Caplin Point Laboratories Ltd (CAPL)

CAPL
🏛️ インド →
2,036.90
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 2,149.90 2,149.90 2,149.90 2,149.90 0.6K
09:15 2,135.20 2,135.20 2,130.10 2,133.20 3.3K
09:16 2,134.40 2,134.40 2,128.40 2,128.40 4.2K
09:17 2,128.10 2,128.10 2,114.00 2,123.10 2.7K
09:18 2,115.50 2,120.60 2,112.00 2,112.00 1.3K
09:19 2,117.20 2,117.70 2,108.70 2,108.70 2.4K
09:20 2,106.10 2,108.90 2,100.10 2,100.40 1.1K
09:21 2,099.80 2,104.50 2,099.80 2,100.00 1.9K
09:22 2,099.20 2,103.40 2,098.20 2,099.60 1.3K
09:23 2,098.40 2,102.90 2,093.40 2,102.90 2.5K
09:24 2,102.70 2,104.50 2,097.20 2,097.20 1.1K
09:25 2,097.40 2,100.30 2,094.20 2,097.20 2.0K
09:26 2,095.20 2,098.00 2,095.20 2,097.00 0.6K
09:27 2,098.50 2,098.50 2,085.00 2,086.60 2.3K
09:28 2,090.60 2,090.60 2,081.30 2,081.30 1.3K
09:29 2,079.80 2,080.30 2,069.70 2,069.70 6.0K
09:30 2,070.40 2,075.00 2,063.20 2,075.00 3.3K
09:31 2,071.70 2,072.70 2,069.60 2,072.70 0.7K
09:32 2,070.40 2,070.40 2,062.80 2,063.70 1.1K
09:33 2,066.70 2,068.80 2,064.10 2,068.80 1.6K
09:34 2,068.90 2,073.00 2,065.80 2,066.70 3.1K
09:35 2,063.20 2,064.70 2,053.20 2,055.30 4.5K
09:36 2,055.70 2,056.90 2,045.00 2,051.80 7.1K
09:37 2,043.10 2,052.70 2,042.70 2,049.60 7.5K
09:38 2,049.20 2,059.70 2,045.80 2,049.00 15.1K
09:39 2,048.00 2,055.30 2,048.00 2,052.00 1.5K
09:40 2,054.30 2,057.00 2,049.50 2,055.80 2.9K
09:41 2,056.40 2,058.30 2,053.70 2,053.90 2.0K
09:42 2,053.70 2,056.00 2,051.40 2,051.40 2.5K
09:43 2,052.90 2,052.90 2,047.40 2,048.50 1.3K
09:44 2,051.80 2,058.40 2,051.70 2,053.90 3.3K
09:45 2,052.40 2,054.00 2,051.00 2,053.40 1.0K
09:46 2,052.90 2,057.60 2,052.90 2,056.10 1.6K
09:47 2,060.30 2,063.20 2,060.00 2,062.00 3.7K
09:48 2,061.00 2,064.90 2,061.00 2,064.90 0.8K
09:49 2,063.90 2,073.40 2,062.80 2,069.60 6.0K
09:50 2,069.50 2,071.00 2,069.50 2,070.90 1.4K
09:51 2,071.00 2,075.90 2,071.00 2,074.90 1.5K
09:52 2,069.10 2,069.10 2,063.10 2,063.10 3.8K
09:53 2,065.90 2,073.80 2,065.90 2,073.40 0.9K
09:54 2,071.90 2,071.90 2,066.50 2,070.00 2.4K
09:55 2,070.00 2,071.50 2,069.50 2,070.00 0.3K
09:56 2,070.40 2,073.00 2,069.20 2,073.00 1.5K
09:57 2,080.00 2,089.60 2,080.00 2,089.00 2.8K
09:58 2,089.00 2,090.50 2,088.20 2,088.20 2.3K
09:59 2,088.80 2,092.70 2,087.60 2,091.20 2.0K
10:00 2,092.90 2,092.90 2,087.40 2,088.90 0.8K
10:01 2,088.00 2,092.90 2,088.00 2,092.90 0.6K
10:02 2,092.90 2,095.00 2,092.00 2,095.00 0.2K
10:03 2,096.40 2,097.80 2,090.00 2,090.00 2.7K
10:04 2,089.50 2,089.50 2,085.50 2,086.10 0.7K
10:05 2,086.00 2,086.10 2,082.00 2,082.00 0.8K
10:06 2,083.40 2,083.40 2,078.20 2,082.40 1.0K
10:07 2,082.00 2,083.30 2,082.00 2,083.00 0.2K
10:08 2,083.10 2,085.00 2,082.50 2,083.60 1.2K
10:09 2,083.10 2,085.80 2,083.10 2,085.80 0.4K
10:10 2,086.00 2,087.60 2,085.00 2,086.40 0.3K
10:11 2,087.30 2,089.20 2,086.40 2,088.90 0.2K
10:12 2,088.80 2,088.80 2,082.60 2,082.60 0.7K
10:13 2,082.70 2,082.70 2,077.10 2,077.10 0.6K
10:14 2,077.10 2,080.90 2,077.10 2,080.90 1.1K
10:15 2,080.70 2,080.70 2,078.10 2,080.00 0.6K
10:16 2,077.00 2,079.00 2,075.20 2,079.00 0.9K
10:17 2,077.40 2,078.70 2,077.00 2,078.70 0.1K
10:18 2,081.70 2,085.00 2,079.40 2,081.20 2.3K
10:19 2,081.20 2,082.80 2,079.00 2,079.00 1.2K
10:20 2,075.20 2,076.00 2,074.70 2,075.00 0.4K
10:21 2,074.50 2,074.90 2,070.70 2,070.70 0.6K
10:22 2,072.30 2,075.10 2,072.30 2,074.80 0.2K
10:23 2,074.80 2,074.80 2,072.30 2,073.80 0.1K
10:24 2,073.80 2,075.00 2,073.30 2,075.00 0.5K
10:25 2,074.90 2,075.20 2,074.90 2,074.90 0.2K
10:26 2,074.90 2,076.40 2,074.90 2,076.00 0.4K
10:27 2,073.70 2,074.40 2,072.80 2,074.40 0.4K
10:28 2,073.50 2,074.90 2,072.60 2,072.60 0.2K
10:29 2,074.90 2,075.00 2,073.00 2,073.00 0.1K
10:30 2,070.00 2,070.00 2,066.50 2,069.00 1.4K
10:31 2,069.40 2,072.90 2,069.40 2,072.90 0.6K
10:32 2,071.50 2,071.50 2,068.70 2,068.70 0.5K
10:33 2,067.00 2,068.50 2,066.60 2,068.20 0.2K
10:34 2,070.90 2,073.90 2,070.90 2,073.50 0.5K
10:35 2,073.50 2,081.00 2,073.50 2,081.00 1.4K
10:36 2,080.80 2,082.50 2,080.10 2,080.60 0.3K
10:37 2,080.70 2,081.50 2,080.70 2,081.50 0.1K
10:38 2,081.50 2,084.30 2,080.00 2,081.10 0.4K
10:39 2,080.00 2,081.00 2,078.60 2,079.00 1.3K
10:40 2,079.00 2,081.10 2,079.00 2,079.70 0.1K
10:41 2,079.70 2,079.70 2,074.70 2,076.90 0.1K
10:42 2,075.50 2,077.00 2,074.80 2,074.80 0.5K
10:43 2,074.30 2,076.00 2,074.30 2,075.80 0.6K
10:44 2,075.00 2,078.80 2,075.00 2,078.80 0.2K
10:45 2,078.60 2,083.80 2,078.60 2,081.00 0.8K
10:46 2,080.00 2,080.00 2,077.50 2,077.50 0.2K
10:47 2,077.00 2,078.00 2,076.10 2,078.00 0.1K
10:48 2,078.00 2,078.00 2,073.30 2,076.50 1.0K
10:49 2,077.10 2,077.10 2,077.00 2,077.00 0.1K
10:50 2,077.00 2,077.00 2,072.30 2,072.30 0.3K
10:51 2,073.80 2,073.80 2,071.50 2,073.30 0.1K
10:52 2,070.80 2,071.80 2,070.10 2,071.80 0.3K
10:53 2,069.00 2,070.00 2,066.50 2,068.00 0.5K
10:54 2,068.30 2,068.50 2,067.60 2,067.60 0.3K
10:55 2,065.50 2,067.80 2,064.70 2,064.70 0.5K
10:56 2,064.00 2,065.00 2,062.30 2,065.00 0.6K
10:57 2,065.00 2,069.90 2,065.00 2,069.90 0.5K
10:58 2,067.00 2,069.00 2,065.80 2,065.80 1.7K
10:59 2,069.00 2,069.00 2,066.20 2,067.90 0.3K
11:00 2,068.50 2,073.40 2,067.20 2,071.20 1.6K
11:01 2,073.50 2,075.00 2,071.60 2,071.60 0.5K
11:02 2,073.30 2,074.20 2,070.00 2,074.20 0.3K
11:03 2,074.20 2,076.80 2,074.20 2,076.00 0.5K
11:04 2,076.40 2,076.80 2,074.90 2,076.00 0.1K
11:05 2,075.40 2,076.00 2,074.70 2,076.00 0.1K
11:06 2,075.20 2,075.20 2,069.60 2,069.60 0.7K
11:07 2,071.60 2,072.00 2,068.70 2,071.00 0.2K
11:08 2,071.90 2,072.00 2,069.00 2,072.00 0.3K
11:09 2,070.60 2,070.60 2,070.60 2,070.60 0.3K
11:10 2,070.60 2,070.60 2,069.30 2,069.30 0.1K
11:11 2,069.30 2,070.60 2,069.00 2,069.00 0.2K
11:12 2,070.60 2,072.00 2,070.60 2,070.80 0.6K
11:13 2,071.90 2,071.90 2,070.10 2,070.10 0.0K
11:14 2,070.10 2,075.10 2,070.10 2,074.40 0.8K
11:15 2,073.80 2,074.90 2,073.80 2,074.00 0.0K
11:16 2,074.90 2,075.20 2,072.00 2,075.20 1.8K
11:17 2,075.30 2,077.90 2,075.30 2,077.90 0.7K
11:18 2,079.10 2,079.50 2,077.50 2,077.50 0.3K
11:19 2,076.40 2,078.30 2,074.90 2,078.30 0.3K
11:20 2,078.30 2,078.30 2,078.30 2,078.30 0.0K
11:21 2,078.30 2,079.50 2,076.30 2,079.20 0.2K
11:22 2,079.20 2,084.90 2,077.60 2,084.90 0.7K
11:23 2,084.90 2,085.00 2,083.40 2,084.00 0.3K
11:24 2,084.90 2,084.90 2,084.20 2,084.90 0.4K
11:25 2,083.60 2,083.80 2,080.00 2,083.20 1.9K
11:26 2,083.20 2,083.60 2,081.10 2,083.60 0.2K
11:27 2,082.20 2,089.00 2,082.20 2,088.70 1.4K
11:28 2,088.70 2,089.00 2,086.80 2,087.50 0.2K
11:29 2,088.00 2,088.70 2,088.00 2,088.70 0.1K
11:30 2,087.00 2,087.00 2,083.00 2,083.00 0.6K
11:31 2,082.60 2,082.60 2,079.90 2,079.90 0.3K
11:32 2,078.50 2,081.20 2,078.50 2,081.20 0.2K
11:33 2,081.50 2,083.10 2,081.50 2,083.10 0.8K
11:34 2,083.00 2,083.00 2,080.00 2,081.10 0.1K
11:35 2,081.00 2,082.10 2,081.00 2,081.70 0.0K
11:36 2,079.50 2,081.70 2,079.50 2,081.10 0.1K
11:37 2,081.40 2,082.00 2,081.40 2,081.70 0.1K
11:38 2,081.00 2,082.30 2,078.90 2,082.30 0.7K
11:39 2,078.70 2,082.70 2,078.70 2,082.60 0.4K
11:40 2,082.70 2,082.70 2,081.90 2,082.70 0.1K
11:41 2,083.00 2,083.00 2,081.50 2,083.00 0.1K
11:42 2,081.90 2,083.00 2,081.90 2,081.90 0.0K
11:43 2,081.90 2,082.90 2,081.50 2,081.50 0.1K
11:44 2,083.00 2,083.00 2,081.20 2,081.20 0.0K
11:45 2,082.30 2,082.30 2,081.00 2,081.10 0.1K
11:46 2,083.00 2,083.00 2,081.00 2,082.50 0.0K
11:47 2,080.50 2,080.60 2,080.50 2,080.50 0.0K
11:48 2,080.50 2,082.40 2,080.50 2,082.40 0.0K
11:49 2,081.10 2,083.00 2,081.10 2,083.00 0.1K
11:50 2,083.00 2,083.00 2,083.00 2,083.00 0.1K
11:51 2,082.20 2,083.00 2,081.00 2,082.90 0.3K
11:52 2,081.70 2,082.20 2,081.70 2,082.20 0.1K
11:53 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
11:54 2,082.00 2,083.00 2,081.80 2,083.00 0.0K
11:55 2,083.00 2,083.00 2,083.00 2,083.00 0.2K
11:56 2,083.00 2,083.00 2,080.00 2,080.00 0.3K
11:57 2,083.00 2,084.40 2,081.00 2,084.40 0.2K
11:58 2,084.60 2,084.60 2,084.20 2,084.20 0.1K
11:59 2,084.10 2,084.90 2,084.10 2,084.90 0.0K
12:00 2,084.90 2,085.00 2,083.00 2,085.00 0.2K
12:01 2,082.70 2,082.70 2,082.00 2,082.00 0.1K
12:02 2,082.60 2,083.50 2,081.60 2,083.50 0.1K
12:03 2,083.70 2,083.70 2,081.70 2,081.70 0.1K
12:04 2,082.20 2,083.40 2,082.20 2,083.40 0.1K
12:05 2,083.40 2,083.40 2,081.00 2,082.80 0.2K
12:06 2,079.80 2,080.00 2,078.00 2,080.00 0.3K
12:07 2,079.20 2,080.00 2,079.20 2,079.20 0.1K
12:08 2,079.20 2,079.20 2,075.50 2,078.00 0.2K
12:09 2,076.20 2,079.70 2,076.20 2,079.70 0.1K
12:10 2,079.70 2,081.60 2,079.70 2,081.60 0.3K
12:11 2,081.60 2,082.20 2,080.90 2,080.90 0.1K
12:12 2,080.90 2,083.20 2,080.90 2,081.20 0.1K
12:13 2,083.00 2,084.30 2,081.70 2,084.20 0.3K
12:14 2,082.20 2,082.20 2,078.90 2,081.80 0.2K
12:15 2,080.00 2,080.00 2,076.20 2,076.20 0.3K
12:16 2,077.50 2,079.70 2,077.50 2,079.70 0.1K
12:17 2,079.60 2,081.80 2,079.60 2,081.80 0.0K
12:18 2,080.20 2,080.20 2,079.80 2,079.80 0.1K
12:19 2,079.80 2,083.00 2,079.80 2,079.80 0.1K
12:20 2,079.50 2,080.70 2,079.40 2,079.40 0.1K
12:21 2,081.20 2,081.60 2,077.40 2,079.40 0.1K
12:22 2,080.20 2,081.40 2,079.40 2,079.40 0.1K
12:23 2,079.40 2,081.00 2,079.20 2,081.00 0.1K
12:24 2,081.00 2,081.00 2,075.10 2,075.10 0.4K
12:25 2,075.10 2,080.90 2,075.10 2,080.90 0.1K
12:26 2,080.90 2,080.90 2,078.70 2,079.20 0.1K
12:27 2,078.00 2,079.90 2,076.20 2,076.20 0.3K
12:28 2,076.70 2,079.40 2,076.70 2,078.90 0.1K
12:29 2,076.70 2,078.90 2,076.70 2,078.90 0.0K
12:30 2,079.20 2,079.20 2,072.70 2,075.00 1.3K
12:31 2,076.10 2,076.10 2,076.10 2,076.10 0.1K
12:32 2,076.50 2,080.00 2,076.50 2,080.00 0.2K
12:33 2,080.00 2,080.00 2,078.50 2,080.00 0.1K
12:34 2,080.00 2,080.30 2,078.50 2,078.50 0.1K
12:35 2,080.30 2,082.30 2,079.10 2,079.20 0.2K
12:36 2,079.20 2,079.80 2,078.70 2,078.70 0.1K
12:37 2,079.20 2,079.20 2,076.60 2,079.00 0.2K
12:38 2,080.50 2,080.50 2,078.20 2,078.80 0.0K
12:39 2,080.20 2,082.00 2,080.20 2,082.00 0.0K
12:40 2,081.40 2,083.00 2,080.60 2,080.80 0.4K
12:41 2,081.10 2,081.10 2,078.80 2,079.60 0.1K
12:42 2,079.80 2,081.90 2,078.20 2,079.20 0.3K
12:43 2,077.90 2,077.90 2,076.00 2,076.00 0.1K
12:44 2,075.00 2,076.00 2,074.70 2,076.00 0.2K
12:45 2,075.00 2,077.40 2,075.00 2,077.00 0.2K
12:46 2,076.80 2,077.00 2,075.10 2,075.10 0.1K
12:47 2,075.00 2,075.00 2,073.50 2,073.50 0.1K
12:48 2,075.00 2,075.00 2,071.80 2,071.80 1.2K
12:49 2,073.00 2,075.10 2,073.00 2,075.10 0.1K
12:50 2,075.10 2,075.70 2,073.50 2,074.80 0.1K
12:51 2,075.80 2,078.70 2,075.50 2,078.70 0.2K
12:52 2,079.20 2,080.00 2,078.60 2,080.00 0.2K
12:53 2,077.40 2,078.00 2,077.40 2,078.00 0.1K
12:54 2,078.00 2,078.00 2,077.90 2,078.00 0.0K
12:55 2,077.40 2,077.40 2,076.00 2,077.30 0.1K
12:56 2,077.90 2,078.00 2,077.90 2,078.00 0.1K
12:57 2,078.00 2,079.10 2,076.70 2,076.70 0.1K
12:58 2,076.30 2,079.90 2,076.30 2,078.20 0.2K
12:59 2,077.30 2,077.30 2,076.40 2,076.90 0.0K
13:00 2,075.40 2,076.10 2,075.00 2,076.00 0.2K
13:01 2,077.20 2,077.20 2,077.00 2,077.00 0.0K
13:02 2,076.10 2,076.10 2,073.00 2,073.50 0.4K
13:03 2,074.30 2,074.30 2,073.00 2,073.70 0.2K
13:04 2,074.00 2,074.70 2,074.00 2,074.70 0.0K
13:05 2,075.00 2,075.00 2,072.00 2,072.00 0.3K
13:06 2,073.50 2,074.30 2,072.30 2,074.20 0.1K
13:07 2,072.70 2,074.10 2,072.70 2,073.80 0.2K
13:08 2,073.70 2,073.70 2,071.80 2,071.80 0.1K
13:09 2,072.80 2,073.80 2,072.80 2,073.80 0.1K
13:10 2,073.80 2,073.80 2,073.00 2,073.00 0.0K
13:11 2,073.00 2,073.10 2,072.50 2,073.10 0.1K
13:12 2,073.70 2,073.80 2,073.00 2,073.00 0.1K
13:13 2,073.00 2,074.30 2,073.00 2,074.30 0.3K
13:14 2,075.00 2,075.00 2,074.40 2,074.40 0.1K
13:15 2,074.30 2,074.80 2,073.90 2,074.80 0.1K
13:16 2,075.00 2,075.00 2,075.00 2,075.00 0.0K
13:17 2,075.00 2,075.00 2,073.60 2,073.90 0.1K
13:18 2,073.90 2,073.90 2,072.50 2,073.20 0.1K
13:19 2,074.50 2,075.00 2,072.90 2,073.20 0.1K
13:20 2,073.20 2,073.60 2,073.20 2,073.30 0.2K
13:21 2,072.50 2,072.50 2,072.50 2,072.50 0.0K
13:22 2,072.50 2,073.90 2,072.20 2,073.90 0.2K
13:23 2,073.90 2,074.50 2,072.70 2,074.50 0.1K
13:24 2,073.20 2,073.30 2,072.20 2,073.30 0.1K
13:25 2,073.50 2,073.50 2,071.30 2,072.40 1.6K
13:26 2,072.70 2,073.40 2,072.70 2,073.00 0.0K
13:27 2,073.00 2,074.70 2,073.00 2,074.70 0.2K
13:28 2,074.70 2,074.70 2,072.80 2,074.60 0.1K
13:29 2,074.60 2,074.70 2,073.30 2,073.30 0.0K
13:30 2,073.00 2,073.00 2,072.80 2,072.80 0.1K
13:31 2,072.80 2,072.80 2,060.70 2,061.20 2.5K
13:32 2,060.20 2,060.20 2,056.00 2,059.00 1.4K
13:33 2,059.00 2,062.50 2,059.00 2,061.70 0.2K
13:34 2,059.60 2,059.60 2,057.80 2,058.40 0.8K
13:35 2,059.00 2,060.60 2,058.20 2,059.50 0.1K
13:36 2,059.00 2,059.70 2,057.80 2,058.20 0.5K
13:37 2,058.20 2,060.30 2,058.20 2,060.00 0.1K
13:38 2,060.00 2,060.00 2,058.80 2,059.00 0.5K
13:39 2,059.10 2,059.40 2,056.00 2,056.50 0.3K
13:40 2,056.50 2,057.50 2,055.80 2,055.80 0.5K
13:41 2,055.80 2,057.50 2,055.00 2,055.00 0.3K
13:42 2,057.80 2,058.00 2,056.00 2,057.90 0.2K
13:43 2,056.50 2,056.50 2,053.00 2,056.00 1.6K
13:44 2,056.00 2,057.60 2,054.00 2,057.60 0.2K
13:45 2,057.00 2,059.70 2,056.70 2,059.70 0.2K
13:46 2,059.60 2,060.00 2,058.60 2,058.60 0.1K
13:47 2,059.70 2,060.20 2,056.00 2,056.00 0.6K
13:48 2,056.60 2,059.50 2,056.60 2,057.30 1.0K
13:49 2,058.70 2,058.70 2,057.50 2,058.70 0.1K
13:50 2,058.70 2,059.00 2,055.40 2,059.00 0.5K
13:51 2,059.50 2,060.00 2,059.50 2,059.60 0.1K
13:52 2,059.70 2,060.00 2,058.70 2,058.70 0.1K
13:53 2,058.70 2,060.00 2,056.50 2,056.50 0.8K
13:54 2,056.60 2,058.50 2,056.60 2,057.90 0.1K
13:55 2,060.00 2,060.00 2,058.60 2,060.00 1.2K
13:56 2,059.60 2,059.70 2,058.10 2,058.50 0.1K
13:57 2,058.40 2,058.90 2,058.00 2,058.90 0.1K
13:58 2,058.00 2,059.20 2,055.00 2,055.00 0.7K
13:59 2,055.00 2,057.40 2,055.00 2,055.30 0.5K
14:00 2,056.40 2,056.40 2,056.10 2,056.40 0.1K
14:01 2,056.40 2,056.40 2,054.40 2,055.20 0.5K
14:02 2,054.70 2,055.20 2,054.70 2,055.20 0.1K
14:03 2,056.60 2,056.60 2,054.70 2,055.00 0.1K
14:04 2,056.00 2,056.00 2,054.10 2,054.90 0.1K
14:05 2,055.00 2,055.00 2,051.20 2,053.80 1.6K
14:06 2,053.90 2,054.90 2,053.40 2,054.90 0.1K
14:07 2,053.30 2,055.20 2,053.30 2,054.20 0.4K
14:08 2,054.80 2,056.30 2,054.80 2,055.00 0.1K
14:09 2,055.00 2,056.30 2,055.00 2,056.30 0.1K
14:10 2,056.30 2,057.00 2,055.10 2,055.50 0.1K
14:11 2,057.20 2,057.60 2,055.60 2,055.70 0.1K
14:12 2,057.60 2,057.60 2,053.20 2,053.80 0.1K
14:13 2,054.20 2,056.40 2,054.20 2,056.00 0.2K
14:14 2,056.00 2,057.90 2,056.00 2,056.50 0.1K
14:15 2,057.20 2,057.20 2,054.50 2,054.50 0.3K
14:16 2,054.90 2,057.20 2,054.90 2,056.30 0.1K
14:17 2,055.90 2,055.90 2,054.30 2,054.50 0.1K
14:18 2,054.50 2,054.50 2,051.50 2,053.30 0.2K
14:19 2,053.70 2,054.90 2,051.00 2,053.50 0.6K
14:20 2,047.70 2,051.40 2,047.70 2,049.00 2.2K
14:21 2,050.30 2,051.60 2,047.00 2,047.00 0.4K
14:22 2,049.60 2,049.60 2,045.50 2,047.10 0.6K
14:23 2,047.10 2,053.40 2,047.10 2,053.40 0.6K
14:24 2,053.90 2,053.90 2,051.80 2,051.80 0.2K
14:25 2,051.80 2,052.50 2,050.90 2,052.20 0.2K
14:26 2,051.00 2,054.40 2,051.00 2,054.40 0.1K
14:27 2,055.30 2,055.80 2,054.00 2,054.00 0.2K
14:28 2,054.00 2,054.30 2,051.60 2,051.60 1.0K
14:29 2,051.20 2,056.60 2,051.20 2,056.60 0.2K
14:30 2,057.70 2,059.10 2,055.20 2,059.10 0.3K
14:31 2,059.20 2,060.00 2,059.20 2,060.00 0.3K
14:32 2,059.90 2,060.00 2,057.50 2,057.50 0.5K
14:33 2,059.80 2,060.00 2,057.50 2,060.00 0.9K
14:34 2,058.30 2,060.00 2,058.30 2,060.00 0.2K
14:35 2,060.00 2,060.00 2,059.40 2,059.90 0.3K
14:36 2,060.00 2,060.00 2,059.80 2,059.80 0.3K
14:37 2,059.80 2,060.00 2,058.00 2,058.00 0.4K
14:38 2,057.60 2,059.40 2,055.50 2,059.30 0.4K
14:39 2,059.60 2,059.90 2,058.80 2,059.90 0.2K
14:40 2,058.80 2,059.20 2,057.90 2,059.20 0.2K
14:41 2,059.20 2,060.00 2,056.20 2,057.30 0.3K
14:42 2,057.30 2,059.30 2,057.20 2,057.20 0.3K
14:43 2,057.40 2,060.00 2,057.40 2,059.90 0.2K
14:44 2,057.90 2,058.40 2,056.50 2,058.40 0.2K
14:45 2,058.50 2,058.60 2,056.40 2,056.80 0.4K
14:46 2,056.30 2,058.60 2,054.00 2,054.00 0.5K
14:47 2,054.00 2,056.40 2,050.50 2,056.40 0.7K
14:48 2,056.70 2,059.80 2,055.40 2,055.40 0.8K
14:49 2,056.80 2,060.00 2,056.80 2,058.30 0.1K
14:50 2,056.80 2,059.80 2,055.10 2,055.10 0.7K
14:51 2,057.20 2,060.00 2,057.20 2,060.00 0.2K
14:52 2,060.00 2,060.00 2,058.50 2,059.00 0.4K
14:53 2,058.90 2,058.90 2,055.30 2,055.60 0.3K
14:54 2,056.10 2,056.10 2,055.60 2,055.60 0.3K
14:55 2,055.90 2,059.20 2,055.90 2,059.20 0.3K
14:56 2,059.00 2,060.00 2,053.40 2,053.50 0.6K
14:57 2,052.00 2,058.60 2,052.00 2,058.60 0.6K
14:58 2,058.10 2,058.10 2,054.20 2,056.10 0.6K
14:59 2,056.60 2,058.30 2,056.30 2,056.30 0.2K
15:00 2,055.50 2,055.50 2,050.80 2,054.80 0.4K
15:01 2,055.00 2,060.00 2,055.00 2,058.80 1.2K
15:02 2,060.00 2,060.00 2,055.50 2,055.50 0.6K
15:03 2,058.40 2,058.80 2,057.00 2,057.70 0.4K
15:04 2,055.00 2,057.90 2,053.10 2,054.40 1.0K
15:05 2,052.10 2,054.60 2,051.60 2,052.80 0.7K
15:06 2,053.80 2,054.20 2,052.40 2,052.40 1.4K
15:07 2,052.40 2,053.90 2,051.00 2,052.20 0.7K
15:08 2,053.40 2,054.00 2,051.50 2,052.20 0.4K
15:09 2,051.30 2,053.10 2,045.00 2,045.00 2.1K
15:10 2,047.00 2,047.00 2,040.00 2,042.20 4.8K
15:11 2,042.20 2,045.00 2,042.10 2,042.10 1.0K
15:12 2,043.50 2,043.70 2,040.80 2,042.30 0.8K
15:13 2,042.80 2,047.50 2,042.80 2,044.60 1.2K
15:14 2,042.80 2,045.80 2,042.80 2,045.80 0.6K
15:15 2,045.00 2,052.00 2,043.00 2,052.00 2.9K
15:16 2,050.20 2,052.00 2,043.00 2,043.30 2.8K
15:17 2,045.20 2,046.40 2,043.30 2,046.00 0.6K
15:18 2,045.00 2,051.70 2,045.00 2,050.20 1.3K
15:19 2,047.00 2,049.80 2,042.60 2,044.20 0.8K
15:20 2,044.50 2,044.50 2,034.10 2,035.40 4.1K
15:21 2,037.30 2,040.50 2,035.40 2,039.60 0.8K
15:22 2,039.60 2,039.60 2,035.00 2,035.20 1.1K
15:23 2,020.40 2,026.90 2,017.60 2,022.70 8.1K
15:24 2,021.10 2,024.70 2,021.10 2,023.40 3.2K
15:25 2,024.40 2,024.40 2,020.20 2,022.50 1.1K
15:26 2,021.10 2,024.20 2,020.70 2,023.50 1.7K
15:27 2,024.70 2,024.70 2,023.50 2,024.70 1.6K
15:28 2,024.70 2,024.70 2,020.50 2,020.50 2.0K
15:29 2,017.50 2,036.90 2,005.10 2,036.90 3.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,149.90 2,149.90 2,005.10 2,036.90 0.3M
2025-09-25 2,259.90 2,259.90 2,165.00 2,183.60 0.1M
2025-09-24 2,259.00 2,279.80 2,235.60 2,261.10 0.0M
2025-09-23 2,313.80 2,318.60 2,242.00 2,253.60 0.1M
2025-09-22 2,343.00 2,369.00 2,307.10 2,320.00 0.1M
2025-09-19 2,323.90 2,356.80 2,290.00 2,343.00 0.1M
2025-09-18 2,341.80 2,362.40 2,286.60 2,321.50 0.1M
2025-09-17 2,247.40 2,395.00 2,233.50 2,330.10 0.5M
2025-09-16 2,281.90 2,287.00 2,229.60 2,247.40 0.1M
2025-09-15 2,262.90 2,292.00 2,250.00 2,273.30 0.1M
2025-09-12 2,234.10 2,269.90 2,220.00 2,245.60 0.1M
2025-09-11 2,219.70 2,271.50 2,208.60 2,237.60 0.1M
2025-09-10 2,203.90 2,233.00 2,193.80 2,219.70 0.1M
2025-09-09 2,175.10 2,213.50 2,175.00 2,203.90 0.1M
2025-09-08 2,116.00 2,206.00 2,116.00 2,176.20 0.1M
2025-09-05 2,117.00 2,185.00 2,111.10 2,138.40 0.0M
2025-09-04 2,180.00 2,180.00 2,105.00 2,117.00 0.0M
2025-09-03 2,127.40 2,187.00 2,115.30 2,161.00 0.1M
2025-09-02 2,123.50 2,149.90 2,086.10 2,127.40 0.0M
2025-09-01 2,098.60 2,139.90 2,080.00 2,109.70 0.0M
2025-08-29 2,147.20 2,151.40 2,085.00 2,098.60 0.1M
2025-08-28 2,084.00 2,169.00 2,071.40 2,156.20 0.2M
2025-08-26 2,162.00 2,168.80 2,070.00 2,084.50 0.1M
2025-08-25 2,195.00 2,220.00 2,151.50 2,162.20 0.1M
2025-08-22 2,219.00 2,235.00 2,154.10 2,168.10 0.2M
2025-08-21 2,120.90 2,222.00 2,099.00 2,211.10 0.2M
2025-08-20 2,151.20 2,155.00 2,112.80 2,120.90 0.0M
2025-08-19 2,152.00 2,176.40 2,121.50 2,136.30 0.1M
2025-08-18 2,150.90 2,157.30 2,110.70 2,151.70 0.1M
2025-08-14 2,160.00 2,185.70 2,125.00 2,135.20 0.1M
2025-08-13 2,090.50 2,189.00 2,084.00 2,156.90 0.2M
2025-08-12 2,100.00 2,142.70 2,088.00 2,096.40 0.1M
2025-08-11 2,099.10 2,129.00 2,067.90 2,107.70 0.1M
2025-08-08 2,043.10 2,160.00 2,008.10 2,111.00 0.5M
2025-08-07 1,900.00 2,086.00 1,886.00 2,058.30 1.0M
2025-08-06 1,957.00 1,971.00 1,899.30 1,929.60 0.1M
2025-08-05 2,008.60 2,024.40 1,952.10 1,957.00 0.1M
2025-08-04 1,988.00 2,014.00 1,979.90 2,008.60 0.0M
2025-08-01 2,066.30 2,091.00 1,977.00 1,988.10 0.1M
2025-07-31 2,097.00 2,125.00 2,055.60 2,066.40 0.1M
2025-07-30 2,085.70 2,162.40 2,079.20 2,145.80 0.1M
2025-07-29 2,042.00 2,095.90 2,038.10 2,085.70 0.0M
2025-07-28 2,040.00 2,085.60 2,036.50 2,051.30 0.1M
2025-07-25 2,099.00 2,101.00 2,030.00 2,036.90 0.0M
2025-07-24 2,118.50 2,150.30 2,065.00 2,098.00 0.1M
2025-07-23 2,080.00 2,123.00 2,074.30 2,109.10 0.1M
2025-07-22 2,100.00 2,111.50 2,075.00 2,079.20 0.0M
2025-07-21 2,103.00 2,116.40 2,083.00 2,100.00 0.0M
2025-07-18 2,120.00 2,122.00 2,083.00 2,103.30 0.0M
2025-07-17 2,075.50 2,125.00 2,071.00 2,109.50 0.1M
2025-07-16 2,075.00 2,103.30 2,064.00 2,079.30 0.1M
2025-07-15 2,042.50 2,094.90 2,034.10 2,072.90 0.1M
2025-07-14 2,011.00 2,050.00 2,001.00 2,033.10 0.1M
2025-07-11 2,032.20 2,054.00 2,015.00 2,023.30 0.0M
2025-07-10 2,036.50 2,050.00 2,021.70 2,042.50 0.0M
2025-07-09 2,020.00 2,038.00 2,011.10 2,031.40 0.1M
2025-07-08 2,050.00 2,059.40 2,004.60 2,020.50 0.1M
2025-07-07 2,017.80 2,065.00 2,000.20 2,054.60 0.1M
2025-07-04 2,010.90 2,020.20 1,998.90 2,017.80 0.1M
2025-07-03 1,993.00 2,013.90 1,990.00 2,002.40 0.1M
2025-07-02 1,995.00 1,997.00 1,954.90 1,982.30 0.2M
2025-07-01 2,115.80 2,118.10 1,987.00 1,998.20 0.3M
2025-06-30 2,100.00 2,171.00 2,100.00 2,117.60 0.2M
2025-06-27 2,088.00 2,156.80 2,075.00 2,084.00 0.2M
2025-06-26 2,129.30 2,135.00 2,075.00 2,080.20 0.0M
2025-06-25 2,069.00 2,121.00 2,068.00 2,107.90 0.1M
2025-06-24 2,035.00 2,092.90 2,029.30 2,056.40 0.1M
2025-06-23 2,039.90 2,052.60 2,010.60 2,022.50 0.1M
2025-06-20 2,054.00 2,061.70 2,004.00 2,045.60 0.1M
2025-06-19 2,099.00 2,099.00 2,039.20 2,050.00 0.1M
2025-06-18 2,081.00 2,108.90 2,045.00 2,088.80 0.1M
2025-06-17 2,105.00 2,137.90 2,075.00 2,079.80 0.1M
2025-06-16 2,130.00 2,140.00 2,081.60 2,095.70 0.1M
2025-06-13 2,080.00 2,149.00 2,056.00 2,140.30 0.1M
2025-06-12 2,121.60 2,182.00 2,099.00 2,113.40 0.3M
2025-06-11 2,037.00 2,127.80 2,026.10 2,116.20 0.2M
2025-06-10 2,064.00 2,065.40 2,015.00 2,031.30 0.1M
2025-06-09 2,082.30 2,119.00 2,046.60 2,051.10 0.1M
2025-06-06 2,125.00 2,127.00 2,086.00 2,093.30 0.1M
2025-06-05 2,150.00 2,160.80 2,110.70 2,122.80 0.1M
2025-06-04 2,179.00 2,179.90 2,147.30 2,158.70 0.1M
2025-06-03 2,160.00 2,190.00 2,142.10 2,169.00 0.1M
2025-06-02 2,143.00 2,168.00 2,102.00 2,159.80 0.1M
2025-05-30 2,174.50 2,181.80 2,146.50 2,152.60 0.0M
2025-05-29 2,157.30 2,190.40 2,145.10 2,162.60 0.1M
2025-05-28 2,181.50 2,183.20 2,137.40 2,146.00 0.0M
2025-05-27 2,181.00 2,192.00 2,166.50 2,171.80 0.0M
2025-05-26 2,191.00 2,212.40 2,163.30 2,180.80 0.1M
2025-05-23 2,282.60 2,287.40 2,183.00 2,192.80 0.1M
2025-05-22 2,249.80 2,296.90 2,235.00 2,288.50 0.2M
2025-05-21 2,125.00 2,288.00 2,119.90 2,252.40 0.6M
2025-05-20 2,161.10 2,195.40 2,120.00 2,127.00 0.1M
2025-05-19 2,024.00 2,188.00 2,008.60 2,161.10 0.6M
2025-05-16 2,012.20 2,035.90 1,973.50 2,010.00 0.1M
2025-05-15 2,026.50 2,044.30 1,958.70 2,000.60 0.2M
2025-05-14 2,003.50 2,037.30 2,002.00 2,015.40 0.1M
2025-05-13 1,905.00 2,033.50 1,905.00 2,003.50 0.2M
2025-05-12 1,870.00 1,950.00 1,870.00 1,944.40 0.1M
2025-05-09 1,851.00 1,880.00 1,836.70 1,860.90 0.1M
2025-05-08 1,870.00 1,923.00 1,870.00 1,901.80 0.1M
2025-05-07 1,810.00 1,877.20 1,810.00 1,862.50 0.1M
2025-05-06 1,899.50 1,902.40 1,830.10 1,852.70 0.1M
2025-05-05 1,885.50 1,910.40 1,864.10 1,906.40 0.1M
2025-05-02 1,878.90 1,895.00 1,822.80 1,885.40 0.1M
2025-04-30 1,869.30 1,926.00 1,846.10 1,878.90 0.1M
2025-04-29 1,912.00 1,924.70 1,865.00 1,869.00 0.1M
2025-04-28 1,809.90 1,921.00 1,789.20 1,907.60 0.3M
2025-04-25 1,886.00 1,900.00 1,799.00 1,806.70 0.1M
2025-04-24 1,895.00 1,934.00 1,877.20 1,884.40 0.2M
2025-04-23 1,900.00 1,913.10 1,876.00 1,888.00 0.1M
2025-04-22 1,912.00 1,918.40 1,882.60 1,888.90 0.1M
2025-04-21 1,950.00 1,959.50 1,892.30 1,906.70 0.1M
2025-04-17 1,970.00 1,976.50 1,909.10 1,967.10 0.1M
2025-04-16 1,925.60 1,984.00 1,909.50 1,971.80 0.1M
2025-04-15 1,913.00 1,936.30 1,841.10 1,925.60 0.2M
2025-04-11 1,820.00 1,879.60 1,752.80 1,869.40 0.4M
2025-04-09 1,856.85 1,856.85 1,701.55 1,713.80 0.3M
2025-04-08 1,898.65 1,918.80 1,852.50 1,863.25 0.1M
2025-04-07 1,599.00 1,885.90 1,599.00 1,844.60 0.1M
2025-04-04 2,059.95 2,069.75 1,917.00 1,937.05 0.1M
2025-04-03 2,028.00 2,111.20 2,005.10 2,055.60 0.2M
2025-04-02 1,977.70 1,985.00 1,938.00 1,977.45 0.0M
2025-04-01 1,994.25 2,002.90 1,962.50 1,977.70 0.0M
2025-03-28 2,039.00 2,040.05 1,984.65 1,999.80 0.1M
2025-03-27 1,980.25 2,027.95 1,922.00 2,010.10 0.1M
2025-03-26 2,065.00 2,065.00 1,985.00 1,990.65 0.1M
2025-03-25 2,060.00 2,081.75 2,028.10 2,056.30 0.1M
2025-03-24 2,034.00 2,085.00 2,008.20 2,051.35 0.1M
2025-03-21 1,961.50 2,050.85 1,886.85 1,998.25 1.1M
2025-03-20 1,948.95 1,989.00 1,931.55 1,958.35 0.1M
2025-03-19 1,915.20 1,937.85 1,902.50 1,932.20 0.1M
2025-03-18 1,860.75 1,938.20 1,848.00 1,915.20 0.1M
2025-03-17 1,841.95 1,896.70 1,831.05 1,849.30 0.1M
2025-03-13 1,864.30 1,894.00 1,828.50 1,841.95 0.1M
2025-03-12 1,901.05 1,925.45 1,845.05 1,855.15 0.1M
2025-03-11 1,889.50 1,923.95 1,855.75 1,911.20 0.1M
2025-03-10 1,923.30 1,963.45 1,889.00 1,907.65 0.1M
2025-03-07 1,949.20 1,968.80 1,913.10 1,942.75 0.1M
2025-03-06 1,860.00 1,959.00 1,860.00 1,933.65 0.2M
2025-03-05 1,800.00 1,867.00 1,789.35 1,845.65 0.1M
2025-03-04 1,606.00 1,825.00 1,606.00 1,809.95 0.5M
2025-03-03 1,822.50 1,834.85 1,681.00 1,723.00 0.3M
2025-02-28 1,915.10 1,915.10 1,806.05 1,822.50 0.1M
2025-02-27 1,982.25 2,023.35 1,908.00 1,922.20 0.1M
2025-02-25 1,974.90 1,999.80 1,955.00 1,967.35 0.1M
2025-02-24 2,029.80 2,035.00 1,963.00 1,974.90 0.1M
2025-02-21 2,049.65 2,099.70 2,023.05 2,029.85 0.1M
2025-02-20 2,027.95 2,066.00 2,007.05 2,049.65 0.1M
2025-02-19 1,917.05 2,037.25 1,913.50 2,024.30 0.2M
2025-02-18 1,987.10 1,994.10 1,914.05 1,932.55 0.1M
2025-02-17 1,895.00 2,019.00 1,895.00 1,987.10 0.2M
2025-02-14 2,034.00 2,034.00 1,891.00 1,915.95 0.1M
2025-02-13 2,078.45 2,078.85 2,003.00 2,017.15 0.1M
2025-02-12 2,045.00 2,097.60 2,022.05 2,062.50 0.2M
2025-02-11 2,120.95 2,132.10 2,023.25 2,036.45 0.1M
2025-02-10 2,225.00 2,236.85 2,065.75 2,120.05 0.2M
2025-02-07 2,182.15 2,249.85 2,146.00 2,217.25 0.1M
2025-02-06 2,225.00 2,246.10 2,155.10 2,177.05 0.1M
2025-02-05 2,127.75 2,227.80 2,112.00 2,198.95 0.2M
2025-02-04 2,089.95 2,173.60 2,045.65 2,106.90 0.3M
2025-02-03 2,010.00 2,055.90 1,953.00 2,031.80 0.2M
2025-02-01 2,093.95 2,115.00 2,036.95 2,082.75 0.1M
2025-01-31 2,042.50 2,089.85 2,024.00 2,074.35 0.1M
2025-01-30 2,010.75 2,049.90 1,995.05 2,030.95 0.1M
2025-01-29 1,876.85 2,020.00 1,876.85 2,001.75 0.2M
2025-01-28 1,899.20 1,915.40 1,785.05 1,898.95 0.3M
2025-01-27 2,085.00 2,085.05 1,844.10 1,899.20 0.5M
2025-01-24 2,225.05 2,231.75 2,133.55 2,145.95 0.1M
2025-01-23 2,155.00 2,247.95 2,155.00 2,215.10 0.1M
2025-01-22 2,185.00 2,200.00 2,116.85 2,177.35 0.1M
2025-01-21 2,223.30 2,239.85 2,183.95 2,195.25 0.1M
2025-01-20 2,210.00 2,227.80 2,166.00 2,209.75 0.1M
2025-01-17 2,243.95 2,246.00 2,182.70 2,206.25 0.1M
2025-01-16 2,284.95 2,297.95 2,207.00 2,243.95 0.1M
2025-01-15 2,342.35 2,348.65 2,215.05 2,232.80 0.1M
2025-01-14 2,245.00 2,357.45 2,232.00 2,333.50 0.2M
2025-01-13 2,335.50 2,404.95 2,239.05 2,258.90 0.2M
2025-01-10 2,454.00 2,463.65 2,350.00 2,373.05 0.2M
2025-01-09 2,602.00 2,602.00 2,468.00 2,477.50 0.2M
2025-01-08 2,550.75 2,601.00 2,472.25 2,583.25 0.2M
2025-01-07 2,594.95 2,594.95 2,515.00 2,550.80 0.2M
2025-01-06 2,579.65 2,579.95 2,486.60 2,508.25 0.1M
2025-01-03 2,550.00 2,607.05 2,521.00 2,537.55 0.2M
2025-01-02 2,524.95 2,625.95 2,492.35 2,559.70 0.3M
2025-01-01 2,515.00 2,528.00 2,466.00 2,512.30 0.2M