Cholamandalam Financial Holdings Ltd (CHOL)

CHOL
🏛️ インド →
1,907.60
最終更新: 2025-10-01
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 1,860.70 1,860.70 1,860.70 1,860.70 0.0K
09:15 1,880.30 1,880.30 1,865.30 1,867.60 1.1K
09:16 1,864.50 1,864.50 1,858.70 1,858.70 0.3K
09:17 1,858.80 1,858.80 1,848.70 1,849.40 0.3K
09:18 1,847.90 1,851.00 1,847.90 1,848.60 0.2K
09:19 1,849.20 1,849.20 1,847.90 1,847.90 0.2K
09:20 1,847.60 1,849.70 1,847.30 1,847.60 0.0K
09:21 1,847.30 1,847.30 1,844.70 1,844.70 0.3K
09:22 1,844.70 1,849.20 1,844.70 1,849.20 0.1K
09:23 1,847.90 1,850.00 1,847.10 1,850.00 0.2K
09:24 1,850.00 1,850.40 1,849.40 1,850.20 0.2K
09:25 1,850.20 1,850.70 1,850.10 1,850.10 0.1K
09:26 1,848.70 1,848.70 1,848.60 1,848.60 0.1K
09:27 1,848.30 1,848.40 1,846.40 1,846.40 0.0K
09:28 1,846.80 1,846.80 1,845.70 1,845.70 0.0K
09:29 1,843.10 1,844.40 1,843.10 1,844.40 0.1K
09:30 1,842.00 1,842.90 1,838.60 1,838.80 3.4K
09:31 1,835.90 1,835.90 1,830.00 1,834.70 0.4K
09:32 1,834.70 1,835.10 1,834.10 1,834.70 0.5K
09:33 1,837.40 1,839.70 1,836.20 1,839.70 0.2K
09:34 1,838.00 1,839.80 1,835.90 1,835.90 0.2K
09:35 1,834.50 1,838.20 1,834.10 1,838.20 0.2K
09:36 1,838.80 1,839.80 1,837.60 1,837.60 0.1K
09:37 1,838.70 1,839.40 1,837.40 1,839.40 0.0K
09:38 1,839.50 1,839.90 1,838.00 1,838.40 0.4K
09:39 1,838.80 1,839.80 1,837.70 1,839.70 0.2K
09:40 1,839.80 1,843.00 1,839.80 1,842.30 0.1K
09:41 1,842.30 1,842.70 1,842.30 1,842.70 0.1K
09:42 1,842.70 1,845.00 1,842.00 1,845.00 0.1K
09:43 1,844.90 1,844.90 1,843.60 1,843.60 0.1K
09:44 1,845.80 1,845.80 1,845.80 1,845.80 0.0K
09:45 1,845.90 1,847.50 1,845.90 1,845.90 0.1K
09:46 1,845.80 1,845.80 1,843.60 1,843.60 0.1K
09:47 1,842.10 1,843.60 1,841.20 1,842.10 0.1K
09:48 1,842.80 1,842.80 1,841.90 1,841.90 0.1K
09:49 1,842.10 1,843.90 1,842.10 1,842.40 0.1K
09:50 1,842.40 1,843.10 1,842.40 1,843.10 0.0K
09:51 1,841.70 1,842.60 1,840.30 1,840.30 0.1K
09:52 1,842.20 1,842.20 1,835.30 1,836.70 0.2K
09:53 1,837.80 1,842.20 1,837.80 1,842.20 0.0K
09:54 1,841.50 1,842.10 1,841.40 1,842.00 0.0K
09:55 1,842.00 1,842.10 1,837.50 1,838.30 0.3K
09:56 1,838.40 1,839.20 1,838.00 1,838.30 0.1K
09:57 1,837.40 1,838.70 1,836.90 1,837.20 0.1K
09:58 1,838.10 1,841.10 1,836.50 1,836.50 0.2K
09:59 1,837.30 1,838.60 1,837.30 1,837.60 0.0K
10:00 1,837.90 1,839.70 1,834.80 1,834.80 0.3K
10:01 1,835.60 1,836.30 1,835.20 1,835.30 0.2K
10:02 1,835.00 1,837.90 1,834.10 1,837.50 0.1K
10:03 1,837.50 1,839.00 1,837.50 1,837.70 0.0K
10:04 1,839.10 1,839.50 1,839.10 1,839.50 0.0K
10:05 1,839.40 1,839.40 1,837.80 1,837.80 0.0K
10:06 1,837.60 1,837.60 1,835.90 1,836.60 0.0K
10:07 1,835.50 1,836.50 1,835.50 1,836.00 0.0K
10:08 1,836.00 1,839.10 1,836.00 1,838.40 0.0K
10:09 1,838.60 1,838.60 1,836.00 1,836.00 0.1K
10:10 1,838.00 1,838.00 1,831.00 1,831.00 0.9K
10:11 1,832.50 1,835.20 1,830.80 1,832.10 0.3K
10:12 1,832.70 1,833.20 1,832.10 1,832.80 0.0K
10:13 1,832.70 1,833.20 1,832.70 1,833.20 0.1K
10:14 1,834.70 1,834.70 1,831.00 1,831.40 0.2K
10:15 1,832.10 1,832.10 1,831.40 1,831.40 0.0K
10:16 1,833.30 1,834.50 1,833.30 1,834.50 0.0K
10:17 1,835.80 1,835.80 1,833.50 1,833.50 0.1K
10:18 1,832.90 1,832.90 1,829.60 1,829.60 1.8K
10:19 1,831.30 1,831.80 1,830.90 1,831.10 0.1K
10:20 1,831.50 1,834.60 1,831.50 1,832.50 0.1K
10:21 1,833.20 1,833.20 1,833.20 1,833.20 0.0K
10:22 1,832.20 1,834.20 1,832.20 1,834.10 0.0K
10:23 1,834.10 1,834.10 1,832.80 1,832.80 0.1K
10:24 1,831.90 1,832.00 1,831.00 1,832.00 0.1K
10:25 1,832.00 1,832.80 1,832.00 1,832.80 0.0K
10:26 1,832.70 1,833.80 1,832.70 1,833.20 0.0K
10:27 1,832.70 1,834.00 1,832.70 1,833.00 0.1K
10:28 1,833.10 1,834.20 1,833.10 1,834.20 0.0K
10:29 1,834.20 1,836.50 1,834.20 1,835.40 0.1K
10:30 1,835.30 1,835.70 1,835.30 1,835.70 0.0K
10:31 1,836.20 1,837.10 1,835.00 1,837.10 0.0K
10:32 1,838.30 1,838.50 1,835.80 1,836.10 0.1K
10:33 1,836.30 1,836.40 1,835.00 1,836.30 0.1K
10:34 1,836.70 1,837.40 1,835.40 1,836.40 0.1K
10:35 1,836.40 1,838.60 1,836.40 1,837.90 0.1K
10:36 1,837.10 1,838.70 1,837.10 1,838.70 0.1K
10:37 1,838.60 1,839.50 1,838.60 1,839.40 0.1K
10:38 1,837.20 1,839.20 1,837.20 1,839.20 0.1K
10:39 1,839.20 1,839.30 1,838.20 1,838.90 0.1K
10:40 1,838.80 1,839.90 1,838.60 1,839.90 0.3K
10:41 1,839.50 1,839.80 1,838.20 1,838.90 0.1K
10:42 1,839.80 1,840.00 1,839.10 1,840.00 0.1K
10:43 1,840.00 1,840.00 1,839.00 1,839.10 0.1K
10:44 1,838.60 1,838.60 1,837.10 1,837.30 0.2K
10:45 1,837.60 1,838.40 1,837.60 1,837.70 0.1K
10:46 1,837.70 1,837.70 1,836.00 1,837.10 0.1K
10:47 1,836.40 1,836.40 1,830.00 1,833.10 0.5K
10:48 1,831.60 1,832.10 1,830.00 1,830.00 0.4K
10:49 1,829.90 1,833.70 1,829.60 1,833.70 1.4K
10:50 1,833.70 1,835.10 1,831.80 1,833.30 0.6K
10:51 1,830.90 1,834.00 1,830.90 1,833.60 0.3K
10:52 1,832.40 1,833.90 1,832.40 1,833.80 0.0K
10:53 1,834.20 1,835.00 1,833.00 1,835.00 0.0K
10:54 1,833.70 1,835.70 1,833.70 1,834.20 0.0K
10:55 1,834.20 1,834.20 1,833.20 1,833.20 0.0K
10:56 1,833.10 1,833.10 1,831.00 1,831.00 0.2K
10:57 1,831.80 1,832.30 1,830.50 1,831.50 0.1K
10:58 1,831.40 1,831.70 1,830.70 1,830.70 0.0K
10:59 1,832.30 1,832.30 1,831.80 1,831.80 0.1K
11:00 1,833.00 1,834.30 1,833.00 1,833.00 0.0K
11:01 1,832.40 1,833.00 1,832.40 1,833.00 0.0K
11:02 1,831.00 1,831.00 1,831.00 1,831.00 0.0K
11:03 1,828.20 1,828.20 1,826.90 1,826.90 0.7K
11:04 1,826.90 1,826.90 1,823.60 1,823.60 0.6K
11:05 1,824.50 1,824.50 1,824.00 1,824.00 0.1K
11:06 1,825.90 1,829.00 1,824.00 1,829.00 0.1K
11:07 1,826.30 1,827.40 1,826.00 1,827.40 0.0K
11:08 1,825.50 1,826.80 1,825.50 1,826.70 0.0K
11:09 1,827.40 1,828.20 1,827.30 1,828.20 0.0K
11:10 1,829.00 1,829.00 1,823.00 1,823.00 0.4K
11:11 1,823.70 1,825.70 1,823.00 1,825.70 0.1K
11:12 1,825.70 1,825.90 1,825.70 1,825.90 0.0K
11:13 1,826.90 1,829.10 1,826.90 1,828.30 0.3K
11:14 1,827.30 1,828.30 1,827.30 1,827.30 0.0K
11:15 1,828.00 1,828.00 1,825.50 1,825.70 0.0K
11:16 1,826.80 1,826.90 1,826.10 1,826.10 0.0K
11:17 1,826.10 1,827.60 1,826.10 1,827.60 0.0K
11:18 1,826.60 1,827.60 1,826.60 1,827.60 0.1K
11:19 1,826.60 1,826.70 1,825.00 1,825.00 1.0K
11:20 1,825.00 1,825.90 1,825.00 1,825.90 0.0K
11:21 1,825.10 1,826.00 1,825.10 1,825.50 0.2K
11:22 1,825.20 1,826.40 1,825.20 1,825.70 0.0K
11:23 1,826.50 1,827.40 1,826.50 1,827.40 0.0K
11:24 1,827.80 1,827.80 1,825.70 1,825.70 0.1K
11:25 1,825.40 1,826.70 1,825.20 1,825.20 0.0K
11:26 1,825.90 1,825.90 1,825.30 1,825.30 0.0K
11:27 1,826.70 1,826.70 1,825.90 1,825.90 0.0K
11:28 1,826.90 1,826.90 1,826.40 1,826.40 0.0K
11:29 1,825.10 1,825.10 1,822.00 1,824.20 2.8K
11:30 1,823.50 1,825.00 1,823.50 1,825.00 0.2K
11:31 1,826.20 1,826.20 1,826.20 1,826.20 0.0K
11:32 1,828.60 1,828.60 1,826.90 1,827.20 0.3K
11:33 1,828.30 1,828.40 1,828.30 1,828.40 0.1K
11:34 1,830.40 1,830.40 1,827.70 1,827.80 0.2K
11:35 1,827.00 1,828.40 1,827.00 1,828.40 0.0K
11:36 1,829.70 1,829.70 1,825.10 1,825.10 0.1K
11:37 1,825.10 1,825.60 1,825.10 1,825.60 0.0K
11:38 1,825.70 1,826.60 1,825.60 1,825.60 0.1K
11:39 1,823.50 1,823.50 1,821.00 1,822.40 2.3K
11:40 1,821.10 1,825.60 1,821.10 1,822.10 0.3K
11:41 1,822.10 1,823.10 1,821.40 1,823.10 0.1K
11:42 1,822.10 1,823.10 1,821.50 1,821.60 0.0K
11:43 1,821.60 1,823.20 1,821.50 1,823.20 0.0K
11:44 1,822.90 1,823.90 1,822.10 1,823.90 0.0K
11:45 1,822.10 1,823.80 1,821.00 1,821.00 0.1K
11:46 1,821.00 1,821.90 1,821.00 1,821.10 0.1K
11:47 1,821.00 1,822.30 1,821.00 1,822.30 0.0K
11:48 1,822.20 1,822.60 1,821.60 1,821.60 0.0K
11:49 1,822.30 1,822.60 1,821.10 1,822.60 0.0K
11:50 1,823.90 1,823.90 1,823.20 1,823.20 0.0K
11:51 1,822.50 1,823.00 1,822.10 1,822.10 0.1K
11:52 1,823.10 1,823.10 1,821.10 1,821.10 0.1K
11:53 1,820.40 1,820.40 1,817.60 1,817.60 2.0K
11:54 1,817.70 1,819.10 1,817.00 1,817.00 0.2K
11:55 1,818.00 1,819.30 1,818.00 1,819.20 0.1K
11:56 1,818.40 1,818.40 1,818.00 1,818.00 0.0K
11:57 1,819.50 1,819.50 1,818.00 1,819.30 0.0K
11:58 1,819.30 1,819.30 1,818.00 1,818.00 0.0K
11:59 1,819.10 1,819.10 1,818.10 1,818.40 0.0K
12:00 1,818.10 1,818.40 1,818.00 1,818.00 0.1K
12:01 1,816.80 1,817.40 1,816.80 1,817.40 0.0K
12:02 1,817.00 1,817.50 1,815.70 1,816.80 0.1K
12:03 1,814.70 1,814.70 1,812.60 1,814.40 0.2K
12:04 1,815.80 1,816.30 1,815.80 1,816.30 0.0K
12:05 1,815.00 1,816.90 1,815.00 1,816.90 0.0K
12:06 1,815.10 1,815.80 1,815.00 1,815.80 0.0K
12:07 1,816.20 1,817.90 1,816.20 1,817.40 0.1K
12:08 1,817.40 1,817.50 1,817.40 1,817.50 0.0K
12:09 1,817.50 1,817.60 1,817.50 1,817.60 0.0K
12:10 1,818.30 1,819.20 1,818.00 1,818.00 0.1K
12:11 1,818.00 1,818.40 1,818.00 1,818.40 0.0K
12:12 1,817.20 1,817.20 1,816.00 1,817.00 0.2K
12:13 1,815.60 1,816.20 1,815.00 1,815.00 0.1K
12:14 1,815.00 1,815.60 1,815.00 1,815.50 0.0K
12:15 1,815.50 1,816.70 1,815.50 1,815.80 0.0K
12:16 1,815.80 1,816.10 1,814.00 1,814.70 0.5K
12:17 1,814.70 1,816.20 1,814.70 1,816.00 0.0K
12:18 1,815.20 1,816.50 1,815.20 1,815.30 0.0K
12:19 1,815.30 1,816.90 1,815.30 1,816.90 0.0K
12:20 1,816.10 1,817.10 1,816.10 1,816.30 0.0K
12:21 1,816.20 1,817.10 1,814.40 1,814.40 0.1K
12:22 1,815.20 1,815.70 1,815.20 1,815.60 0.0K
12:23 1,815.50 1,816.70 1,815.50 1,816.70 0.0K
12:24 1,815.80 1,817.00 1,815.80 1,816.20 0.0K
12:25 1,817.20 1,817.20 1,816.10 1,816.10 0.0K
12:26 1,816.20 1,817.10 1,816.20 1,816.20 0.0K
12:27 1,816.20 1,816.80 1,816.20 1,816.20 0.0K
12:28 1,817.20 1,817.20 1,815.80 1,815.80 0.0K
12:29 1,815.10 1,817.00 1,814.10 1,814.30 0.4K
12:30 1,814.60 1,814.60 1,813.20 1,813.50 0.1K
12:31 1,813.20 1,816.00 1,813.20 1,814.10 0.0K
12:32 1,816.00 1,817.00 1,814.70 1,817.00 0.0K
12:33 1,815.00 1,816.70 1,815.00 1,816.50 0.1K
12:34 1,816.70 1,816.70 1,813.00 1,813.50 0.2K
12:35 1,813.90 1,814.70 1,812.30 1,813.70 0.1K
12:36 1,812.40 1,814.90 1,812.40 1,813.00 0.1K
12:37 1,815.10 1,815.20 1,813.10 1,815.20 0.0K
12:38 1,813.40 1,814.80 1,813.40 1,814.80 0.0K
12:39 1,814.80 1,814.80 1,814.10 1,814.80 0.0K
12:40 1,814.80 1,814.80 1,814.50 1,814.80 0.0K
12:41 1,814.00 1,814.40 1,813.10 1,813.90 0.1K
12:42 1,814.00 1,814.00 1,814.00 1,814.00 0.0K
12:43 1,815.70 1,815.70 1,815.70 1,815.70 0.0K
12:44 1,814.90 1,815.10 1,813.40 1,813.40 0.1K
12:45 1,813.40 1,814.50 1,813.40 1,814.50 0.0K
12:46 1,814.50 1,814.50 1,814.50 1,814.50 0.0K
12:47 1,814.50 1,814.50 1,814.50 1,814.50 0.0K
12:48 1,814.50 1,815.60 1,814.50 1,815.60 0.0K
12:49 1,816.00 1,817.90 1,816.00 1,817.90 0.0K
12:50 1,817.90 1,818.80 1,817.90 1,818.80 0.0K
12:51 1,818.70 1,819.40 1,818.70 1,819.40 0.0K
12:52 1,819.70 1,819.80 1,819.70 1,819.80 0.0K
12:53 1,819.60 1,819.70 1,818.50 1,819.70 0.0K
12:54 1,819.70 1,819.70 1,818.90 1,819.00 0.1K
12:55 1,818.90 1,818.90 1,817.20 1,817.60 0.1K
12:56 1,818.30 1,818.80 1,818.30 1,818.80 0.0K
12:57 1,818.70 1,818.80 1,814.20 1,816.70 0.3K
12:58 1,816.00 1,816.60 1,814.90 1,816.60 0.1K
12:59 1,816.50 1,816.60 1,816.50 1,816.60 0.0K
13:00 1,816.60 1,816.60 1,816.60 1,816.60 0.0K
13:01 1,818.30 1,818.70 1,818.30 1,818.70 0.0K
13:02 1,818.90 1,818.90 1,818.80 1,818.80 0.0K
13:03 1,819.00 1,819.00 1,818.10 1,818.10 0.2K
13:04 1,818.10 1,818.80 1,818.10 1,818.10 0.0K
13:05 1,819.20 1,819.20 1,819.20 1,819.20 0.0K
13:06 1,817.80 1,817.80 1,815.00 1,815.00 0.2K
13:07 1,816.70 1,817.60 1,815.60 1,817.60 0.1K
13:08 1,817.40 1,819.10 1,817.40 1,819.10 0.0K
13:09 1,819.30 1,819.30 1,819.00 1,819.00 0.0K
13:10 1,818.30 1,818.30 1,818.30 1,818.30 0.0K
13:11 1,818.30 1,818.30 1,816.60 1,816.60 0.0K
13:12 1,817.20 1,817.20 1,817.10 1,817.10 0.0K
13:13 1,818.40 1,818.40 1,818.40 1,818.40 0.0K
13:14 1,816.10 1,816.10 1,816.10 1,816.10 0.1K
13:15 1,813.20 1,813.50 1,811.30 1,812.00 0.5K
13:16 1,811.20 1,813.50 1,811.20 1,813.50 0.0K
13:17 1,814.30 1,814.30 1,814.30 1,814.30 0.0K
13:18 1,815.70 1,815.70 1,815.60 1,815.60 0.0K
13:19 1,815.60 1,818.20 1,815.60 1,818.20 0.0K
13:20 1,817.80 1,817.90 1,817.80 1,817.80 0.0K
13:21 1,816.60 1,816.60 1,814.60 1,814.60 0.1K
13:22 1,815.50 1,815.50 1,814.60 1,814.60 0.0K
13:23 1,815.00 1,815.00 1,814.90 1,814.90 0.1K
13:24 1,816.20 1,816.20 1,814.90 1,814.90 0.1K
13:25 1,813.00 1,813.00 1,810.10 1,810.30 0.5K
13:26 1,810.10 1,812.50 1,809.30 1,812.50 0.2K
13:27 1,812.50 1,812.50 1,811.70 1,811.70 0.0K
13:28 1,811.70 1,811.70 1,811.70 1,811.70 0.0K
13:29 1,812.00 1,813.10 1,812.00 1,812.00 0.0K
13:30 1,812.00 1,812.00 1,809.80 1,810.80 0.1K
13:31 1,811.30 1,811.30 1,811.30 1,811.30 0.0K
13:32 1,811.50 1,811.50 1,811.50 1,811.50 0.0K
13:33 1,811.50 1,811.50 1,811.50 1,811.50 0.0K
13:34 1,811.50 1,811.50 1,808.70 1,808.70 0.3K
13:35 1,808.80 1,809.70 1,808.40 1,809.70 0.1K
13:36 1,810.00 1,810.10 1,810.00 1,810.10 0.0K
13:37 1,810.90 1,811.80 1,810.10 1,811.80 0.0K
13:38 1,810.10 1,810.10 1,809.20 1,809.20 0.2K
13:39 1,809.20 1,809.70 1,809.20 1,809.70 0.0K
13:40 1,809.70 1,810.10 1,809.40 1,810.10 0.1K
13:41 1,810.10 1,810.10 1,809.40 1,809.90 0.0K
13:42 1,809.90 1,809.90 1,809.90 1,809.90 0.0K
13:43 1,809.00 1,810.70 1,809.00 1,810.70 0.1K
13:44 1,810.30 1,810.80 1,810.30 1,810.30 0.1K
13:45 1,809.60 1,810.30 1,809.60 1,810.30 0.0K
13:46 1,810.30 1,812.20 1,806.90 1,808.60 0.6K
13:47 1,807.90 1,809.00 1,807.20 1,807.20 0.1K
13:48 1,807.20 1,808.80 1,807.20 1,808.80 0.0K
13:49 1,806.90 1,808.00 1,806.90 1,808.00 0.0K
13:50 1,808.10 1,808.50 1,808.10 1,808.50 0.0K
13:51 1,805.70 1,805.70 1,804.60 1,804.60 0.5K
13:52 1,804.90 1,805.20 1,803.80 1,805.20 0.1K
13:53 1,808.00 1,808.00 1,805.40 1,807.20 0.1K
13:54 1,805.40 1,805.40 1,805.40 1,805.40 0.0K
13:55 1,806.90 1,806.90 1,806.20 1,806.20 0.1K
13:56 1,806.20 1,807.40 1,806.20 1,807.40 0.0K
13:57 1,808.10 1,808.70 1,806.90 1,806.90 0.4K
13:58 1,805.60 1,807.00 1,804.70 1,805.80 0.2K
13:59 1,804.50 1,805.60 1,803.00 1,805.60 0.2K
14:00 1,806.30 1,806.30 1,805.30 1,805.90 0.1K
14:01 1,805.90 1,805.90 1,805.90 1,805.90 0.0K
14:02 1,806.40 1,807.10 1,806.40 1,807.10 0.0K
14:03 1,807.90 1,807.90 1,807.90 1,807.90 0.0K
14:04 1,806.70 1,806.70 1,804.70 1,804.70 0.1K
14:06 1,805.80 1,807.40 1,805.80 1,807.40 0.0K
14:07 1,808.00 1,808.00 1,802.60 1,802.60 0.2K
14:08 1,804.20 1,804.60 1,804.20 1,804.60 0.0K
14:09 1,803.40 1,804.60 1,802.30 1,802.30 0.5K
14:10 1,803.30 1,807.70 1,803.30 1,806.40 0.2K
14:11 1,805.30 1,807.70 1,804.80 1,807.70 0.2K
14:12 1,808.10 1,811.50 1,806.60 1,811.50 0.3K
14:13 1,811.40 1,813.70 1,811.40 1,811.90 0.1K
14:14 1,811.40 1,813.00 1,809.50 1,810.60 0.5K
14:15 1,809.60 1,812.20 1,809.60 1,810.90 0.3K
14:16 1,810.20 1,813.00 1,809.80 1,813.00 0.1K
14:17 1,813.20 1,814.00 1,812.80 1,814.00 0.1K
14:18 1,814.00 1,819.20 1,814.00 1,815.80 1.2K
14:19 1,818.60 1,818.60 1,815.50 1,817.80 0.3K
14:20 1,818.30 1,818.30 1,815.20 1,817.10 0.3K
14:21 1,817.70 1,817.70 1,815.20 1,816.40 0.2K
14:22 1,815.50 1,817.60 1,814.50 1,817.60 0.1K
14:23 1,816.00 1,816.80 1,815.00 1,815.40 0.2K
14:24 1,817.00 1,817.00 1,812.80 1,812.80 0.3K
14:25 1,813.50 1,816.70 1,812.90 1,814.80 0.4K
14:26 1,814.90 1,818.30 1,814.90 1,815.30 0.4K
14:27 1,813.80 1,816.70 1,813.50 1,816.70 0.4K
14:28 1,817.10 1,819.90 1,815.80 1,818.30 0.3K
14:29 1,817.50 1,819.70 1,817.50 1,818.60 0.1K
14:30 1,819.40 1,819.50 1,818.90 1,819.50 0.2K
14:31 1,819.50 1,820.40 1,819.50 1,820.40 0.2K
14:32 1,817.60 1,819.60 1,817.60 1,819.50 0.2K
14:33 1,818.10 1,820.00 1,818.10 1,819.60 0.8K
14:34 1,819.90 1,820.00 1,819.40 1,819.90 0.8K
14:35 1,819.00 1,819.90 1,819.00 1,819.60 0.8K
14:36 1,819.40 1,820.00 1,819.00 1,819.50 0.6K
14:37 1,820.50 1,820.50 1,819.80 1,819.90 0.5K
14:38 1,820.10 1,826.40 1,820.10 1,825.60 0.7K
14:39 1,825.40 1,826.00 1,825.20 1,825.20 0.4K
14:40 1,825.10 1,827.10 1,825.10 1,827.00 0.4K
14:41 1,827.70 1,828.80 1,826.40 1,828.30 0.7K
14:42 1,828.60 1,830.20 1,828.40 1,828.40 0.6K
14:43 1,828.40 1,829.10 1,826.10 1,829.10 0.8K
14:44 1,830.40 1,830.60 1,827.20 1,830.00 0.6K
14:45 1,829.60 1,835.50 1,829.60 1,833.10 0.9K
14:46 1,833.10 1,834.00 1,829.20 1,834.00 0.7K
14:47 1,835.00 1,838.90 1,835.00 1,838.90 0.5K
14:48 1,839.90 1,843.10 1,837.90 1,839.00 0.8K
14:49 1,839.50 1,840.00 1,838.10 1,839.50 1.0K
14:50 1,841.00 1,842.80 1,840.10 1,842.80 1.4K
14:51 1,842.80 1,845.00 1,842.20 1,843.70 0.7K
14:52 1,844.90 1,845.40 1,844.10 1,844.50 0.8K
14:53 1,844.80 1,844.80 1,838.70 1,840.40 1.6K
14:54 1,840.10 1,843.30 1,839.40 1,840.50 0.8K
14:55 1,839.40 1,844.00 1,838.90 1,842.90 0.8K
14:56 1,843.00 1,843.50 1,840.80 1,842.90 0.6K
14:57 1,843.00 1,843.90 1,841.30 1,843.90 0.6K
14:58 1,844.00 1,844.00 1,842.00 1,842.60 0.7K
14:59 1,842.30 1,842.30 1,838.20 1,838.20 0.6K
15:00 1,839.20 1,840.50 1,837.30 1,837.30 0.8K
15:01 1,837.90 1,839.00 1,837.70 1,838.60 0.7K
15:02 1,838.60 1,841.00 1,838.50 1,840.40 0.5K
15:03 1,840.00 1,840.30 1,838.00 1,840.20 0.8K
15:04 1,838.60 1,840.40 1,838.30 1,840.40 0.5K
15:05 1,840.40 1,841.40 1,839.70 1,841.40 0.6K
15:06 1,840.80 1,841.40 1,839.30 1,841.40 0.7K
15:07 1,840.90 1,841.40 1,838.60 1,840.60 0.8K
15:08 1,840.50 1,841.90 1,839.90 1,839.90 0.7K
15:09 1,839.70 1,841.60 1,839.70 1,841.00 1.3K
15:10 1,841.00 1,841.90 1,840.70 1,841.90 0.8K
15:11 1,842.00 1,842.00 1,841.30 1,841.80 0.7K
15:12 1,841.40 1,841.90 1,841.40 1,841.80 0.7K
15:13 1,841.50 1,841.50 1,841.00 1,841.00 1.4K
15:14 1,840.60 1,840.60 1,835.30 1,836.50 0.9K
15:15 1,836.70 1,842.00 1,836.70 1,841.50 0.8K
15:16 1,841.30 1,841.90 1,838.00 1,838.00 2.0K
15:17 1,839.10 1,840.50 1,839.10 1,840.00 0.7K
15:18 1,840.00 1,840.90 1,840.00 1,840.50 0.7K
15:19 1,840.10 1,840.70 1,837.90 1,839.90 0.6K
15:20 1,839.90 1,839.90 1,835.80 1,838.20 1.2K
15:21 1,838.80 1,839.70 1,836.60 1,836.60 0.8K
15:22 1,833.90 1,839.20 1,833.90 1,839.20 0.6K
15:23 1,839.30 1,839.30 1,838.70 1,838.70 0.7K
15:24 1,838.20 1,838.70 1,837.70 1,838.40 0.6K
15:25 1,838.30 1,838.40 1,837.80 1,837.80 0.5K
15:26 1,836.00 1,836.00 1,830.60 1,832.70 0.6K
15:27 1,835.00 1,838.00 1,833.00 1,837.90 0.3K
15:28 1,836.60 1,837.90 1,833.80 1,835.00 0.4K
15:29 1,837.70 1,839.60 1,825.10 1,839.60 0.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 1,869.90 1,916.50 1,825.00 1,907.60 0.3M
2025-09-30 1,939.10 1,948.60 1,870.00 1,885.00 0.2M
2025-09-29 1,832.10 1,956.60 1,778.50 1,937.30 0.7M
2025-09-26 1,860.70 1,880.80 1,802.30 1,839.60 0.1M
2025-09-25 1,912.20 1,920.00 1,861.00 1,869.00 0.1M
2025-09-24 1,934.10 1,934.10 1,892.90 1,912.20 0.1M
2025-09-23 1,999.80 1,999.80 1,909.00 1,922.40 0.1M
2025-09-22 2,000.00 2,002.50 1,982.00 1,988.80 0.1M
2025-09-19 1,960.00 2,046.30 1,948.00 2,019.50 1.5M
2025-09-18 1,973.50 1,980.90 1,938.00 1,951.40 0.1M
2025-09-17 1,962.00 1,991.50 1,948.20 1,971.80 0.1M
2025-09-16 1,890.00 1,966.80 1,884.60 1,955.80 0.3M
2025-09-15 1,863.90 1,895.00 1,836.30 1,891.40 0.1M
2025-09-12 1,881.10 1,899.00 1,848.90 1,865.40 0.2M
2025-09-11 1,809.80 1,899.00 1,809.80 1,881.10 0.3M
2025-09-10 1,784.00 1,825.40 1,774.10 1,805.00 0.1M
2025-09-09 1,742.40 1,787.00 1,717.30 1,766.70 0.3M
2025-09-08 1,770.00 1,778.90 1,723.00 1,728.60 0.1M
2025-09-05 1,744.90 1,789.20 1,744.10 1,760.00 0.1M
2025-09-04 1,769.00 1,777.90 1,733.00 1,739.80 0.1M
2025-09-03 1,760.00 1,782.40 1,741.70 1,748.20 0.2M
2025-09-02 1,769.80 1,786.80 1,745.00 1,758.80 0.1M
2025-09-01 1,738.40 1,816.00 1,738.40 1,755.80 0.3M
2025-08-29 1,756.90 1,765.70 1,721.10 1,725.70 0.2M
2025-08-28 1,785.00 1,788.80 1,748.10 1,759.50 0.3M
2025-08-26 1,838.10 1,859.00 1,770.00 1,784.50 0.2M
2025-08-25 1,863.00 1,873.70 1,825.00 1,838.10 0.2M
2025-08-22 1,874.00 1,880.20 1,855.00 1,862.60 0.1M
2025-08-21 1,879.90 1,895.80 1,865.10 1,885.80 0.9M
2025-08-20 1,850.00 1,866.30 1,822.30 1,861.60 0.1M
2025-08-19 1,940.90 1,968.60 1,843.00 1,848.20 0.2M
2025-08-18 1,895.00 1,964.30 1,878.00 1,935.50 0.2M
2025-08-14 1,881.00 1,897.60 1,855.00 1,883.70 0.1M
2025-08-13 1,855.00 1,888.00 1,844.40 1,873.20 0.1M
2025-08-12 1,829.50 1,865.30 1,815.00 1,855.30 0.1M
2025-08-11 1,845.00 1,868.00 1,825.50 1,845.10 0.1M
2025-08-08 1,849.10 1,870.00 1,829.20 1,853.40 0.5M
2025-08-07 1,796.50 1,854.00 1,793.50 1,849.10 0.1M
2025-08-06 1,802.80 1,820.00 1,760.10 1,794.60 0.2M
2025-08-05 1,835.40 1,846.30 1,781.50 1,802.80 0.1M
2025-08-04 1,828.00 1,845.00 1,791.70 1,821.60 0.3M
2025-08-01 1,887.70 1,904.90 1,820.00 1,828.40 0.1M
2025-07-31 1,900.00 1,921.60 1,853.90 1,887.70 0.4M
2025-07-30 1,912.50 1,923.00 1,876.40 1,908.20 0.3M
2025-07-29 1,901.00 1,928.10 1,881.10 1,912.50 0.4M
2025-07-28 1,971.00 1,971.00 1,880.80 1,901.50 0.3M
2025-07-25 2,050.50 2,050.50 1,971.70 1,994.90 0.1M
2025-07-24 2,082.90 2,092.60 2,037.40 2,046.70 0.1M
2025-07-23 2,108.00 2,108.00 2,054.00 2,071.80 0.4M
2025-07-22 2,132.50 2,135.00 2,060.20 2,096.80 0.2M
2025-07-21 2,116.10 2,140.00 2,019.40 2,115.80 0.3M
2025-07-18 2,109.40 2,147.80 2,085.80 2,116.10 0.2M
2025-07-17 2,110.00 2,169.00 2,110.00 2,140.40 0.3M
2025-07-16 2,071.00 2,133.00 2,071.00 2,104.90 0.2M
2025-07-15 2,049.60 2,090.60 2,039.90 2,072.50 0.1M
2025-07-14 2,056.60 2,075.00 2,021.80 2,049.80 0.1M
2025-07-11 2,105.00 2,138.30 2,061.00 2,077.40 0.2M
2025-07-10 2,061.00 2,127.80 2,003.40 2,116.40 0.1M
2025-07-09 2,065.00 2,097.50 2,046.70 2,080.00 0.2M
2025-07-08 2,085.20 2,085.20 2,033.60 2,072.60 0.1M
2025-07-07 2,094.30 2,095.70 2,044.10 2,072.40 0.2M
2025-07-04 2,095.00 2,117.40 2,040.00 2,099.20 0.1M
2025-07-03 2,140.00 2,140.00 2,071.70 2,082.50 0.2M
2025-07-02 2,113.00 2,231.60 2,085.00 2,148.80 0.6M
2025-07-01 2,185.70 2,185.70 2,103.70 2,112.00 0.3M
2025-06-30 2,075.00 2,198.70 2,072.30 2,166.00 0.5M
2025-06-27 2,052.90 2,135.00 2,036.30 2,062.00 0.5M
2025-06-26 2,035.00 2,062.70 2,011.00 2,045.30 0.1M
2025-06-25 2,033.10 2,074.60 2,022.00 2,028.40 0.1M
2025-06-24 2,001.10 2,080.00 2,001.10 2,043.90 0.3M
2025-06-23 2,000.00 2,063.50 1,981.40 1,995.50 0.2M
2025-06-20 1,984.20 2,045.00 1,955.00 2,027.60 0.3M
2025-06-19 2,010.00 2,053.00 1,955.00 1,974.30 0.3M
2025-06-18 2,021.00 2,028.90 1,971.30 2,019.90 0.3M
2025-06-17 1,995.90 2,061.90 1,986.20 2,010.20 0.3M
2025-06-16 2,001.10 2,048.70 1,978.20 1,995.90 0.2M
2025-06-13 1,930.00 2,000.00 1,930.00 1,998.40 0.1M
2025-06-12 1,969.00 2,001.00 1,946.80 1,960.60 0.2M
2025-06-11 1,991.10 2,016.00 1,965.10 1,977.40 0.2M
2025-06-10 1,998.30 2,021.40 1,960.10 1,998.80 0.3M
2025-06-09 1,959.90 2,000.00 1,928.10 1,988.80 0.5M
2025-06-06 1,807.90 1,965.50 1,767.50 1,940.30 1.2M
2025-06-05 1,820.00 1,828.70 1,782.00 1,791.10 0.3M
2025-06-04 1,915.00 1,915.00 1,820.50 1,829.20 0.2M
2025-06-03 1,896.00 1,919.00 1,871.30 1,898.70 0.1M
2025-06-02 1,881.00 1,890.00 1,849.40 1,880.80 0.1M
2025-05-30 1,912.00 1,924.50 1,830.00 1,866.20 0.3M
2025-05-29 1,974.00 1,980.00 1,906.60 1,929.80 0.1M
2025-05-28 1,908.90 1,974.90 1,895.00 1,953.20 0.2M
2025-05-27 1,815.00 1,898.50 1,810.90 1,892.80 0.1M
2025-05-26 1,814.30 1,848.30 1,807.40 1,829.90 0.1M
2025-05-23 1,844.10 1,844.30 1,797.80 1,814.30 0.2M
2025-05-22 1,871.90 1,882.90 1,811.50 1,842.00 0.1M
2025-05-21 1,852.20 1,889.70 1,840.40 1,862.90 0.1M
2025-05-20 1,890.00 1,890.00 1,843.00 1,856.60 0.1M
2025-05-19 1,867.90 1,913.50 1,851.00 1,888.90 0.1M
2025-05-16 1,896.60 1,922.30 1,860.10 1,867.90 0.1M
2025-05-15 1,846.90 1,887.00 1,842.00 1,877.20 0.2M
2025-05-14 1,771.00 1,866.90 1,761.00 1,846.90 0.3M
2025-05-13 1,795.00 1,795.00 1,761.10 1,784.70 0.2M
2025-05-12 1,777.00 1,826.50 1,752.50 1,801.10 0.3M
2025-05-09 1,800.00 1,800.10 1,705.00 1,718.00 0.3M
2025-05-08 1,889.00 1,889.00 1,800.40 1,829.00 0.4M
2025-05-07 1,853.50 1,902.90 1,832.80 1,866.70 0.1M
2025-05-06 1,855.20 1,900.40 1,845.00 1,886.00 0.1M
2025-05-05 1,812.70 1,868.90 1,778.00 1,857.90 0.1M
2025-05-02 1,852.10 1,874.80 1,787.50 1,812.60 0.5M
2025-04-30 1,931.00 1,938.20 1,840.80 1,864.10 0.7M
2025-04-29 1,906.60 1,964.90 1,901.50 1,947.40 0.6M
2025-04-28 1,994.90 2,000.00 1,875.10 1,893.10 0.6M
2025-04-25 1,946.80 1,993.20 1,910.10 1,980.30 0.4M
2025-04-24 1,970.00 1,976.60 1,930.90 1,951.00 0.5M
2025-04-23 1,961.10 1,988.80 1,921.00 1,961.80 0.4M
2025-04-22 1,970.00 1,988.50 1,916.80 1,967.70 1.0M
2025-04-21 1,888.50 1,966.00 1,876.00 1,958.50 0.7M
2025-04-17 1,800.00 1,888.90 1,793.00 1,872.90 0.4M
2025-04-16 1,813.00 1,815.50 1,772.90 1,804.30 0.2M
2025-04-15 1,814.00 1,867.40 1,791.00 1,813.60 0.5M
2025-04-11 1,667.65 1,798.90 1,623.25 1,780.40 0.6M
2025-04-09 1,684.10 1,728.40 1,633.00 1,647.90 0.2M
2025-04-08 1,589.00 1,746.65 1,574.45 1,718.45 1.6M
2025-04-07 1,415.00 1,621.95 1,357.35 1,558.85 0.4M
2025-04-04 1,740.00 1,740.00 1,676.10 1,694.25 0.1M
2025-04-03 1,731.05 1,756.70 1,717.90 1,747.00 0.1M
2025-04-02 1,729.95 1,786.95 1,700.00 1,775.65 0.1M
2025-04-01 1,751.00 1,751.00 1,676.30 1,711.40 0.1M
2025-03-28 1,725.00 1,805.00 1,712.25 1,751.45 0.2M
2025-03-27 1,712.05 1,739.40 1,701.90 1,721.60 0.1M
2025-03-26 1,829.00 1,838.95 1,692.55 1,712.90 0.5M
2025-03-25 1,801.45 1,856.80 1,756.45 1,826.30 0.4M
2025-03-24 1,719.00 1,792.05 1,675.05 1,774.80 0.4M
2025-03-21 1,620.00 1,717.45 1,611.80 1,692.30 0.1M
2025-03-20 1,646.10 1,658.70 1,605.00 1,626.60 0.1M
2025-03-19 1,680.00 1,689.70 1,632.15 1,638.70 0.1M
2025-03-18 1,562.65 1,671.75 1,562.00 1,658.70 0.4M
2025-03-17 1,595.50 1,609.90 1,540.15 1,562.65 0.1M
2025-03-13 1,601.00 1,617.40 1,584.05 1,594.00 0.2M
2025-03-12 1,610.00 1,619.40 1,588.05 1,595.90 0.1M
2025-03-11 1,600.95 1,644.05 1,585.75 1,605.25 0.1M
2025-03-10 1,600.20 1,654.45 1,577.70 1,624.65 0.3M
2025-03-07 1,619.95 1,632.65 1,590.00 1,600.20 0.1M
2025-03-06 1,628.75 1,662.70 1,596.10 1,617.80 0.1M
2025-03-05 1,598.10 1,626.00 1,548.00 1,609.65 0.2M
2025-03-04 1,563.00 1,626.95 1,552.45 1,594.85 0.1M
2025-03-03 1,666.70 1,684.00 1,558.00 1,580.35 0.4M
2025-02-28 1,634.05 1,670.00 1,543.85 1,641.90 0.4M
2025-02-27 1,587.60 1,664.85 1,577.25 1,636.20 0.9M
2025-02-25 1,501.45 1,603.00 1,491.60 1,568.40 0.7M
2025-02-24 1,481.45 1,515.50 1,480.00 1,504.05 0.1M
2025-02-21 1,487.35 1,519.40 1,460.80 1,505.85 0.1M
2025-02-20 1,519.55 1,519.55 1,465.05 1,479.55 0.1M
2025-02-19 1,496.00 1,525.45 1,453.95 1,519.55 0.1M
2025-02-18 1,433.60 1,524.90 1,433.60 1,496.20 0.3M
2025-02-17 1,482.00 1,499.95 1,432.50 1,455.45 0.1M
2025-02-14 1,512.15 1,525.90 1,456.00 1,505.60 0.1M
2025-02-13 1,471.00 1,549.00 1,471.00 1,512.15 0.3M
2025-02-12 1,506.00 1,515.00 1,455.00 1,473.15 0.2M
2025-02-11 1,438.00 1,524.90 1,430.00 1,512.50 0.4M
2025-02-10 1,487.75 1,487.75 1,407.00 1,454.05 0.1M
2025-02-07 1,507.45 1,527.40 1,465.50 1,475.35 0.3M
2025-02-06 1,490.00 1,514.00 1,460.00 1,495.00 0.4M
2025-02-05 1,533.00 1,533.00 1,491.50 1,502.55 0.5M
2025-02-04 1,521.55 1,536.50 1,502.05 1,515.45 0.3M
2025-02-03 1,500.00 1,539.10 1,499.60 1,518.35 0.5M
2025-02-01 1,536.25 1,540.00 1,467.20 1,520.75 0.1M
2025-01-31 1,523.50 1,544.60 1,502.05 1,518.80 0.1M
2025-01-30 1,490.00 1,563.65 1,479.50 1,531.55 0.1M
2025-01-29 1,445.00 1,528.80 1,423.85 1,503.75 0.1M
2025-01-28 1,379.45 1,452.85 1,360.30 1,432.25 0.2M
2025-01-27 1,423.05 1,454.00 1,372.20 1,418.05 0.6M
2025-01-24 1,449.90 1,465.00 1,405.80 1,426.55 0.5M
2025-01-23 1,422.65 1,460.00 1,418.70 1,441.65 0.3M
2025-01-22 1,432.30 1,483.50 1,418.90 1,422.65 0.3M
2025-01-21 1,440.00 1,487.55 1,429.30 1,437.30 0.2M
2025-01-20 1,438.70 1,461.75 1,416.60 1,436.80 0.1M
2025-01-17 1,450.00 1,463.25 1,396.85 1,434.80 0.2M
2025-01-16 1,475.00 1,484.30 1,428.05 1,445.85 0.3M
2025-01-15 1,484.65 1,496.45 1,435.75 1,467.05 0.1M
2025-01-14 1,484.55 1,523.60 1,453.15 1,471.05 0.2M
2025-01-13 1,472.95 1,493.35 1,458.65 1,467.45 0.2M
2025-01-10 1,595.00 1,595.00 1,456.95 1,495.40 0.1M
2025-01-09 1,555.00 1,597.50 1,538.05 1,580.05 0.4M
2025-01-08 1,548.00 1,550.00 1,510.50 1,542.30 0.1M
2025-01-07 1,526.10 1,559.45 1,518.95 1,533.30 0.1M
2025-01-06 1,549.75 1,564.90 1,521.85 1,538.20 0.2M
2025-01-03 1,500.00 1,584.00 1,482.45 1,552.75 0.6M
2025-01-02 1,399.40 1,518.50 1,395.05 1,504.80 0.4M
2025-01-01 1,400.20 1,408.95 1,382.30 1,399.40 0.1M