.00 1,774.00 1,670.00 1,679.95 0.1M
2025-03-03 1,849.00 1,850.60 1,740.00 1,765.30 0.1M
2025-02-28 1,852.90 1,875.70 1,768.50 1,847.75 0.2M
2025-02-27 1,895.00 1,901.60 1,826.00 1,853.30 0.0M
2025-02-25 1,910.00 1,926.95 1,850.00 1,898.85 0.1M
2025-02-24 2,000.00 2,000.00 1,829.10 1,915.30 0.0M
2025-02-21 2,065.40 2,065.40 1,982.05 2,003.65 0.1M
2025-02-20 2,016.00 2,049.85 2,004.10 2,034.90 0.0M
2025-02-19 1,961.00 2,029.00 1,955.00 2,016.45 0.1M
2025-02-18 1,957.00 2,010.00 1,957.00 1,981.15 0.0M
2025-02-17 1,937.85 1,980.00 1,918.05 1,956.90 0.1M
2025-02-14 2,014.40 2,014.40 1,880.10 1,967.35 0.1M
2025-02-13 1,985.00 2,031.00 1,974.35 2,003.10 0.0M
2025-02-12 1,970.00 2,007.00 1,887.30 1,996.10 0.1M
2025-02-11 2,014.00 2,014.00 1,951.30 1,973.15 0.0M
2025-02-10 1,950.00 2,015.00 1,950.00 2,005.70 0.0M
2025-02-07 2,042.00 2,044.00 2,010.65 2,019.30 0.0M
2025-02-06 2,006.00 2,036.00 1,986.90 2,018.30 0.0M
2025-02-05 2,023.00 2,045.75 1,960.10 2,003.50 0.1M
2025-02-04 1,999.45 2,056.00 1,972.45 2,001.50 0.1M
2025-02-03 2,001.80 2,035.60 1,961.00 2,009.85 0.0M
2025-02-01 2,030.00 2,030.00 1,961.35 2,001.80 0.0M
2025-01-31 1,999.70 2,037.75 1,967.35 2,031.05 0.0M
2025-01-30 2,003.00 2,003.00 1,953.50 1,996.75 0.0M
2025-01-29 1,968.35 2,005.00 1,911.00 1,999.70 0.1M
2025-01-28 1,890.00 1,988.80 1,767.00 1,980.15 0.1M
2025-01-27 1,909.15 1,909.15 1,764.00 1,890.55 0.1M
2025-01-24 1,944.80 1,956.80 1,897.45 1,909.15 0.0M
2025-01-23 1,948.00 1,979.75 1,925.00 1,934.60 0.0M
2025-01-22 1,937.10 1,982.00 1,910.00 1,958.35 0.0M
2025-01-21 1,960.00 1,983.35 1,911.50 1,927.00 0.0M
2025-01-20 1,950.00 1,984.50 1,945.00 1,949.85 0.0M
2025-01-17 1,980.30 1,992.55 1,950.00 1,956.75 0.0M
2025-01-16 1,966.80 1,994.00 1,955.00 1,960.70 0.0M
2025-01-15 1,996.45 2,009.90 1,950.10 1,957.85 0.0M
2025-01-14 1,948.00 2,014.90 1,948.00 1,996.45 0.0M
2025-01-13 2,043.00 2,066.90 1,940.00 1,947.70 0.1M
2025-01-10 2,092.00 2,100.00 2,065.05 2,083.00 0.0M
2025-01-09 2,061.00 2,133.00 2,061.00 2,092.30 0.1M
2025-01-08 2,070.00 2,115.00 2,005.40 2,063.50 0.0M
2025-01-07 2,018.25 2,099.65 2,010.05 2,067.90 0.0M
2025-01-06 2,123.10 2,123.10 1,989.85 1,999.80 0.0M
2025-01-03 2,140.00 2,166.00 2,110.05 2,115.70 0.0M
2025-01-02 2,175.00 2,201.95 2,134.00 2,138.05 0.0M
2025-01-01 2,195.00 2,204.80 2,146.05 2,172.85 0.0M