Data Patterns

DATP
🏛️ インド →
2,835.25
最終更新: 2025-10-03
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
09:15 2,636.15 2,685.70 2,636.15 2,683.70 0.7K
09:20 2,684.80 2,695.60 2,668.20 2,683.80 0.7K
09:25 2,683.00 2,727.00 2,676.75 2,727.00 4.0K
09:30 2,725.05 2,785.00 2,725.05 2,779.70 3.7K
09:35 2,780.20 2,807.60 2,760.00 2,768.05 6.1K
09:40 2,766.20 2,790.45 2,756.00 2,768.05 1.7K
09:45 2,768.00 2,775.00 2,750.40 2,755.10 1.9K
09:50 2,751.40 2,752.00 2,732.00 2,732.00 2.6K
09:55 2,732.00 2,745.00 2,732.00 2,744.60 0.6K
10:00 2,745.40 2,759.45 2,743.75 2,754.90 0.4K
10:05 2,754.90 2,754.90 2,736.25 2,736.90 0.4K
10:10 2,738.00 2,742.10 2,730.55 2,736.00 1.2K
10:15 2,740.00 2,755.00 2,740.00 2,752.80 0.5K
10:20 2,754.95 2,755.00 2,740.15 2,755.00 0.4K
10:25 2,766.40 2,777.45 2,766.40 2,769.00 1.1K
10:30 2,769.75 2,771.50 2,753.35 2,754.05 0.4K
10:35 2,752.25 2,770.00 2,752.25 2,765.65 0.8K
10:40 2,765.00 2,765.75 2,755.85 2,755.85 0.1K
10:45 2,753.90 2,756.95 2,747.80 2,748.35 0.6K
10:50 2,750.15 2,750.15 2,740.00 2,742.25 0.7K
10:55 2,739.50 2,746.40 2,739.00 2,739.00 0.6K
11:00 2,739.45 2,739.45 2,733.00 2,733.10 0.2K
11:05 2,732.00 2,735.20 2,720.55 2,722.00 0.6K
11:10 2,722.00 2,732.80 2,720.00 2,732.80 0.3K
11:15 2,733.30 2,741.15 2,728.00 2,730.00 1.4K
11:20 2,733.00 2,739.70 2,733.00 2,739.70 0.2K
11:25 2,738.60 2,738.60 2,727.00 2,734.30 0.1K
11:30 2,735.05 2,740.90 2,728.85 2,740.90 0.1K
11:35 2,740.90 2,762.00 2,740.05 2,748.00 0.7K
11:40 2,750.70 2,765.00 2,750.70 2,754.55 0.8K
11:45 2,755.30 2,756.65 2,747.25 2,754.30 0.1K
11:50 2,756.00 2,759.95 2,751.80 2,759.95 0.3K
11:55 2,760.00 2,760.00 2,752.40 2,755.00 0.0K
12:00 2,755.00 2,757.75 2,752.00 2,757.75 0.2K
12:05 2,755.00 2,758.70 2,753.30 2,753.30 0.4K
12:10 2,751.05 2,755.50 2,751.00 2,755.30 0.1K
12:15 2,754.30 2,761.80 2,751.00 2,757.70 0.3K
12:20 2,755.80 2,759.30 2,753.25 2,756.65 0.1K
12:25 2,758.80 2,778.00 2,758.80 2,772.10 1.2K
12:30 2,782.00 2,800.00 2,782.00 2,797.00 3.8K
12:35 2,796.00 2,798.00 2,783.00 2,783.10 0.8K
12:40 2,784.00 2,788.35 2,774.85 2,788.35 0.6K
12:45 2,784.80 2,795.15 2,784.80 2,795.15 0.7K
12:50 2,796.90 2,800.00 2,788.05 2,792.20 0.5K
12:55 2,796.35 2,799.00 2,791.40 2,797.00 0.8K
13:00 2,794.80 2,797.00 2,790.20 2,793.05 0.3K
13:05 2,793.00 2,799.00 2,790.40 2,794.45 0.4K
13:10 2,796.60 2,797.90 2,794.50 2,797.05 0.1K
13:15 2,797.00 2,797.65 2,794.00 2,796.10 0.3K
13:20 2,797.20 2,805.00 2,788.00 2,788.55 1.8K
13:25 2,791.00 2,795.15 2,788.10 2,788.10 0.7K
13:30 2,790.00 2,809.85 2,790.00 2,802.45 1.3K
13:35 2,805.00 2,807.00 2,800.50 2,800.50 0.3K
13:40 2,803.50 2,831.10 2,803.50 2,828.00 5.3K
13:45 2,825.00 2,825.00 2,807.30 2,807.65 1.9K
13:50 2,806.40 2,806.40 2,797.90 2,797.90 0.5K
13:55 2,799.90 2,808.00 2,799.90 2,806.60 0.2K
14:00 2,806.85 2,812.55 2,805.60 2,812.55 0.8K
14:05 2,812.55 2,812.55 2,805.55 2,805.55 0.3K
14:10 2,805.55 2,825.50 2,799.00 2,825.50 1.0K
14:15 2,830.00 2,833.10 2,822.40 2,828.65 2.5K
14:20 2,826.70 2,830.00 2,815.15 2,820.20 0.7K
14:25 2,821.00 2,840.00 2,819.25 2,840.00 1.5K
14:30 2,840.00 2,853.45 2,828.80 2,853.45 4.0K
14:35 2,850.35 2,874.00 2,844.00 2,845.00 5.7K
14:40 2,844.05 2,865.35 2,840.00 2,856.30 1.8K
14:45 2,856.30 2,860.15 2,846.75 2,856.45 1.4K
14:50 2,860.00 2,866.00 2,818.20 2,836.00 3.4K
14:55 2,835.65 2,835.65 2,815.00 2,835.00 1.6K
15:00 2,834.60 2,843.15 2,825.90 2,837.60 0.3K
15:05 2,840.00 2,840.15 2,831.85 2,839.15 0.2K
15:10 2,837.45 2,845.10 2,834.30 2,836.10 1.2K
15:15 2,840.00 2,842.35 2,828.65 2,833.90 1.8K
15:20 2,832.00 2,840.00 2,826.05 2,840.00 1.0K
15:25 2,838.00 2,840.65 2,830.00 2,835.25 0.4K
日付 始値 高値 安値 終値 出来高
2025-10-03 2,649.45 2,874.00 2,633.95 2,835.25 0.1M
2025-10-01 2,589.60 2,651.85 2,538.75 2,629.55 0.0M
2025-09-30 2,563.00 2,598.95 2,504.75 2,547.65 0.0M
2025-09-29 2,674.85 2,710.00 2,510.40 2,541.90 0.0M
2025-09-26 2,752.60 2,759.25 2,634.00 2,653.10 0.0M
2025-09-25 2,754.35 2,835.00 2,734.00 2,752.40 0.0M
2025-09-24 2,773.55 2,794.55 2,721.60 2,736.65 0.0M
2025-09-23 2,800.05 2,859.25 2,766.00 2,776.65 0.0M
2025-09-22 2,879.15 2,900.00 2,801.00 2,814.35 0.0M
2025-09-19 2,826.05 2,874.00 2,804.00 2,860.10 0.0M
2025-09-18 2,894.00 2,894.05 2,820.20 2,832.20 0.0M
2025-09-17 2,772.00 2,924.75 2,765.95 2,868.85 0.1M
2025-09-16 2,730.00 2,776.75 2,686.85 2,763.85 0.0M
2025-09-15 2,750.00 2,833.00 2,686.40 2,716.80 0.1M
2025-09-12 2,590.00 2,730.00 2,554.90 2,715.20 0.1M
2025-09-11 2,570.00 2,688.05 2,567.20 2,578.15 0.0M
2025-09-10 2,571.85 2,587.00 2,540.00 2,568.55 0.0M
2025-09-09 2,542.35 2,576.20 2,540.50 2,559.70 0.0M
2025-09-08 2,446.15 2,554.75 2,446.15 2,538.85 0.0M
2025-09-05 2,459.80 2,519.70 2,412.75 2,476.30 0.0M
2025-09-04 2,594.45 2,594.45 2,432.00 2,443.50 0.0M
2025-09-03 2,545.00 2,588.10 2,526.55 2,545.10 0.0M
2025-09-02 2,546.45 2,595.15 2,492.50 2,545.95 0.0M
2025-09-01 2,411.15 2,525.00 2,411.00 2,510.85 0.0M
2025-08-29 2,415.95 2,458.65 2,379.10 2,402.20 0.0M
2025-08-28 2,481.25 2,496.20 2,418.30 2,425.95 0.0M
2025-08-26 2,569.40 2,591.00 2,483.20 2,502.55 0.0M
2025-08-25 2,629.00 2,648.65 2,551.00 2,557.50 0.0M
2025-08-22 2,575.15 2,678.80 2,561.95 2,589.60 0.0M
2025-08-21 2,569.80 2,611.55 2,538.30 2,599.70 0.0M
2025-08-20 2,554.00 2,575.00 2,504.75 2,559.35 0.0M
2025-08-19 2,608.95 2,608.95 2,505.80 2,520.35 0.0M
2025-08-18 2,599.80 2,615.30 2,545.00 2,590.15 0.0M
2025-08-14 2,507.50 2,528.55 2,502.00 2,517.30 0.0M
2025-08-13 2,540.60 2,583.85 2,501.50 2,505.90 0.0M
2025-08-12 2,515.00 2,550.75 2,481.40 2,526.55 0.0M
2025-08-11 2,427.00 2,582.70 2,380.90 2,515.25 0.0M
2025-08-08 2,400.00 2,469.00 2,351.00 2,427.45 0.1M
2025-08-07 2,571.05 2,628.00 2,549.60 2,569.10 0.0M
2025-08-06 2,698.45 2,707.50 2,588.00 2,595.35 0.0M
2025-08-05 2,779.80 2,779.80 2,632.00 2,663.25 0.0M
2025-08-04 2,550.30 2,721.70 2,529.00 2,712.25 0.0M
2025-08-01 2,644.30 2,644.30 2,544.00 2,550.30 0.0M
2025-07-31 2,480.30 2,715.00 2,480.30 2,642.15 0.0M
2025-07-30 2,586.55 2,610.65 2,550.00 2,593.20 0.0M
2025-07-29 2,570.00 2,622.05 2,505.25 2,586.05 0.0M
2025-07-28 2,675.00 2,724.00 2,557.60 2,571.15 0.0M
2025-07-25 2,756.05 2,781.00 2,673.25 2,678.00 0.0M
2025-07-24 2,789.00 2,803.15 2,752.85 2,778.25 0.0M
2025-07-23 2,810.00 2,831.95 2,748.05 2,777.95 0.0M
2025-07-22 2,730.00 2,814.00 2,727.80 2,808.10 0.0M
2025-07-21 2,730.75 2,756.05 2,626.45 2,727.80 0.1M
2025-07-18 2,871.05 2,935.00 2,732.15 2,757.50 0.0M
2025-07-17 2,890.25 2,908.35 2,880.80 2,893.85 0.0M
2025-07-16 2,860.75 2,907.90 2,850.00 2,894.00 0.0M
2025-07-15 2,884.95 2,908.00 2,854.95 2,871.90 0.0M
2025-07-14 2,836.05 2,886.00 2,811.00 2,856.95 0.0M
2025-07-11 2,969.85 2,969.85 2,835.00 2,847.05 0.0M
2025-07-10 3,037.00 3,037.00 2,921.00 2,946.05 0.0M
2025-07-09 2,975.00 3,038.90 2,974.90 3,025.60 0.0M
2025-07-08 2,988.25 2,998.85 2,924.00 2,990.55 0.0M
2025-07-07 2,975.00 2,982.65 2,917.30 2,962.80 0.0M
2025-07-04 3,008.15 3,025.40 2,972.25 2,982.80 0.0M
2025-07-03 2,974.80 3,005.00 2,930.25 2,966.60 0.0M
2025-07-02 2,939.90 2,961.85 2,910.85 2,955.00 0.0M
2025-07-01 2,882.65 2,964.00 2,882.65 2,929.30 0.0M
2025-06-30 2,851.35 2,910.45 2,838.30 2,899.00 0.0M
2025-06-27 2,865.75 2,895.35 2,805.90 2,825.00 0.0M
2025-06-26 2,795.20 2,907.20 2,795.20 2,862.40 0.1M
2025-06-25 2,930.35 2,945.00 2,780.00 2,789.45 0.1M
2025-06-24 3,061.95 3,071.80 2,918.75 2,935.00 0.1M
2025-06-23 2,954.25 3,052.55 2,935.00 3,027.15 0.1M
2025-06-20 2,950.15 2,996.30 2,904.95 2,962.75 0.0M
2025-06-19 3,005.00 3,115.40 2,902.70 2,932.50 0.2M
2025-06-18 3,008.00 3,065.00 2,970.05 3,004.95 0.1M
2025-06-17 2,984.65 3,049.50 2,972.80 3,003.90 0.1M
2025-06-16 3,003.20 3,060.00 2,896.05 2,959.15 0.1M
2025-06-13 2,850.00 3,027.65 2,837.35 3,002.85 0.1M
2025-06-12 3,030.00 3,048.45 2,903.80 2,929.10 0.1M
2025-06-11 3,144.00 3,144.00 2,964.05 3,028.10 0.1M
2025-06-10 2,978.55 3,135.00 2,959.05 3,123.60 0.2M
2025-06-09 3,066.10 3,100.10 2,944.00 2,954.75 0.0M
2025-06-06 3,199.00 3,267.20 3,050.10 3,061.45 0.1M
2025-06-05 3,017.85 3,208.90 2,975.65 3,171.15 0.2M
2025-06-04 2,969.60 3,044.00 2,912.20 2,983.95 0.1M
2025-06-03 2,964.75 3,025.00 2,934.65 2,962.40 0.1M
2025-06-02 2,859.75 2,972.00 2,819.70 2,947.20 0.1M
2025-05-30 2,887.50 2,920.00 2,802.95 2,845.75 0.2M
2025-05-29 2,882.00 2,929.80 2,842.75 2,861.70 0.1M
2025-05-28 2,820.05 2,870.00 2,802.45 2,844.65 0.1M
2025-05-27 2,837.85 2,875.00 2,792.85 2,815.00 0.1M
2025-05-26 2,733.45 2,909.60 2,718.00 2,822.10 0.2M
2025-05-23 2,779.95 2,779.95 2,681.60 2,718.25 0.1M
2025-05-22 2,764.80 2,764.80 2,682.55 2,739.95 0.1M
2025-05-21 2,645.00 2,829.00 2,590.00 2,744.25 0.3M
2025-05-20 2,840.05 2,875.00 2,619.00 2,635.40 0.2M
2025-05-19 2,998.25 3,136.50 2,781.00 2,803.25 0.5M
2025-05-16 2,656.00 2,940.00 2,650.00 2,869.15 0.3M
2025-05-15 2,549.95 2,635.00 2,532.60 2,626.15 0.1M
2025-05-14 2,539.90 2,641.95 2,500.85 2,542.25 0.1M
2025-05-13 2,399.85 2,506.80 2,346.55 2,484.15 0.1M
2025-05-12 2,370.00 2,440.10 2,360.00 2,384.40 0.1M
2025-05-09 2,189.35 2,311.20 2,145.60 2,295.40 0.1M
2025-05-08 2,204.90 2,298.00 2,186.00 2,199.70 0.1M
2025-05-07 2,126.05 2,289.00 2,122.00 2,161.95 0.1M
2025-05-06 2,285.40 2,375.00 2,175.00 2,199.70 0.1M
2025-05-05 2,329.00 2,357.45 2,208.00 2,286.10 0.1M
2025-05-02 2,486.75 2,486.75 2,291.70 2,310.35 0.2M
2025-04-30 2,567.95 2,617.80 2,450.00 2,487.25 0.3M
2025-04-29 2,235.00 2,650.00 2,232.00 2,576.40 0.5M
2025-04-28 2,075.00 2,287.45 2,050.25 2,234.05 0.3M
2025-04-25 2,148.95 2,155.45 2,028.70 2,087.00 0.1M
2025-04-24 2,171.00 2,197.30 2,142.95 2,152.20 0.1M
2025-04-23 2,153.85 2,189.40 2,073.45 2,171.85 0.1M
2025-04-22 1,965.00 2,147.95 1,963.50 2,129.30 0.2M
2025-04-21 1,903.75 1,964.95 1,903.75 1,958.75 0.1M
2025-04-17 1,876.95 1,915.00 1,860.55 1,900.85 0.0M
2025-04-16 1,885.05 1,909.00 1,854.65 1,890.15 0.1M
2025-04-15 1,686.15 1,915.15 1,686.15 1,878.00 0.3M
2025-04-11 1,654.35 1,687.95 1,643.30 1,680.90 0.0M
2025-04-09 1,659.35 1,666.00 1,606.05 1,629.35 0.0M
2025-04-08 1,662.30 1,710.50 1,636.05 1,660.90 0.0M
2025-04-07 1,372.55 1,650.20 1,372.55 1,647.10 0.0M
2025-04-04 1,711.00 1,735.00 1,657.55 1,680.90 0.0M
2025-04-03 1,695.40 1,778.00 1,695.40 1,740.95 0.0M
2025-04-02 1,694.30 1,727.95 1,674.35 1,721.65 0.0M
2025-04-01 1,678.05 1,724.65 1,656.35 1,694.25 0.0M
2025-03-28 1,692.75 1,756.50 1,677.90 1,690.35 0.1M
2025-03-27 1,682.50 1,715.45 1,658.50 1,689.20 0.0M
2025-03-26 1,732.05 1,740.00 1,677.00 1,692.45 0.0M
2025-03-25 1,769.95 1,776.20 1,695.25 1,732.40 0.0M
2025-03-24 1,747.30 1,819.70 1,728.85 1,737.90 0.1M
2025-03-21 1,714.80 1,745.90 1,682.50 1,713.00 0.1M
2025-03-20 1,748.35 1,764.55 1,682.00 1,689.55 0.1M
2025-03-19 1,679.55 1,786.65 1,653.40 1,714.10 0.3M
2025-03-18 1,647.00 1,660.70 1,626.55 1,650.90 0.1M
2025-03-17 1,687.85 1,696.00 1,617.15 1,635.55 0.1M
2025-03-13 1,586.35 1,740.00 1,557.85 1,661.90 0.4M
2025-03-12 1,600.00 1,646.50 1,566.20 1,587.55 0.1M
2025-03-11 1,598.00 1,635.65 1,553.50 1,579.30 0.1M
2025-03-10 1,643.95 1,704.10 1,585.20 1,623.75 0.3M
2025-03-07 1,423.95 1,690.65 1,417.70 1,631.60 0.5M
2025-03-06 1,431.95 1,459.00 1,404.95 1,420.95 0.0M
2025-03-05 1,424.80 1,467.15 1,392.05 1,415.30 0.1M
2025-03-04 1,429.95 1,462.00 1,386.05 1,411.90 0.0M
2025-03-03 1,449.45 1,465.00 1,350.50 1,433.50 0.1M
2025-02-28 1,500.00 1,530.00 1,415.00 1,438.15 0.1M
2025-02-27 1,618.95 1,618.95 1,511.80 1,524.95 0.0M
2025-02-25 1,643.85 1,657.35 1,593.00 1,605.95 0.0M
2025-02-24 1,531.55 1,688.95 1,502.00 1,640.90 0.2M
2025-02-21 1,587.95 1,688.70 1,538.45 1,554.10 0.0M
2025-02-20 1,544.85 1,619.00 1,520.00 1,575.75 0.1M
2025-02-19 1,424.90 1,631.00 1,405.35 1,546.45 0.1M
2025-02-18 1,526.95 1,546.35 1,414.80 1,425.40 0.1M
2025-02-17 1,607.55 1,625.00 1,512.00 1,519.55 0.0M
2025-02-14 1,693.00 1,706.35 1,601.00 1,607.10 0.0M
2025-02-13 1,715.00 1,788.00 1,675.00 1,685.60 0.0M
2025-02-12 1,760.00 1,780.00 1,641.85 1,718.90 0.0M
2025-02-11 1,894.95 1,894.95 1,761.75 1,766.35 0.0M
2025-02-10 1,922.95 1,943.05 1,861.25 1,869.25 0.0M
2025-02-07 1,961.95 1,961.95 1,910.00 1,923.85 0.0M
2025-02-06 2,023.95 2,023.95 1,958.00 1,966.10 0.0M
2025-02-05 2,039.90 2,080.20 2,022.00 2,026.15 0.0M
2025-02-04 2,003.40 2,048.10 1,970.00 2,024.10 0.0M
2025-02-03 2,081.00 2,132.95 1,994.05 1,999.35 0.0M
2025-02-01 2,234.90 2,330.00 2,059.55 2,110.15 0.0M
2025-01-31 2,148.30 2,220.00 2,111.00 2,208.60 0.0M
2025-01-30 2,104.00 2,176.00 2,104.00 2,122.80 0.0M
2025-01-29 2,049.75 2,120.05 2,030.20 2,103.95 0.0M
2025-01-28 1,980.05 2,115.55 1,893.95 2,067.20 0.0M
2025-01-27 2,068.60 2,101.15 1,970.00 1,979.05 0.0M
2025-01-24 2,191.00 2,209.95 2,097.00 2,106.55 0.0M
2025-01-23 2,214.80 2,263.25 2,167.90 2,184.60 0.0M
2025-01-22 2,288.00 2,293.95 2,153.00 2,200.55 0.0M
2025-01-21 2,377.80 2,387.20 2,276.45 2,298.70 0.0M
2025-01-20 2,283.80 2,370.00 2,262.45 2,359.30 0.0M
2025-01-17 2,219.65 2,295.00 2,166.80 2,282.85 0.0M
2025-01-16 2,181.40 2,220.00 2,168.60 2,194.40 0.0M
2025-01-15 2,172.00 2,192.60 2,128.45 2,141.45 0.0M
2025-01-14 2,134.95 2,170.00 2,057.00 2,152.05 0.0M
2025-01-13 2,180.30 2,221.55 2,055.00 2,094.40 0.0M
2025-01-10 2,303.50 2,325.00 2,224.45 2,234.85 0.0M
2025-01-09 2,312.95 2,351.60 2,301.95 2,311.50 0.0M
2025-01-08 2,420.00 2,420.00 2,301.85 2,313.40 0.0M
2025-01-07 2,474.95 2,474.95 2,335.35 2,388.35 0.0M
2025-01-06 2,510.00 2,522.80 2,336.05 2,343.95 0.0M
2025-01-03 2,500.35 2,541.00 2,477.95 2,484.15 0.0M
2025-01-02 2,529.95 2,529.95 2,480.00 2,492.80 0.0M
2025-01-01 2,421.30 2,509.20 2,421.30 2,497.65 0.0M