Astra Microwave Products Ltd (ASTM)

ASTM
🏛️ インド →
1,045.60
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 1,115.60 1,115.60 1,115.60 1,115.60 0.6K
09:15 1,115.50 1,116.90 1,114.20 1,114.20 2.1K
09:16 1,114.40 1,114.40 1,112.40 1,114.20 0.9K
09:17 1,114.20 1,114.20 1,110.00 1,110.60 2.3K
09:18 1,110.60 1,110.60 1,108.10 1,109.10 0.8K
09:19 1,112.70 1,113.50 1,111.10 1,113.50 1.2K
09:20 1,113.60 1,113.60 1,112.30 1,112.30 2.1K
09:21 1,112.80 1,113.70 1,111.40 1,113.70 1.1K
09:22 1,113.20 1,113.40 1,112.50 1,112.50 3.8K
09:23 1,112.40 1,112.40 1,110.00 1,110.00 4.1K
09:24 1,109.10 1,111.00 1,109.10 1,109.70 2.8K
09:25 1,110.60 1,112.00 1,110.50 1,112.00 2.0K
09:26 1,112.00 1,112.00 1,110.60 1,110.60 0.2K
09:27 1,111.40 1,111.70 1,110.00 1,110.00 0.8K
09:28 1,109.70 1,110.40 1,109.40 1,110.40 1.2K
09:29 1,110.30 1,114.50 1,110.30 1,113.60 3.6K
09:30 1,113.60 1,113.60 1,111.50 1,111.50 1.0K
09:31 1,114.00 1,114.00 1,111.30 1,111.30 2.2K
09:32 1,111.40 1,111.70 1,109.00 1,109.00 0.4K
09:33 1,109.50 1,109.50 1,105.10 1,107.10 2.9K
09:34 1,106.20 1,106.20 1,103.30 1,103.30 2.4K
09:35 1,104.00 1,104.00 1,102.20 1,102.90 2.0K
09:36 1,102.30 1,103.70 1,101.40 1,103.70 2.6K
09:37 1,105.40 1,108.20 1,104.80 1,108.10 4.8K
09:38 1,107.40 1,107.80 1,105.80 1,105.80 0.1K
09:39 1,108.70 1,111.00 1,108.70 1,109.80 1.4K
09:40 1,106.90 1,109.70 1,106.90 1,108.00 2.0K
09:41 1,106.70 1,107.60 1,105.00 1,105.00 2.3K
09:42 1,104.80 1,105.90 1,104.20 1,105.90 2.4K
09:43 1,105.90 1,106.40 1,105.10 1,105.80 2.7K
09:44 1,105.10 1,105.10 1,104.10 1,104.10 1.1K
09:45 1,103.00 1,103.00 1,102.00 1,102.10 3.7K
09:46 1,103.10 1,103.10 1,099.90 1,100.00 6.4K
09:47 1,099.90 1,099.90 1,097.00 1,098.60 3.3K
09:48 1,098.20 1,099.10 1,096.50 1,096.60 2.0K
09:49 1,096.40 1,097.70 1,094.50 1,095.10 4.1K
09:50 1,094.60 1,095.50 1,092.70 1,092.70 2.7K
09:51 1,092.80 1,095.00 1,092.70 1,095.00 10.3K
09:52 1,095.60 1,097.00 1,093.50 1,097.00 0.8K
09:53 1,096.20 1,097.30 1,096.20 1,096.80 0.2K
09:54 1,094.30 1,096.40 1,094.10 1,095.70 1.4K
09:55 1,095.00 1,095.00 1,095.00 1,095.00 0.6K
09:56 1,094.50 1,096.00 1,094.50 1,096.00 1.0K
09:57 1,096.00 1,099.00 1,096.00 1,098.50 1.9K
09:58 1,099.00 1,099.00 1,096.30 1,097.50 0.9K
09:59 1,096.30 1,098.20 1,096.30 1,098.20 1.0K
10:00 1,096.60 1,097.40 1,095.70 1,095.70 0.6K
10:01 1,096.80 1,098.00 1,095.60 1,098.00 2.2K
10:02 1,099.20 1,100.60 1,098.20 1,100.40 1.5K
10:03 1,102.30 1,102.30 1,099.20 1,099.30 1.2K
10:04 1,099.00 1,101.50 1,098.70 1,101.50 0.5K
10:05 1,101.30 1,101.30 1,099.70 1,099.70 0.7K
10:06 1,099.70 1,101.20 1,099.70 1,101.20 0.1K
10:07 1,101.50 1,104.20 1,101.50 1,104.20 0.6K
10:08 1,102.80 1,104.40 1,102.80 1,103.50 1.0K
10:09 1,102.60 1,103.70 1,102.00 1,103.70 1.6K
10:10 1,102.70 1,104.10 1,102.70 1,103.30 0.4K
10:11 1,102.50 1,103.80 1,102.20 1,103.80 0.9K
10:12 1,102.90 1,103.80 1,102.50 1,103.40 1.7K
10:13 1,102.50 1,104.00 1,101.00 1,102.30 4.5K
10:14 1,102.60 1,102.90 1,101.80 1,101.80 0.1K
10:15 1,101.80 1,104.30 1,101.80 1,103.00 1.0K
10:16 1,105.00 1,105.70 1,104.10 1,105.60 2.3K
10:17 1,105.50 1,105.50 1,103.80 1,103.80 0.3K
10:18 1,104.70 1,104.70 1,102.90 1,103.80 0.3K
10:19 1,103.60 1,103.60 1,102.30 1,102.30 0.2K
10:20 1,103.10 1,104.70 1,102.60 1,104.00 0.9K
10:21 1,104.00 1,104.00 1,103.60 1,104.00 0.2K
10:22 1,104.00 1,104.00 1,102.90 1,102.90 0.2K
10:23 1,102.90 1,104.90 1,102.10 1,104.90 0.9K
10:24 1,104.80 1,104.90 1,104.10 1,104.10 0.2K
10:25 1,101.80 1,104.50 1,101.80 1,103.50 2.5K
10:26 1,103.50 1,107.40 1,103.40 1,107.30 2.9K
10:27 1,106.40 1,106.40 1,104.50 1,104.50 1.2K
10:28 1,104.00 1,104.40 1,103.20 1,103.70 1.6K
10:29 1,104.70 1,106.00 1,102.60 1,105.90 1.5K
10:30 1,105.70 1,107.00 1,105.70 1,107.00 0.1K
10:31 1,107.00 1,107.00 1,105.20 1,106.10 1.0K
10:32 1,106.00 1,106.40 1,105.30 1,106.30 0.2K
10:33 1,106.80 1,107.00 1,105.20 1,105.20 0.3K
10:34 1,105.80 1,106.10 1,105.20 1,106.10 0.1K
10:35 1,106.10 1,106.20 1,105.20 1,106.10 0.2K
10:36 1,105.80 1,106.60 1,105.40 1,105.40 0.1K
10:37 1,106.30 1,106.30 1,105.30 1,106.20 0.2K
10:38 1,106.20 1,107.00 1,106.20 1,106.30 0.6K
10:39 1,106.80 1,107.00 1,106.30 1,106.90 0.3K
10:40 1,106.90 1,107.50 1,106.90 1,106.90 0.0K
10:41 1,107.50 1,108.00 1,107.30 1,107.80 1.3K
10:42 1,107.80 1,108.00 1,107.40 1,107.50 0.4K
10:43 1,107.50 1,107.50 1,106.70 1,107.00 0.2K
10:44 1,107.60 1,107.70 1,107.00 1,107.70 0.0K
10:45 1,107.50 1,108.10 1,107.50 1,108.10 0.7K
10:46 1,106.30 1,106.40 1,106.30 1,106.40 0.5K
10:47 1,106.60 1,106.80 1,105.40 1,106.10 0.2K
10:48 1,105.40 1,106.50 1,105.20 1,106.50 3.3K
10:49 1,106.50 1,106.60 1,105.60 1,106.60 0.3K
10:50 1,106.20 1,106.40 1,105.20 1,105.20 0.3K
10:51 1,105.20 1,105.20 1,104.20 1,104.90 1.5K
10:52 1,105.00 1,107.40 1,105.00 1,105.80 0.3K
10:53 1,105.70 1,106.60 1,105.40 1,105.40 0.3K
10:54 1,106.20 1,106.20 1,105.00 1,105.60 0.4K
10:55 1,106.00 1,107.00 1,106.00 1,106.80 0.4K
10:56 1,107.00 1,107.50 1,106.90 1,107.00 0.1K
10:57 1,107.40 1,107.40 1,106.00 1,106.00 0.3K
10:58 1,106.50 1,107.60 1,106.50 1,106.50 0.3K
10:59 1,106.70 1,107.90 1,106.20 1,106.90 0.5K
11:00 1,107.50 1,107.50 1,106.90 1,107.50 0.1K
11:01 1,107.70 1,107.70 1,107.30 1,107.50 0.4K
11:02 1,107.10 1,108.00 1,106.20 1,108.00 0.1K
11:03 1,109.40 1,109.40 1,107.60 1,108.60 1.1K
11:04 1,109.20 1,109.20 1,108.10 1,108.10 0.2K
11:05 1,108.10 1,108.70 1,107.80 1,108.40 0.0K
11:06 1,108.40 1,109.00 1,107.60 1,107.60 0.5K
11:07 1,108.00 1,108.00 1,107.10 1,107.10 0.1K
11:08 1,107.50 1,107.60 1,106.30 1,106.30 0.1K
11:09 1,106.30 1,106.80 1,106.00 1,106.00 0.2K
11:10 1,106.80 1,106.80 1,106.00 1,106.00 0.1K
11:11 1,106.80 1,106.80 1,105.10 1,105.10 0.4K
11:12 1,105.60 1,105.90 1,105.10 1,105.90 0.0K
11:13 1,106.60 1,106.60 1,105.50 1,105.50 0.1K
11:14 1,105.40 1,106.50 1,105.10 1,105.70 0.4K
11:15 1,105.10 1,105.80 1,105.10 1,105.80 0.0K
11:16 1,105.10 1,105.10 1,104.00 1,104.00 0.7K
11:17 1,104.80 1,104.80 1,103.00 1,103.70 0.1K
11:18 1,105.20 1,105.20 1,105.20 1,105.20 0.0K
11:19 1,104.70 1,105.30 1,104.40 1,105.00 0.1K
11:20 1,105.00 1,105.90 1,104.40 1,105.90 0.1K
11:21 1,105.80 1,106.20 1,105.80 1,106.20 0.1K
11:22 1,106.20 1,106.20 1,105.60 1,105.60 0.0K
11:23 1,105.60 1,106.20 1,105.60 1,106.20 0.1K
11:24 1,105.70 1,106.80 1,105.70 1,106.60 0.1K
11:25 1,107.00 1,107.00 1,105.90 1,106.90 0.1K
11:26 1,106.70 1,107.00 1,105.50 1,105.50 0.1K
11:27 1,106.10 1,106.30 1,105.20 1,105.20 0.0K
11:28 1,105.30 1,105.30 1,104.80 1,104.80 0.5K
11:29 1,106.00 1,106.00 1,102.60 1,102.60 4.5K
11:30 1,102.30 1,103.90 1,101.90 1,103.10 0.2K
11:31 1,103.00 1,103.00 1,098.00 1,098.30 3.6K
11:32 1,096.00 1,099.20 1,096.00 1,098.00 1.0K
11:33 1,098.90 1,101.40 1,098.00 1,101.40 0.6K
11:34 1,100.60 1,101.20 1,100.60 1,101.00 0.1K
11:35 1,100.00 1,101.30 1,100.00 1,101.30 0.0K
11:36 1,101.60 1,101.60 1,100.50 1,101.50 0.2K
11:37 1,101.40 1,101.50 1,100.50 1,101.50 0.0K
11:38 1,101.90 1,102.80 1,101.70 1,102.80 0.1K
11:39 1,103.00 1,103.00 1,102.00 1,103.00 0.1K
11:40 1,103.10 1,103.10 1,102.20 1,102.20 0.1K
11:41 1,103.00 1,103.40 1,102.60 1,103.10 0.3K
11:42 1,103.10 1,103.20 1,102.00 1,103.20 0.0K
11:43 1,102.50 1,103.90 1,102.50 1,103.90 0.1K
11:44 1,103.10 1,104.30 1,103.00 1,104.30 0.1K
11:45 1,104.40 1,104.90 1,103.80 1,104.70 0.1K
11:46 1,103.80 1,104.90 1,103.80 1,104.90 0.1K
11:47 1,104.90 1,104.90 1,102.90 1,102.90 0.9K
11:48 1,102.60 1,104.20 1,102.60 1,103.40 0.2K
11:49 1,103.30 1,104.00 1,103.30 1,104.00 0.0K
11:50 1,104.20 1,105.00 1,104.20 1,104.90 0.1K
11:51 1,104.00 1,104.80 1,103.50 1,104.00 0.2K
11:52 1,104.10 1,104.10 1,102.40 1,102.40 0.1K
11:53 1,102.00 1,103.00 1,102.00 1,103.00 0.1K
11:54 1,103.00 1,103.00 1,101.20 1,101.20 1.9K
11:55 1,103.00 1,103.00 1,102.40 1,102.90 0.2K
11:56 1,102.00 1,104.50 1,102.00 1,103.60 0.4K
11:57 1,104.40 1,104.60 1,103.00 1,104.00 0.3K
11:58 1,103.10 1,104.40 1,103.10 1,104.40 0.0K
11:59 1,104.00 1,104.80 1,103.90 1,104.80 0.1K
12:00 1,103.90 1,104.70 1,103.90 1,104.70 0.1K
12:01 1,104.00 1,104.40 1,103.60 1,104.30 0.0K
12:02 1,104.30 1,105.10 1,104.30 1,105.10 0.4K
12:03 1,105.10 1,106.00 1,105.00 1,106.00 0.5K
12:04 1,106.40 1,106.40 1,102.90 1,102.90 2.1K
12:05 1,103.00 1,103.50 1,102.90 1,103.40 0.3K
12:06 1,103.00 1,105.00 1,103.00 1,105.00 3.9K
12:07 1,105.00 1,105.40 1,104.20 1,104.20 0.3K
12:08 1,105.30 1,105.40 1,104.50 1,104.50 0.1K
12:09 1,104.00 1,104.00 1,102.40 1,103.00 0.4K
12:10 1,102.80 1,102.80 1,101.00 1,101.70 0.2K
12:11 1,101.00 1,101.80 1,101.00 1,101.30 2.1K
12:12 1,101.30 1,101.80 1,101.20 1,101.80 0.1K
12:13 1,101.80 1,102.60 1,101.80 1,101.90 0.1K
12:14 1,102.90 1,102.90 1,100.30 1,100.30 0.4K
12:15 1,101.10 1,101.10 1,100.30 1,100.90 0.0K
12:16 1,100.30 1,100.90 1,100.30 1,100.30 0.0K
12:17 1,100.30 1,101.70 1,100.30 1,100.50 0.3K
12:18 1,101.50 1,101.80 1,101.00 1,101.80 0.1K
12:19 1,102.10 1,102.50 1,101.50 1,102.50 0.2K
12:20 1,101.80 1,102.50 1,101.40 1,102.50 0.2K
12:21 1,102.00 1,102.20 1,101.10 1,102.10 0.2K
12:22 1,102.50 1,102.50 1,101.30 1,102.40 1.0K
12:23 1,101.30 1,102.30 1,101.30 1,102.30 0.0K
12:24 1,102.50 1,102.50 1,100.70 1,100.70 0.2K
12:25 1,101.80 1,101.90 1,101.00 1,101.90 0.0K
12:26 1,101.00 1,102.00 1,101.00 1,102.00 0.1K
12:27 1,102.00 1,102.00 1,101.10 1,102.00 0.1K
12:28 1,101.40 1,102.00 1,101.10 1,101.90 0.1K
12:29 1,101.10 1,102.00 1,101.10 1,102.00 0.1K
12:30 1,101.10 1,102.40 1,101.10 1,102.40 0.4K
12:31 1,101.30 1,102.50 1,101.30 1,102.50 0.2K
12:32 1,102.50 1,102.50 1,101.50 1,102.40 0.1K
12:33 1,102.50 1,102.50 1,101.60 1,102.40 0.1K
12:34 1,102.40 1,102.40 1,101.60 1,101.70 0.2K
12:35 1,102.50 1,102.50 1,101.50 1,101.50 0.4K
12:36 1,104.00 1,104.00 1,103.80 1,103.80 0.6K
12:37 1,104.00 1,104.00 1,103.20 1,103.20 0.6K
12:38 1,103.40 1,103.90 1,103.00 1,103.00 0.1K
12:39 1,103.30 1,103.50 1,102.30 1,102.30 0.3K
12:40 1,102.10 1,102.90 1,102.10 1,102.90 0.2K
12:41 1,103.00 1,103.50 1,103.00 1,103.50 0.0K
12:42 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
12:43 1,103.50 1,103.90 1,103.00 1,103.90 3.0K
12:44 1,104.00 1,104.00 1,103.00 1,103.10 0.1K
12:45 1,104.00 1,104.00 1,103.90 1,103.90 0.1K
12:46 1,103.00 1,104.50 1,103.00 1,104.50 0.1K
12:47 1,104.80 1,105.00 1,104.50 1,105.00 0.2K
12:48 1,105.00 1,105.00 1,104.50 1,105.00 0.1K
12:49 1,104.50 1,105.00 1,104.00 1,104.20 1.4K
12:50 1,104.00 1,104.40 1,104.00 1,104.40 0.0K
12:51 1,104.40 1,104.40 1,104.00 1,104.40 0.1K
12:52 1,104.40 1,104.40 1,104.00 1,104.00 0.1K
12:53 1,104.30 1,104.30 1,104.00 1,104.00 0.1K
12:54 1,104.30 1,105.00 1,104.30 1,105.00 0.3K
12:55 1,105.00 1,105.00 1,104.90 1,104.90 0.0K
12:56 1,105.00 1,105.00 1,104.10 1,105.00 0.0K
12:57 1,104.90 1,104.90 1,104.30 1,104.30 0.2K
12:58 1,104.30 1,104.90 1,104.30 1,104.90 0.1K
12:59 1,104.90 1,104.90 1,104.90 1,104.90 0.0K
13:00 1,104.90 1,105.80 1,104.30 1,105.80 1.5K
13:01 1,107.00 1,108.00 1,106.80 1,106.80 1.2K
13:02 1,107.40 1,108.00 1,106.80 1,107.30 0.1K
13:03 1,108.00 1,108.00 1,106.80 1,106.80 0.1K
13:04 1,107.90 1,108.00 1,107.90 1,108.00 0.1K
13:05 1,107.20 1,107.90 1,107.20 1,107.90 0.2K
13:06 1,107.90 1,108.00 1,107.00 1,107.00 0.2K
13:07 1,107.80 1,109.50 1,107.80 1,109.50 1.3K
13:08 1,109.50 1,109.80 1,109.00 1,109.80 0.3K
13:09 1,109.80 1,109.90 1,109.20 1,109.90 0.0K
13:10 1,109.10 1,109.90 1,109.10 1,109.90 0.0K
13:11 1,109.40 1,109.90 1,108.90 1,108.90 0.1K
13:12 1,109.90 1,109.90 1,108.80 1,108.80 0.0K
13:13 1,108.30 1,109.80 1,108.30 1,108.70 0.4K
13:14 1,108.70 1,108.70 1,108.70 1,108.70 0.0K
13:15 1,108.20 1,108.20 1,107.00 1,107.00 0.6K
13:16 1,107.00 1,108.00 1,106.10 1,107.30 0.7K
13:17 1,107.30 1,107.70 1,107.30 1,107.70 0.1K
13:18 1,107.70 1,107.70 1,106.70 1,106.70 0.0K
13:19 1,107.80 1,107.80 1,107.70 1,107.80 0.0K
13:20 1,107.80 1,107.80 1,107.80 1,107.80 0.0K
13:21 1,107.70 1,107.70 1,107.00 1,107.00 0.0K
13:22 1,107.00 1,107.00 1,106.30 1,107.00 0.0K
13:23 1,107.00 1,107.80 1,107.00 1,107.80 0.3K
13:24 1,107.90 1,108.00 1,106.90 1,108.00 0.1K
13:25 1,108.00 1,108.40 1,107.80 1,107.80 0.2K
13:26 1,107.90 1,108.20 1,107.00 1,107.00 0.1K
13:27 1,106.90 1,108.50 1,106.80 1,107.40 0.6K
13:28 1,107.50 1,107.90 1,107.00 1,107.00 0.1K
13:29 1,106.80 1,107.90 1,106.80 1,107.70 0.1K
13:30 1,107.30 1,107.80 1,106.70 1,107.30 0.0K
13:31 1,107.90 1,108.40 1,107.30 1,108.40 0.1K
13:32 1,108.70 1,108.70 1,107.80 1,107.80 0.0K
13:33 1,108.50 1,108.60 1,107.70 1,108.40 0.1K
13:34 1,108.60 1,108.60 1,107.50 1,108.60 0.1K
13:35 1,108.60 1,108.70 1,107.30 1,108.30 0.2K
13:36 1,108.30 1,108.30 1,107.30 1,107.30 0.4K
13:37 1,107.30 1,108.00 1,107.30 1,107.90 0.1K
13:38 1,108.00 1,108.70 1,108.00 1,108.70 0.5K
13:39 1,108.60 1,108.60 1,108.50 1,108.60 0.0K
13:40 1,107.70 1,108.60 1,107.70 1,107.70 0.0K
13:41 1,108.50 1,108.60 1,107.80 1,108.10 0.3K
13:42 1,108.00 1,108.60 1,108.00 1,108.50 0.0K
13:43 1,108.50 1,108.60 1,108.50 1,108.60 0.0K
13:44 1,108.50 1,108.60 1,107.70 1,108.10 0.2K
13:45 1,107.70 1,108.10 1,107.70 1,108.10 0.0K
13:46 1,107.80 1,108.40 1,107.80 1,108.40 0.0K
13:47 1,108.20 1,108.60 1,108.20 1,108.60 0.0K
13:48 1,108.30 1,108.60 1,108.00 1,108.60 0.1K
13:49 1,108.00 1,108.50 1,107.70 1,108.50 0.1K
13:50 1,108.60 1,108.60 1,108.50 1,108.60 0.0K
13:51 1,107.90 1,108.60 1,107.90 1,108.50 0.0K
13:52 1,108.50 1,108.50 1,108.00 1,108.00 0.0K
13:53 1,108.00 1,108.60 1,107.70 1,108.60 0.0K
13:54 1,108.60 1,108.60 1,106.00 1,106.40 2.9K
13:55 1,106.00 1,106.60 1,106.00 1,106.00 0.2K
13:56 1,106.60 1,106.70 1,106.00 1,106.60 0.1K
13:57 1,106.60 1,106.60 1,105.00 1,105.00 0.2K
13:58 1,105.70 1,105.90 1,105.00 1,105.90 0.0K
13:59 1,105.80 1,105.80 1,105.00 1,105.70 0.1K
14:00 1,105.70 1,105.70 1,105.00 1,105.70 0.1K
14:01 1,105.80 1,106.80 1,105.60 1,106.80 0.1K
14:02 1,106.70 1,106.90 1,106.00 1,106.80 0.1K
14:03 1,106.80 1,107.90 1,106.40 1,107.90 2.4K
14:04 1,107.10 1,107.70 1,107.00 1,107.70 0.2K
14:05 1,107.70 1,108.30 1,107.10 1,108.30 0.1K
14:06 1,108.30 1,108.40 1,107.40 1,107.40 0.2K
14:07 1,107.90 1,108.60 1,107.80 1,108.50 0.0K
14:08 1,108.50 1,108.50 1,108.00 1,108.50 0.2K
14:09 1,108.20 1,108.50 1,108.20 1,108.20 0.1K
14:10 1,108.20 1,111.00 1,108.20 1,111.00 4.9K
14:11 1,110.70 1,110.70 1,109.50 1,109.90 0.1K
14:12 1,109.00 1,109.80 1,109.00 1,109.30 0.0K
14:13 1,108.50 1,109.80 1,108.50 1,108.50 0.1K
14:14 1,108.90 1,108.90 1,107.80 1,107.80 0.1K
14:15 1,107.40 1,107.40 1,107.00 1,107.00 0.1K
14:16 1,107.00 1,107.40 1,107.00 1,107.40 0.0K
14:17 1,107.40 1,107.40 1,107.40 1,107.40 0.0K
14:18 1,107.00 1,107.80 1,106.80 1,107.80 0.2K
14:19 1,107.00 1,109.50 1,107.00 1,109.10 0.3K
14:20 1,107.90 1,109.10 1,107.90 1,109.10 0.0K
14:21 1,109.00 1,109.00 1,107.70 1,107.70 0.1K
14:22 1,107.20 1,108.20 1,107.20 1,107.40 0.1K
14:23 1,107.40 1,107.40 1,107.40 1,107.40 0.0K
14:24 1,107.50 1,108.40 1,107.50 1,108.40 0.0K
14:25 1,107.70 1,109.40 1,107.70 1,108.80 0.5K
14:27 1,109.00 1,109.00 1,108.10 1,108.10 0.2K
14:28 1,108.00 1,108.00 1,108.00 1,108.00 0.1K
14:29 1,108.00 1,109.00 1,108.00 1,108.30 0.2K
14:30 1,108.20 1,108.90 1,108.20 1,108.20 0.0K
14:31 1,109.00 1,109.00 1,108.30 1,108.90 0.1K
14:32 1,108.90 1,108.90 1,108.90 1,108.90 0.0K
14:33 1,108.40 1,108.50 1,108.40 1,108.50 0.1K
14:34 1,109.50 1,109.50 1,109.50 1,109.50 0.4K
14:35 1,108.60 1,108.60 1,108.60 1,108.60 0.2K
14:36 1,108.60 1,108.60 1,108.30 1,108.60 0.0K
14:37 1,108.20 1,108.20 1,108.20 1,108.20 0.0K
14:38 1,108.10 1,108.60 1,108.10 1,108.10 0.0K
14:39 1,108.10 1,108.10 1,108.00 1,108.00 0.1K
14:40 1,108.50 1,108.60 1,108.50 1,108.60 0.2K
14:41 1,108.10 1,108.10 1,107.90 1,107.90 1.1K
14:42 1,107.90 1,108.70 1,107.90 1,108.70 0.2K
14:43 1,109.50 1,109.50 1,107.80 1,107.80 1.2K
14:44 1,107.90 1,107.90 1,107.90 1,107.90 0.1K
14:45 1,108.90 1,108.90 1,108.10 1,108.10 0.0K
14:46 1,108.00 1,108.90 1,108.00 1,108.50 0.1K
14:47 1,108.00 1,108.00 1,107.80 1,107.80 0.2K
14:48 1,108.20 1,108.20 1,107.50 1,107.50 0.0K
14:49 1,106.30 1,106.50 1,106.00 1,106.50 0.8K
14:50 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
14:51 1,106.80 1,107.00 1,106.50 1,106.50 0.1K
14:52 1,106.50 1,106.50 1,105.80 1,105.80 0.3K
14:53 1,106.00 1,106.00 1,105.50 1,105.50 0.3K
14:54 1,106.50 1,106.50 1,105.70 1,106.40 0.1K
14:55 1,106.00 1,107.00 1,106.00 1,106.90 0.7K
14:56 1,106.90 1,107.70 1,106.40 1,107.30 3.0K
14:58 1,107.30 1,107.70 1,107.20 1,107.70 0.0K
14:59 1,108.00 1,108.40 1,108.00 1,108.40 0.5K
15:00 1,109.00 1,109.00 1,108.10 1,108.10 0.5K
15:01 1,108.70 1,108.70 1,107.30 1,107.30 0.1K
15:02 1,106.30 1,106.50 1,105.40 1,105.50 0.8K
15:03 1,106.50 1,106.70 1,105.30 1,106.70 0.1K
15:04 1,106.90 1,107.10 1,105.50 1,106.60 0.4K
15:05 1,106.60 1,106.60 1,105.70 1,105.70 1.3K
15:06 1,105.70 1,105.70 1,104.90 1,105.60 0.2K
15:07 1,104.80 1,104.80 1,104.50 1,104.50 0.0K
15:08 1,104.50 1,105.00 1,104.10 1,105.00 1.2K
15:09 1,105.00 1,105.00 1,104.20 1,105.00 0.8K
15:10 1,105.80 1,105.90 1,104.40 1,104.40 0.4K
15:11 1,104.40 1,107.30 1,104.40 1,107.20 2.3K
15:12 1,107.30 1,107.50 1,106.30 1,106.90 0.9K
15:13 1,110.10 1,110.70 1,109.30 1,109.30 6.0K
15:14 1,107.90 1,109.00 1,107.90 1,109.00 0.5K
15:15 1,107.20 1,109.30 1,107.20 1,108.90 0.8K
15:16 1,108.90 1,109.00 1,108.00 1,108.90 0.7K
15:17 1,108.20 1,109.20 1,108.20 1,108.40 0.5K
15:18 1,109.00 1,109.40 1,108.40 1,109.30 0.5K
15:19 1,109.40 1,109.40 1,108.30 1,109.30 0.3K
15:20 1,108.50 1,109.20 1,108.40 1,108.40 2.4K
15:21 1,108.40 1,108.40 1,108.00 1,108.40 0.4K
15:22 1,108.90 1,109.00 1,108.10 1,109.00 2.5K
15:23 1,108.50 1,108.90 1,108.50 1,108.80 0.2K
15:24 1,108.80 1,108.90 1,108.30 1,108.30 1.1K
15:25 1,108.40 1,108.50 1,107.50 1,107.90 1.5K
15:26 1,107.50 1,107.50 1,105.00 1,105.00 3.3K
15:27 1,105.00 1,105.70 1,104.90 1,104.90 2.2K
15:28 1,104.90 1,104.90 1,104.20 1,104.40 2.7K
15:29 1,104.40 1,107.10 1,104.30 1,107.10 3.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,090.00 1,099.30 1,042.00 1,045.60 0.5M
2025-09-25 1,125.10 1,136.50 1,075.60 1,093.20 0.4M
2025-09-24 1,109.90 1,147.90 1,109.90 1,125.10 0.6M
2025-09-23 1,115.60 1,117.00 1,091.00 1,107.10 0.3M
2025-09-22 1,147.70 1,148.00 1,107.00 1,115.00 0.4M
2025-09-19 1,087.00 1,145.00 1,081.30 1,140.80 1.2M
2025-09-18 1,114.80 1,116.80 1,080.00 1,085.00 0.3M
2025-09-17 1,110.00 1,124.90 1,100.10 1,110.00 0.4M
2025-09-16 1,116.00 1,116.00 1,088.10 1,104.30 0.3M
2025-09-15 1,098.30 1,139.00 1,095.10 1,114.70 1.2M
2025-09-12 1,019.70 1,099.00 1,014.90 1,085.90 1.8M
2025-09-11 1,037.60 1,054.80 1,009.30 1,013.90 0.3M
2025-09-10 1,015.10 1,038.50 1,001.00 1,031.70 0.3M
2025-09-09 1,010.90 1,010.90 988.00 1,005.90 0.2M
2025-09-08 1,015.00 1,021.60 1,001.00 1,004.40 0.2M
2025-09-05 1,016.80 1,031.40 1,000.20 1,008.60 0.2M
2025-09-04 1,057.90 1,067.50 1,008.10 1,015.90 0.5M
2025-09-03 1,037.20 1,070.00 1,035.60 1,046.20 0.3M
2025-09-02 1,075.30 1,075.30 1,010.00 1,037.20 0.5M
2025-09-01 1,034.30 1,080.00 1,028.00 1,064.30 0.8M
2025-08-29 1,021.95 1,032.00 1,008.00 1,024.05 0.3M
2025-08-28 1,011.00 1,036.50 998.75 1,019.25 0.5M
2025-08-26 1,038.00 1,038.00 994.25 1,000.25 0.4M
2025-08-25 1,049.00 1,073.35 1,028.70 1,038.45 1.2M
2025-08-22 985.00 1,027.80 985.00 1,008.75 0.4M
2025-08-21 999.90 1,010.00 985.00 989.05 0.2M
2025-08-20 1,017.00 1,020.40 990.00 993.75 0.2M
2025-08-19 1,017.90 1,031.80 1,004.00 1,009.80 0.3M
2025-08-18 1,012.30 1,017.40 995.20 1,003.35 0.2M
2025-08-14 1,035.00 1,035.00 984.60 1,006.40 0.4M
2025-08-13 984.00 1,032.00 984.00 1,023.50 0.7M
2025-08-12 1,003.65 1,004.00 972.95 981.80 0.2M
2025-08-11 965.00 1,002.00 964.30 996.05 0.6M
2025-08-08 974.50 976.85 951.00 955.05 0.2M
2025-08-07 989.00 992.00 964.50 970.80 0.3M
2025-08-06 975.00 995.05 956.00 992.00 0.8M
2025-08-05 952.85 968.00 946.00 948.90 0.1M
2025-08-04 945.00 963.25 941.65 957.55 0.2M
2025-08-01 958.60 979.30 936.20 944.90 0.2M
2025-07-31 950.00 968.00 948.00 959.60 0.2M
2025-07-30 962.20 982.20 954.50 967.10 0.2M
2025-07-29 950.00 972.40 944.90 960.20 0.2M
2025-07-28 970.00 976.90 947.70 963.40 0.3M
2025-07-25 972.50 981.80 966.30 975.20 0.2M
2025-07-24 989.80 991.30 967.20 970.30 0.1M
2025-07-23 989.50 993.80 977.00 988.40 0.3M
2025-07-22 983.40 997.10 974.10 988.50 0.2M
2025-07-21 967.60 983.90 956.00 978.50 0.4M
2025-07-18 1,000.00 1,011.00 965.70 969.10 0.4M
2025-07-17 1,005.50 1,014.00 1,000.00 1,000.40 0.2M
2025-07-16 996.00 1,006.40 985.00 1,001.30 0.2M
2025-07-15 1,005.00 1,009.30 989.60 994.50 0.2M
2025-07-14 993.30 1,010.80 970.10 994.30 0.3M
2025-07-11 1,023.00 1,023.00 990.20 993.70 0.4M
2025-07-10 1,043.00 1,063.80 1,008.00 1,022.40 0.3M
2025-07-09 1,045.90 1,060.00 1,042.90 1,051.90 0.3M
2025-07-08 1,039.00 1,062.60 1,026.20 1,044.20 0.4M
2025-07-07 1,095.40 1,095.40 1,033.90 1,039.80 0.3M
2025-07-04 1,067.40 1,109.00 1,061.60 1,076.30 0.7M
2025-07-03 1,069.00 1,088.40 1,053.00 1,058.30 0.3M
2025-07-02 1,025.20 1,072.00 1,025.20 1,066.80 0.6M
2025-07-01 1,040.00 1,045.90 1,009.50 1,025.10 0.8M
2025-06-30 1,042.00 1,051.80 1,019.60 1,037.80 0.9M
2025-06-27 1,065.00 1,086.50 1,041.30 1,047.20 0.5M
2025-06-26 1,062.00 1,081.00 1,055.40 1,067.00 0.3M
2025-06-25 1,075.90 1,087.80 1,054.00 1,059.60 0.4M
2025-06-24 1,145.00 1,150.00 1,067.00 1,074.10 0.7M
2025-06-23 1,110.00 1,148.00 1,110.00 1,139.00 0.7M
2025-06-20 1,104.80 1,119.00 1,072.00 1,108.00 0.9M
2025-06-19 1,129.00 1,151.40 1,100.00 1,105.20 0.4M
2025-06-18 1,119.60 1,143.40 1,115.20 1,127.90 0.3M
2025-06-17 1,154.90 1,158.10 1,114.60 1,119.70 0.4M
2025-06-16 1,144.60 1,151.60 1,114.30 1,149.60 0.4M
2025-06-13 1,100.00 1,175.60 1,100.00 1,142.70 0.9M
2025-06-12 1,169.00 1,179.00 1,123.50 1,129.20 0.4M
2025-06-11 1,175.00 1,187.70 1,151.50 1,164.60 0.4M
2025-06-10 1,139.00 1,176.90 1,133.00 1,173.60 1.0M
2025-06-09 1,139.90 1,140.20 1,105.00 1,130.10 0.6M
2025-06-06 1,184.40 1,187.80 1,125.10 1,132.10 0.6M
2025-06-05 1,150.50 1,195.90 1,141.50 1,178.60 1.1M
2025-06-04 1,149.30 1,171.20 1,117.60 1,147.90 0.7M
2025-06-03 1,138.00 1,174.00 1,129.00 1,140.60 0.8M
2025-06-02 1,097.00 1,136.20 1,095.00 1,129.60 0.6M
2025-05-30 1,111.00 1,121.95 1,090.00 1,095.40 0.6M
2025-05-29 1,165.00 1,177.40 1,101.00 1,104.15 1.2M
2025-05-28 1,095.00 1,184.90 1,082.95 1,163.70 2.2M
2025-05-27 1,072.55 1,120.00 1,059.00 1,091.60 1.2M
2025-05-26 1,094.00 1,100.00 1,061.00 1,065.75 0.5M
2025-05-23 1,140.00 1,150.00 1,072.00 1,089.40 1.7M
2025-05-22 1,104.75 1,129.40 1,052.20 1,115.45 2.9M
2025-05-21 1,060.00 1,111.00 1,032.00 1,099.45 1.5M
2025-05-20 1,090.00 1,109.95 1,061.20 1,083.45 1.4M
2025-05-19 1,099.00 1,120.00 1,045.40 1,085.05 1.7M
2025-05-16 1,000.00 1,099.00 1,000.00 1,072.80 2.8M
2025-05-15 925.90 1,034.95 920.10 1,002.30 3.9M
2025-05-14 905.00 925.15 892.45 918.50 0.8M
2025-05-13 865.85 904.00 857.25 897.55 0.6M
2025-05-12 912.00 924.70 860.60 867.70 0.9M
2025-05-09 832.15 889.50 826.35 882.05 2.0M
2025-05-08 848.90 866.00 825.25 832.15 0.4M
2025-05-07 820.10 854.95 820.10 842.05 0.4M
2025-05-06 848.00 853.35 830.05 832.40 0.3M
2025-05-05 830.10 850.40 824.30 848.25 0.3M
2025-05-02 839.00 846.95 816.25 830.10 0.4M
2025-04-30 850.00 857.50 821.00 828.65 0.4M
2025-04-29 818.20 862.00 818.00 848.65 1.1M
2025-04-28 780.00 819.45 777.00 814.10 0.4M
2025-04-25 807.40 817.95 769.65 786.20 0.3M
2025-04-24 807.25 819.75 805.00 806.80 0.2M
2025-04-23 835.00 835.95 800.80 807.25 0.3M
2025-04-22 814.00 834.00 808.85 831.35 0.4M
2025-04-21 771.00 810.90 770.95 806.30 0.4M
2025-04-17 746.00 769.00 743.00 767.40 0.4M
2025-04-16 750.00 763.90 741.05 746.95 0.8M
2025-04-15 730.00 759.85 730.00 749.15 0.7M
2025-04-11 701.00 725.20 695.30 723.00 0.4M
2025-04-09 681.00 694.00 667.15 689.05 0.1M
2025-04-08 665.05 695.95 665.05 688.45 0.2M
2025-04-07 640.00 666.55 631.00 660.80 0.2M
2025-04-04 703.00 703.70 670.10 676.80 0.2M
2025-04-03 678.00 703.90 676.00 700.55 0.2M
2025-04-02 694.00 694.00 672.25 681.05 0.1M
2025-04-01 672.35 701.00 668.00 686.95 0.2M
2025-03-28 674.00 694.50 670.10 672.35 0.2M
2025-03-27 660.00 695.00 660.00 673.10 0.4M
2025-03-26 698.40 704.90 666.00 671.00 0.3M
2025-03-25 726.65 729.75 690.70 694.95 0.3M
2025-03-24 713.80 729.55 710.00 717.15 0.3M
2025-03-21 695.00 709.95 689.00 706.70 0.3M
2025-03-20 673.00 695.00 662.65 688.15 0.3M
2025-03-19 635.00 666.90 634.05 660.75 0.4M
2025-03-18 620.50 633.00 620.00 631.90 0.1M
2025-03-17 630.00 631.75 615.10 617.70 0.1M
2025-03-13 629.90 638.75 618.65 623.10 0.3M
2025-03-12 628.00 630.00 617.20 622.90 0.2M
2025-03-11 615.35 633.00 615.35 619.20 0.2M
2025-03-10 654.00 659.90 633.75 638.10 0.2M
2025-03-07 628.50 658.75 621.15 651.55 0.4M
2025-03-06 627.90 631.55 620.15 623.70 0.2M
2025-03-05 611.80 624.00 608.20 615.35 0.3M
2025-03-04 597.70 624.80 592.20 611.80 0.4M
2025-03-03 607.05 620.00 584.20 606.75 0.3M
2025-02-28 608.35 613.95 595.05 607.10 0.2M
2025-02-27 609.40 618.90 606.10 616.40 0.2M
2025-02-25 611.00 614.20 605.00 609.45 0.1M
2025-02-24 606.00 620.00 595.00 609.05 0.2M
2025-02-21 617.05 632.00 600.10 606.80 0.2M
2025-02-20 633.20 638.15 612.00 614.45 0.2M
2025-02-19 605.90 640.80 599.55 633.20 0.2M
2025-02-18 628.00 632.95 597.00 605.15 0.3M
2025-02-17 625.00 642.00 607.05 625.95 0.3M
2025-02-14 669.00 669.00 616.00 626.10 0.2M
2025-02-13 665.00 671.00 649.95 656.80 0.1M
2025-02-12 680.00 682.75 635.85 659.50 0.4M
2025-02-11 702.45 705.60 678.45 684.60 0.2M
2025-02-10 734.90 734.90 688.80 702.45 0.3M
2025-02-07 709.70 750.00 701.05 732.45 0.8M
2025-02-06 704.20 710.00 700.10 703.70 0.3M
2025-02-05 708.95 712.85 683.25 698.75 0.1M
2025-02-04 696.00 723.90 695.60 700.05 0.1M
2025-02-03 701.00 712.95 685.50 690.15 0.2M
2025-02-01 753.85 772.00 706.00 721.25 0.2M
2025-01-31 707.70 745.95 707.70 742.70 0.1M
2025-01-30 734.00 736.30 705.95 712.45 0.1M
2025-01-29 695.00 728.90 695.00 718.65 0.1M
2025-01-28 709.00 711.80 669.00 691.00 0.3M
2025-01-27 736.50 736.50 705.10 709.75 0.1M
2025-01-24 744.00 752.00 730.55 736.50 0.3M
2025-01-23 742.00 758.00 736.55 745.00 0.1M
2025-01-22 770.00 770.00 731.55 738.80 0.2M
2025-01-21 781.90 788.30 759.10 763.10 0.2M
2025-01-20 781.70 789.95 773.00 781.90 0.1M
2025-01-17 768.00 778.85 762.05 775.65 0.2M
2025-01-16 750.90 769.50 750.90 768.00 0.1M
2025-01-15 763.35 763.35 738.15 741.40 0.2M
2025-01-14 734.95 759.65 720.45 752.05 0.1M
2025-01-13 749.90 759.70 721.85 729.70 0.3M
2025-01-10 784.80 788.50 755.00 756.80 0.2M
2025-01-09 787.90 791.55 772.15 784.15 0.1M
2025-01-08 792.00 792.00 771.40 787.90 0.1M
2025-01-07 770.00 791.00 761.35 787.00 0.1M
2025-01-06 789.00 793.90 757.65 766.70 0.2M
2025-01-03 784.95 795.95 784.90 788.45 0.1M
2025-01-02 780.00 793.60 775.00 786.15 0.1M
2025-01-01 768.00 784.30 761.60 777.85 0.1M