Bajaj Finserv Ltd (BJFS)

BJFS
🏛️ インド →
2,033.20
最終更新: 2025-10-06
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 2,069.20 2,069.20 2,069.20 2,069.20 1.2K
09:15 2,073.70 2,073.70 2,064.10 2,064.10 6.9K
09:16 2,063.50 2,068.10 2,061.90 2,064.60 4.8K
09:17 2,064.00 2,064.00 2,062.20 2,062.60 1.2K
09:18 2,066.60 2,067.90 2,065.00 2,067.90 0.6K
09:19 2,067.50 2,068.40 2,066.40 2,067.70 0.8K
09:20 2,067.70 2,068.90 2,065.20 2,066.30 1.8K
09:21 2,066.60 2,068.20 2,066.40 2,067.80 0.6K
09:22 2,067.10 2,071.00 2,067.10 2,071.00 2.4K
09:23 2,068.60 2,070.90 2,068.60 2,070.10 0.4K
09:24 2,069.00 2,069.00 2,066.90 2,066.90 1.1K
09:25 2,065.90 2,069.30 2,065.90 2,067.60 2.5K
09:26 2,067.40 2,067.40 2,065.50 2,066.50 0.3K
09:27 2,065.50 2,065.80 2,063.40 2,063.40 1.1K
09:28 2,063.60 2,064.10 2,063.50 2,063.50 1.1K
09:29 2,063.00 2,063.40 2,062.00 2,062.00 1.0K
09:30 2,061.20 2,063.10 2,061.20 2,062.10 0.6K
09:31 2,062.60 2,064.40 2,062.60 2,064.40 1.2K
09:32 2,064.10 2,064.80 2,062.00 2,062.00 1.8K
09:33 2,061.80 2,062.00 2,061.10 2,061.50 0.3K
09:34 2,061.10 2,061.60 2,060.10 2,061.60 0.3K
09:35 2,061.10 2,061.10 2,058.20 2,058.20 4.3K
09:36 2,058.20 2,059.60 2,058.00 2,059.00 1.0K
09:37 2,059.00 2,060.70 2,059.00 2,060.50 0.9K
09:38 2,060.30 2,060.80 2,059.10 2,060.50 1.6K
09:39 2,060.20 2,060.80 2,059.50 2,059.50 0.4K
09:40 2,059.60 2,061.40 2,059.60 2,060.60 0.6K
09:41 2,060.80 2,062.30 2,060.60 2,060.60 0.3K
09:42 2,060.30 2,060.80 2,059.70 2,060.10 0.3K
09:43 2,060.30 2,061.00 2,059.70 2,060.20 0.2K
09:44 2,061.00 2,061.40 2,059.70 2,060.70 0.3K
09:45 2,059.60 2,060.10 2,059.00 2,059.00 0.5K
09:46 2,058.30 2,059.50 2,058.30 2,059.10 0.4K
09:47 2,058.70 2,059.50 2,058.60 2,058.60 0.3K
09:48 2,059.20 2,059.20 2,058.30 2,058.60 3.7K
09:49 2,059.00 2,060.40 2,058.30 2,059.50 1.1K
09:50 2,059.00 2,059.70 2,058.70 2,059.70 0.4K
09:51 2,059.40 2,060.20 2,059.00 2,060.20 0.4K
09:52 2,059.70 2,062.30 2,059.70 2,060.30 1.2K
09:53 2,060.10 2,061.80 2,060.00 2,061.80 1.2K
09:54 2,060.90 2,062.70 2,060.90 2,062.00 0.6K
09:55 2,061.00 2,063.80 2,061.00 2,063.80 1.1K
09:56 2,062.40 2,063.00 2,061.80 2,062.30 0.4K
09:57 2,063.00 2,063.00 2,062.10 2,063.00 0.3K
09:58 2,062.40 2,063.10 2,062.10 2,063.00 0.8K
09:59 2,063.20 2,063.80 2,062.50 2,062.80 0.4K
10:00 2,062.70 2,063.90 2,061.30 2,063.90 0.9K
10:01 2,062.40 2,063.60 2,061.90 2,062.50 0.3K
10:02 2,062.50 2,062.50 2,062.00 2,062.00 0.3K
10:03 2,061.20 2,061.20 2,060.10 2,060.70 2.6K
10:04 2,060.60 2,062.00 2,060.60 2,062.00 0.6K
10:05 2,062.00 2,062.20 2,060.30 2,060.30 0.7K
10:06 2,060.50 2,061.90 2,060.50 2,061.20 0.2K
10:07 2,061.80 2,062.70 2,061.20 2,062.60 0.5K
10:08 2,061.70 2,062.90 2,061.40 2,062.90 0.4K
10:09 2,062.40 2,064.90 2,061.80 2,063.70 2.6K
10:10 2,063.70 2,065.00 2,063.50 2,065.00 1.6K
10:11 2,064.10 2,065.20 2,064.00 2,064.70 5.0K
10:12 2,065.00 2,066.00 2,064.30 2,066.00 0.4K
10:13 2,065.90 2,066.10 2,065.60 2,065.80 0.7K
10:14 2,065.70 2,065.70 2,064.00 2,065.00 1.1K
10:15 2,064.00 2,065.00 2,063.60 2,065.00 0.6K
10:16 2,065.00 2,067.90 2,065.00 2,066.30 3.3K
10:17 2,067.40 2,067.60 2,066.00 2,067.20 0.6K
10:18 2,067.20 2,067.80 2,066.00 2,067.20 0.9K
10:19 2,066.50 2,067.30 2,065.50 2,065.50 0.9K
10:20 2,066.60 2,067.80 2,065.20 2,067.80 2.2K
10:21 2,067.20 2,067.70 2,066.20 2,067.40 1.0K
10:22 2,067.30 2,067.30 2,064.40 2,066.00 0.9K
10:23 2,066.00 2,066.00 2,064.10 2,065.30 0.4K
10:24 2,063.50 2,065.80 2,063.50 2,065.40 1.1K
10:25 2,065.60 2,065.70 2,064.70 2,065.50 0.6K
10:26 2,065.50 2,066.00 2,063.50 2,064.90 0.6K
10:27 2,064.80 2,065.00 2,063.40 2,064.10 0.7K
10:28 2,063.40 2,063.40 2,061.30 2,062.50 2.5K
10:29 2,062.50 2,062.90 2,060.90 2,062.90 0.7K
10:30 2,062.30 2,063.50 2,061.20 2,063.00 0.8K
10:31 2,062.10 2,065.20 2,062.10 2,063.20 1.1K
10:32 2,063.60 2,063.70 2,062.50 2,062.60 0.2K
10:33 2,063.70 2,064.00 2,062.50 2,064.00 0.2K
10:34 2,063.80 2,065.00 2,062.40 2,063.60 0.6K
10:35 2,063.80 2,064.70 2,063.20 2,063.20 0.3K
10:36 2,062.90 2,062.90 2,061.30 2,061.50 0.3K
10:37 2,060.70 2,063.50 2,060.60 2,063.50 0.3K
10:38 2,062.90 2,063.50 2,061.70 2,062.10 0.2K
10:39 2,062.00 2,062.60 2,061.00 2,061.60 0.2K
10:40 2,062.50 2,063.80 2,060.40 2,063.80 0.7K
10:41 2,061.80 2,062.70 2,060.50 2,061.70 0.9K
10:42 2,061.60 2,062.90 2,060.70 2,062.90 0.6K
10:43 2,063.30 2,063.30 2,060.90 2,062.00 0.2K
10:44 2,062.00 2,062.00 2,058.10 2,058.10 9.9K
10:45 2,057.80 2,057.90 2,055.00 2,055.00 4.4K
10:46 2,055.60 2,055.60 2,053.40 2,054.20 1.6K
10:47 2,054.50 2,055.50 2,053.50 2,055.00 1.7K
10:48 2,055.00 2,056.40 2,054.40 2,056.30 0.4K
10:49 2,055.20 2,057.20 2,055.20 2,057.20 0.8K
10:50 2,056.00 2,057.10 2,055.60 2,056.50 1.2K
10:51 2,057.10 2,057.30 2,056.00 2,057.10 1.2K
10:52 2,057.00 2,057.40 2,056.40 2,057.00 0.2K
10:53 2,056.40 2,057.20 2,056.00 2,057.20 0.9K
10:54 2,057.20 2,057.50 2,056.00 2,056.80 0.8K
10:55 2,057.00 2,057.50 2,055.90 2,057.40 0.3K
10:56 2,057.30 2,057.40 2,056.60 2,056.90 0.4K
10:57 2,056.70 2,057.50 2,056.60 2,056.70 0.9K
10:58 2,057.50 2,057.50 2,056.10 2,056.60 0.4K
10:59 2,057.00 2,057.00 2,055.40 2,056.70 1.0K
11:00 2,057.00 2,057.10 2,054.40 2,055.00 7.6K
11:01 2,055.00 2,055.00 2,054.00 2,055.00 0.9K
11:02 2,054.80 2,054.80 2,053.80 2,054.80 0.4K
11:03 2,054.00 2,055.00 2,054.00 2,055.00 0.5K
11:04 2,055.00 2,055.00 2,054.20 2,055.00 0.3K
11:05 2,054.90 2,055.00 2,054.00 2,054.00 1.6K
11:06 2,054.00 2,054.70 2,053.80 2,054.70 1.8K
11:07 2,053.30 2,054.00 2,053.20 2,053.30 3.3K
11:08 2,054.00 2,054.50 2,053.40 2,054.00 0.2K
11:09 2,054.90 2,055.00 2,054.10 2,054.20 0.4K
11:10 2,055.00 2,055.00 2,054.10 2,054.10 0.1K
11:11 2,054.40 2,057.80 2,054.40 2,057.00 15.2K
11:12 2,057.90 2,058.30 2,057.00 2,058.30 2.0K
11:13 2,058.00 2,058.30 2,057.40 2,058.10 0.3K
11:14 2,058.20 2,058.30 2,056.80 2,057.40 0.9K
11:15 2,056.50 2,057.70 2,056.50 2,057.70 0.3K
11:16 2,057.10 2,057.90 2,056.70 2,056.70 0.8K
11:17 2,057.80 2,057.90 2,057.00 2,057.80 0.3K
11:18 2,057.80 2,058.00 2,057.50 2,057.50 0.1K
11:19 2,058.00 2,058.30 2,057.50 2,058.30 0.2K
11:20 2,057.60 2,058.20 2,057.40 2,058.00 0.2K
11:21 2,058.00 2,058.30 2,057.50 2,058.30 1.0K
11:22 2,058.30 2,058.30 2,058.20 2,058.30 1.6K
11:23 2,058.30 2,059.00 2,057.00 2,057.00 2.7K
11:24 2,057.60 2,058.10 2,057.00 2,057.90 0.3K
11:25 2,058.00 2,058.40 2,057.10 2,057.70 0.3K
11:26 2,058.40 2,058.40 2,057.20 2,057.20 0.3K
11:27 2,058.00 2,058.00 2,056.00 2,056.00 0.3K
11:28 2,056.00 2,056.50 2,056.00 2,056.10 0.3K
11:29 2,056.10 2,057.70 2,056.10 2,057.70 0.2K
11:30 2,057.70 2,057.80 2,056.30 2,056.40 0.2K
11:31 2,056.40 2,056.40 2,055.60 2,056.00 3.0K
11:32 2,056.00 2,056.00 2,055.10 2,055.10 0.1K
11:33 2,055.80 2,055.80 2,055.00 2,055.80 0.3K
11:34 2,055.80 2,055.80 2,055.20 2,055.80 0.5K
11:35 2,055.80 2,056.00 2,055.20 2,055.60 1.8K
11:36 2,055.00 2,056.00 2,054.90 2,055.80 0.4K
11:37 2,055.80 2,055.80 2,054.90 2,054.90 0.2K
11:38 2,055.50 2,055.80 2,054.80 2,054.80 0.3K
11:39 2,055.60 2,055.70 2,054.90 2,055.50 0.1K
11:40 2,055.40 2,055.50 2,054.80 2,055.50 0.2K
11:41 2,055.50 2,055.50 2,054.60 2,055.10 0.2K
11:42 2,055.10 2,055.10 2,054.00 2,054.20 0.9K
11:43 2,054.30 2,056.00 2,054.30 2,056.00 5.8K
11:44 2,055.90 2,056.70 2,055.60 2,056.00 18.8K
11:45 2,056.00 2,056.00 2,054.90 2,055.00 2.8K
11:46 2,055.00 2,055.30 2,054.40 2,055.30 2.7K
11:47 2,054.70 2,055.10 2,054.50 2,054.60 0.4K
11:48 2,054.50 2,055.60 2,054.40 2,055.10 0.6K
11:49 2,055.00 2,055.90 2,055.00 2,055.20 0.5K
11:50 2,055.90 2,056.00 2,055.40 2,055.60 0.6K
11:51 2,055.00 2,055.00 2,053.90 2,054.10 11.0K
11:52 2,054.20 2,054.30 2,054.10 2,054.20 0.9K
11:53 2,054.30 2,054.60 2,054.30 2,054.60 0.5K
11:54 2,054.60 2,054.80 2,054.30 2,054.80 0.4K
11:55 2,054.50 2,054.80 2,054.20 2,054.70 0.2K
11:56 2,055.00 2,055.30 2,055.00 2,055.30 0.3K
11:57 2,055.40 2,055.80 2,055.10 2,055.80 0.2K
11:58 2,055.70 2,055.80 2,054.80 2,055.30 1.6K
11:59 2,055.30 2,055.70 2,054.40 2,055.70 0.8K
12:00 2,056.00 2,056.00 2,055.20 2,056.00 1.5K
12:01 2,056.00 2,056.00 2,055.80 2,056.00 1.0K
12:02 2,056.00 2,057.40 2,055.80 2,057.40 10.9K
12:03 2,057.40 2,057.60 2,057.10 2,057.60 0.4K
12:04 2,057.50 2,057.80 2,057.40 2,057.50 0.5K
12:05 2,058.00 2,058.00 2,057.40 2,057.40 0.2K
12:06 2,056.70 2,056.70 2,055.00 2,055.20 6.9K
12:07 2,055.20 2,056.00 2,055.20 2,056.00 0.6K
12:08 2,055.90 2,056.40 2,055.60 2,056.40 0.3K
12:09 2,056.40 2,056.50 2,055.70 2,055.70 0.2K
12:10 2,056.10 2,056.50 2,055.60 2,056.30 0.9K
12:11 2,056.00 2,056.50 2,056.00 2,056.50 1.0K
12:12 2,056.40 2,056.40 2,055.60 2,055.90 0.1K
12:13 2,055.60 2,056.30 2,054.00 2,054.60 3.5K
12:14 2,054.50 2,054.80 2,054.50 2,054.80 1.3K
12:15 2,054.80 2,054.80 2,050.80 2,050.80 15.3K
12:16 2,050.20 2,050.20 2,048.40 2,049.50 3.5K
12:17 2,049.70 2,052.30 2,049.70 2,052.00 6.2K
12:18 2,052.00 2,053.00 2,051.40 2,052.80 10.6K
12:19 2,053.00 2,053.20 2,052.00 2,052.20 1.6K
12:20 2,052.10 2,052.50 2,050.10 2,050.10 0.8K
12:21 2,052.40 2,052.60 2,051.90 2,052.60 3.8K
12:22 2,052.50 2,054.40 2,052.50 2,054.40 1.0K
12:23 2,054.20 2,054.50 2,053.20 2,053.30 1.5K
12:24 2,054.10 2,054.10 2,050.90 2,051.90 4.2K
12:25 2,051.20 2,053.00 2,051.20 2,053.00 5.3K
12:26 2,053.00 2,053.50 2,053.00 2,053.50 0.3K
12:27 2,053.40 2,053.60 2,053.00 2,053.60 5.4K
12:28 2,053.50 2,053.60 2,053.10 2,053.20 0.2K
12:29 2,053.30 2,054.10 2,053.30 2,053.40 0.6K
12:30 2,053.50 2,053.50 2,052.30 2,053.20 0.9K
12:31 2,053.40 2,053.50 2,052.80 2,052.90 2.0K
12:32 2,052.50 2,053.50 2,052.50 2,053.40 0.7K
12:33 2,053.50 2,053.50 2,052.70 2,052.70 0.6K
12:34 2,052.90 2,053.30 2,052.40 2,053.30 0.6K
12:35 2,053.30 2,053.30 2,052.40 2,053.30 0.8K
12:36 2,053.20 2,053.30 2,053.20 2,053.20 0.4K
12:37 2,053.20 2,053.40 2,052.90 2,053.40 0.6K
12:38 2,053.40 2,053.50 2,053.00 2,053.40 0.3K
12:39 2,053.40 2,053.40 2,052.40 2,053.10 5.0K
12:40 2,053.10 2,053.10 2,053.00 2,053.10 2.3K
12:41 2,053.10 2,053.10 2,053.00 2,053.10 0.4K
12:42 2,053.10 2,053.20 2,053.00 2,053.10 0.7K
12:43 2,053.10 2,053.10 2,051.90 2,051.90 2.8K
12:44 2,052.10 2,053.10 2,052.10 2,053.00 9.9K
12:45 2,052.80 2,054.00 2,052.80 2,053.90 2.1K
12:46 2,053.50 2,054.50 2,053.50 2,053.80 1.4K
12:47 2,053.70 2,054.30 2,053.20 2,053.60 0.4K
12:48 2,053.80 2,054.20 2,052.70 2,054.20 1.9K
12:49 2,054.30 2,054.70 2,053.50 2,054.70 1.3K
12:50 2,054.70 2,054.70 2,054.30 2,054.30 0.5K
12:51 2,054.70 2,054.70 2,053.70 2,054.70 1.1K
12:52 2,054.70 2,054.70 2,054.20 2,054.30 0.5K
12:53 2,054.30 2,054.50 2,054.20 2,054.50 0.4K
12:54 2,054.50 2,054.50 2,053.50 2,053.50 4.3K
12:55 2,052.90 2,052.90 2,052.00 2,052.30 2.1K
12:56 2,052.20 2,052.20 2,051.30 2,052.10 0.6K
12:57 2,052.10 2,053.30 2,052.00 2,053.00 9.6K
12:58 2,052.50 2,053.10 2,051.10 2,051.80 6.7K
12:59 2,051.60 2,053.10 2,051.60 2,053.10 7.2K
13:00 2,053.30 2,053.50 2,052.70 2,052.70 9.6K
13:01 2,052.80 2,052.80 2,050.80 2,051.70 1.2K
13:02 2,051.70 2,052.60 2,050.50 2,052.60 5.0K
13:03 2,052.00 2,052.70 2,052.00 2,052.40 1.8K
13:04 2,052.70 2,052.80 2,051.70 2,052.70 0.8K
13:05 2,052.70 2,053.00 2,052.00 2,052.80 2.2K
13:06 2,052.80 2,052.80 2,052.00 2,052.60 2.5K
13:07 2,052.50 2,052.80 2,051.30 2,052.30 1.5K
13:08 2,052.40 2,052.80 2,052.20 2,052.20 1.8K
13:09 2,052.80 2,052.90 2,052.10 2,052.50 0.3K
13:10 2,052.50 2,052.60 2,051.10 2,051.10 0.4K
13:11 2,051.20 2,051.80 2,051.10 2,051.80 1.9K
13:12 2,051.80 2,052.10 2,051.40 2,052.10 1.0K
13:13 2,052.20 2,052.60 2,051.60 2,051.60 3.6K
13:14 2,051.60 2,051.60 2,050.50 2,051.10 1.3K
13:15 2,051.10 2,051.10 2,050.00 2,050.80 0.9K
13:16 2,050.00 2,051.00 2,050.00 2,050.00 1.7K
13:17 2,050.50 2,050.90 2,049.80 2,050.30 1.8K
13:18 2,050.00 2,050.50 2,050.00 2,050.50 0.3K
13:19 2,050.50 2,050.70 2,050.20 2,050.70 0.4K
13:20 2,050.60 2,050.70 2,050.00 2,050.20 0.6K
13:21 2,050.20 2,050.20 2,049.00 2,049.70 0.9K
13:22 2,049.60 2,049.70 2,049.00 2,049.30 2.5K
13:23 2,049.20 2,049.60 2,048.30 2,049.50 0.5K
13:24 2,049.50 2,049.80 2,048.60 2,048.80 2.1K
13:25 2,049.80 2,050.50 2,049.00 2,050.50 2.1K
13:26 2,050.50 2,050.60 2,050.30 2,050.40 2.5K
13:27 2,050.60 2,050.80 2,050.00 2,050.00 1.5K
13:28 2,049.90 2,050.00 2,049.40 2,049.90 1.4K
13:29 2,049.90 2,050.00 2,049.40 2,050.00 0.7K
13:30 2,050.00 2,050.00 2,049.40 2,050.00 0.5K
13:31 2,049.90 2,049.90 2,049.30 2,049.70 1.9K
13:32 2,049.70 2,049.80 2,049.40 2,049.80 0.6K
13:33 2,050.00 2,050.30 2,049.80 2,050.30 3.6K
13:34 2,050.60 2,053.00 2,050.40 2,052.40 8.0K
13:35 2,052.40 2,052.60 2,051.40 2,051.90 4.0K
13:36 2,051.80 2,051.80 2,050.60 2,051.00 0.3K
13:37 2,051.00 2,051.00 2,050.10 2,050.90 0.6K
13:38 2,050.90 2,051.00 2,050.10 2,051.00 0.5K
13:39 2,051.00 2,051.10 2,050.70 2,051.10 1.1K
13:40 2,051.10 2,052.30 2,050.50 2,051.00 7.3K
13:41 2,050.60 2,050.60 2,050.00 2,050.50 2.0K
13:42 2,050.50 2,050.50 2,050.10 2,050.30 4.0K
13:43 2,050.50 2,053.80 2,050.50 2,053.80 9.2K
13:44 2,054.00 2,054.70 2,053.10 2,054.70 1.6K
13:45 2,054.30 2,054.40 2,053.70 2,053.90 0.6K
13:46 2,053.80 2,053.90 2,052.90 2,053.20 1.4K
13:47 2,053.00 2,053.90 2,050.90 2,051.90 7.3K
13:48 2,051.50 2,051.80 2,050.90 2,051.00 0.5K
13:49 2,051.00 2,051.80 2,051.00 2,051.60 0.7K
13:50 2,051.60 2,052.70 2,051.50 2,052.70 2.0K
13:51 2,052.70 2,052.70 2,052.00 2,052.40 0.4K
13:52 2,052.50 2,052.50 2,051.00 2,051.30 13.9K
13:53 2,051.30 2,051.70 2,050.40 2,051.40 1.2K
13:54 2,051.50 2,051.70 2,051.30 2,051.70 0.6K
13:55 2,051.70 2,051.80 2,051.60 2,051.70 0.5K
13:56 2,051.10 2,051.80 2,051.10 2,051.30 0.6K
13:57 2,051.30 2,051.30 2,050.00 2,051.20 0.4K
13:58 2,051.20 2,051.30 2,051.10 2,051.20 0.5K
13:59 2,051.20 2,051.20 2,049.70 2,050.40 0.5K
14:00 2,050.60 2,050.80 2,049.70 2,050.80 1.9K
14:01 2,050.80 2,050.90 2,050.30 2,050.60 0.4K
14:02 2,050.70 2,050.80 2,049.60 2,049.60 2.0K
14:03 2,049.00 2,049.80 2,048.60 2,049.20 0.6K
14:04 2,049.20 2,049.90 2,049.10 2,049.70 1.6K
14:05 2,049.70 2,050.00 2,049.60 2,049.90 0.8K
14:06 2,049.90 2,049.90 2,049.70 2,049.70 1.0K
14:07 2,049.90 2,049.90 2,049.00 2,049.90 0.9K
14:08 2,049.80 2,049.80 2,049.10 2,049.70 0.3K
14:09 2,049.70 2,049.70 2,049.50 2,049.70 0.5K
14:10 2,049.50 2,049.70 2,049.50 2,049.70 0.4K
14:11 2,049.70 2,049.70 2,048.20 2,048.40 5.9K
14:12 2,048.70 2,049.00 2,048.00 2,048.80 6.1K
14:13 2,048.90 2,049.60 2,045.90 2,046.80 42.9K
14:14 2,046.80 2,046.80 2,046.60 2,046.70 0.3K
14:15 2,046.70 2,046.70 2,046.40 2,046.60 0.3K
14:16 2,046.20 2,046.70 2,046.10 2,046.60 1.3K
14:17 2,047.10 2,047.40 2,046.10 2,046.80 6.1K
14:18 2,047.10 2,047.40 2,046.50 2,046.90 7.0K
14:19 2,046.70 2,046.70 2,045.80 2,045.90 4.2K
14:20 2,045.80 2,045.80 2,045.00 2,045.00 1.7K
14:21 2,045.00 2,045.80 2,045.00 2,045.80 0.8K
14:22 2,045.80 2,045.80 2,044.80 2,045.80 1.5K
14:23 2,045.80 2,045.80 2,044.20 2,044.40 1.7K
14:24 2,044.80 2,044.80 2,043.30 2,044.20 3.1K
14:25 2,044.30 2,044.60 2,044.30 2,044.60 2.2K
14:26 2,044.60 2,046.70 2,044.60 2,045.90 7.6K
14:27 2,045.90 2,046.80 2,045.80 2,046.40 5.1K
14:28 2,046.50 2,046.50 2,044.00 2,044.00 2.0K
14:29 2,044.60 2,044.90 2,043.40 2,044.00 1.9K
14:30 2,044.00 2,044.20 2,043.70 2,044.20 0.6K
14:31 2,044.20 2,044.20 2,043.00 2,043.50 0.9K
14:32 2,043.00 2,043.20 2,042.00 2,042.80 2.3K
14:33 2,042.50 2,042.50 2,041.90 2,042.00 2.0K
14:34 2,042.00 2,042.30 2,042.00 2,042.20 0.8K
14:35 2,042.00 2,042.00 2,039.90 2,039.90 4.6K
14:36 2,039.80 2,039.80 2,037.50 2,038.80 3.1K
14:37 2,038.90 2,040.60 2,038.90 2,040.40 2.3K
14:38 2,040.40 2,042.20 2,040.40 2,042.20 4.4K
14:39 2,042.30 2,042.30 2,040.30 2,040.60 8.5K
14:40 2,040.70 2,040.80 2,040.00 2,040.80 0.7K
14:41 2,040.80 2,040.80 2,039.80 2,040.60 0.8K
14:42 2,040.40 2,040.60 2,039.10 2,040.00 1.0K
14:43 2,040.00 2,040.00 2,038.90 2,039.70 1.0K
14:44 2,039.70 2,039.90 2,038.60 2,039.60 0.8K
14:45 2,039.50 2,039.90 2,039.40 2,039.90 1.8K
14:46 2,039.20 2,039.90 2,039.20 2,039.50 1.0K
14:47 2,039.80 2,039.90 2,039.30 2,039.80 3.2K
14:48 2,039.70 2,039.90 2,039.60 2,039.90 0.8K
14:49 2,039.80 2,039.90 2,039.00 2,039.50 1.6K
14:50 2,039.80 2,039.80 2,039.40 2,039.80 1.1K
14:51 2,039.10 2,039.10 2,037.40 2,037.70 4.9K
14:52 2,037.50 2,039.40 2,037.50 2,039.40 2.9K
14:53 2,039.40 2,040.00 2,039.00 2,039.20 0.7K
14:54 2,039.20 2,039.80 2,039.20 2,039.70 2.4K
14:55 2,039.30 2,039.50 2,038.80 2,039.10 1.4K
14:56 2,039.50 2,040.00 2,038.70 2,039.00 9.3K
14:57 2,038.70 2,039.20 2,037.00 2,037.50 7.8K
14:58 2,037.50 2,039.60 2,037.00 2,038.10 8.4K
14:59 2,038.30 2,038.70 2,037.60 2,038.50 1.5K
15:00 2,038.60 2,038.60 2,037.60 2,037.60 6.5K
15:01 2,037.30 2,037.60 2,036.80 2,037.60 12.2K
15:02 2,036.80 2,036.80 2,034.50 2,035.40 12.2K
15:03 2,035.30 2,036.90 2,035.20 2,035.90 9.0K
15:04 2,035.70 2,037.40 2,035.50 2,037.40 9.4K
15:05 2,037.10 2,037.60 2,036.80 2,037.00 6.4K
15:06 2,037.10 2,038.40 2,037.10 2,038.30 6.4K
15:07 2,038.30 2,038.30 2,034.80 2,035.90 10.4K
15:08 2,035.60 2,036.10 2,034.70 2,034.70 9.3K
15:09 2,034.90 2,036.00 2,033.70 2,035.80 7.5K
15:10 2,035.90 2,036.20 2,035.20 2,036.20 7.7K
15:11 2,036.40 2,036.60 2,035.90 2,036.40 5.7K
15:12 2,036.50 2,037.40 2,036.20 2,037.30 6.1K
15:13 2,037.10 2,037.10 2,035.00 2,035.00 6.6K
15:14 2,035.00 2,035.30 2,034.70 2,035.00 6.2K
15:15 2,034.60 2,036.60 2,034.60 2,035.30 11.2K
15:16 2,036.20 2,036.90 2,036.20 2,036.40 8.3K
15:17 2,036.40 2,036.90 2,035.90 2,036.00 8.9K
15:18 2,036.10 2,036.40 2,035.70 2,036.30 7.9K
15:19 2,036.20 2,036.20 2,034.90 2,034.90 6.8K
15:20 2,035.20 2,035.30 2,034.50 2,034.50 10.6K
15:21 2,034.60 2,035.10 2,034.60 2,034.70 8.6K
15:22 2,033.30 2,034.00 2,032.90 2,033.80 13.2K
15:23 2,033.20 2,034.80 2,033.20 2,033.60 8.9K
15:24 2,034.30 2,036.00 2,034.20 2,034.30 7.5K
15:25 2,034.30 2,034.40 2,033.80 2,034.20 6.2K
15:26 2,033.70 2,034.00 2,033.70 2,033.90 5.9K
15:27 2,034.90 2,034.90 2,034.00 2,034.20 8.4K
15:28 2,034.30 2,037.90 2,033.70 2,036.60 8.1K
15:29 2,036.60 2,039.60 2,033.00 2,035.60 4.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし