Datamatics Global Services Ltd (DATC)

DATC
🏛️ インド →
887.60
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:07 1,000.00 1,000.00 1,000.00 1,000.00 0.8K
09:15 1,005.00 1,007.70 1,000.50 1,007.70 3.2K
09:16 1,007.55 1,018.35 1,006.65 1,016.05 4.6K
09:17 1,019.00 1,020.80 1,009.85 1,015.80 5.4K
09:18 1,013.55 1,014.70 1,009.00 1,009.85 1.9K
09:19 1,012.65 1,016.95 1,010.50 1,016.00 2.1K
09:20 1,015.05 1,016.95 1,008.10 1,009.15 5.1K
09:21 1,009.15 1,009.15 1,006.90 1,007.30 4.8K
09:22 1,011.00 1,019.00 1,009.95 1,019.00 2.4K
09:23 1,019.00 1,027.80 1,019.00 1,027.80 2.9K
09:24 1,030.85 1,030.85 1,023.05 1,023.05 3.0K
09:25 1,023.35 1,026.90 1,023.00 1,026.90 0.9K
09:26 1,027.65 1,032.00 1,026.95 1,032.00 1.0K
09:27 1,032.00 1,033.95 1,030.50 1,033.95 3.9K
09:28 1,032.35 1,033.00 1,030.00 1,032.30 1.5K
09:29 1,032.90 1,032.90 1,030.00 1,030.00 0.8K
09:30 1,030.00 1,034.30 1,030.00 1,030.00 4.3K
09:31 1,029.45 1,034.55 1,029.25 1,032.25 2.1K
09:32 1,030.00 1,030.90 1,026.15 1,030.90 2.9K
09:33 1,032.20 1,034.85 1,030.70 1,030.70 2.0K
09:34 1,030.55 1,030.55 1,028.20 1,028.20 0.3K
09:35 1,028.40 1,028.45 1,026.55 1,028.40 0.3K
09:36 1,027.85 1,028.90 1,027.85 1,028.40 0.1K
09:37 1,028.40 1,030.45 1,028.40 1,030.45 0.5K
09:38 1,029.70 1,030.45 1,029.50 1,029.50 0.3K
09:39 1,029.45 1,029.70 1,029.45 1,029.70 0.3K
09:40 1,029.95 1,029.95 1,029.55 1,029.55 0.1K
09:41 1,029.95 1,029.95 1,026.25 1,028.10 0.8K
09:42 1,028.05 1,033.25 1,028.05 1,033.25 2.4K
09:43 1,030.00 1,031.85 1,030.00 1,031.85 0.4K
09:44 1,031.90 1,032.00 1,030.45 1,031.10 0.4K
09:45 1,032.90 1,038.50 1,032.90 1,038.50 2.1K
09:46 1,041.10 1,043.80 1,041.05 1,042.90 4.0K
09:47 1,044.55 1,046.90 1,044.55 1,045.15 2.2K
09:48 1,045.15 1,045.15 1,042.10 1,043.95 2.1K
09:49 1,041.00 1,041.60 1,040.05 1,040.05 1.2K
09:50 1,039.00 1,042.25 1,039.00 1,042.00 1.0K
09:51 1,042.00 1,042.00 1,038.55 1,038.60 0.9K
09:52 1,040.00 1,040.00 1,038.60 1,038.60 0.1K
09:53 1,037.90 1,037.95 1,036.75 1,037.95 0.9K
09:54 1,037.80 1,037.80 1,036.60 1,036.60 0.1K
09:55 1,037.90 1,038.50 1,037.90 1,038.50 0.5K
09:56 1,038.00 1,038.00 1,034.40 1,034.40 0.8K
09:57 1,035.40 1,035.40 1,034.00 1,034.00 0.8K
09:58 1,034.00 1,037.10 1,034.00 1,037.10 0.9K
09:59 1,036.95 1,036.95 1,036.85 1,036.85 0.0K
10:00 1,033.60 1,034.95 1,033.45 1,033.45 0.5K
10:01 1,033.65 1,033.65 1,030.00 1,030.00 1.8K
10:02 1,032.35 1,032.75 1,031.95 1,032.75 0.3K
10:03 1,033.05 1,033.05 1,031.00 1,031.00 0.2K
10:04 1,030.00 1,032.65 1,030.00 1,032.65 0.0K
10:05 1,033.25 1,033.75 1,031.90 1,032.00 0.6K
10:06 1,031.45 1,032.90 1,031.10 1,031.70 0.5K
10:07 1,031.45 1,032.90 1,031.45 1,032.90 0.1K
10:08 1,032.85 1,032.85 1,027.00 1,027.00 1.4K
10:09 1,028.25 1,028.25 1,027.30 1,027.30 0.1K
10:10 1,028.00 1,028.45 1,026.25 1,027.25 0.9K
10:11 1,027.25 1,028.35 1,027.05 1,028.35 0.0K
10:12 1,027.95 1,027.95 1,022.20 1,022.20 2.4K
10:13 1,022.90 1,026.25 1,022.90 1,026.25 1.6K
10:14 1,024.70 1,024.70 1,022.10 1,022.10 0.6K
10:15 1,023.10 1,023.85 1,022.05 1,022.05 1.1K
10:16 1,020.90 1,021.10 1,017.00 1,018.80 2.9K
10:17 1,018.00 1,020.20 1,018.00 1,018.60 2.2K
10:18 1,018.55 1,018.55 1,013.70 1,014.80 2.5K
10:19 1,014.65 1,017.60 1,013.15 1,017.60 1.8K
10:20 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
10:21 1,016.95 1,017.00 1,016.05 1,017.00 0.1K
10:22 1,016.20 1,016.20 1,016.00 1,016.00 0.6K
10:23 1,015.60 1,016.85 1,015.60 1,016.85 0.2K
10:24 1,016.85 1,016.85 1,016.85 1,016.85 0.0K
10:25 1,016.00 1,017.60 1,016.00 1,017.60 0.3K
10:26 1,017.60 1,022.65 1,017.60 1,018.20 1.7K
10:27 1,018.95 1,023.00 1,018.95 1,023.00 0.6K
10:28 1,023.00 1,023.00 1,022.95 1,022.95 0.7K
10:29 1,022.95 1,023.00 1,021.80 1,023.00 0.5K
10:30 1,022.25 1,024.50 1,022.25 1,024.50 0.1K
10:31 1,024.95 1,025.00 1,020.00 1,020.00 1.4K
10:32 1,019.45 1,023.40 1,019.45 1,023.40 0.7K
10:33 1,023.90 1,025.20 1,023.55 1,023.55 0.4K
10:34 1,023.55 1,023.55 1,023.55 1,023.55 0.0K
10:35 1,023.55 1,024.85 1,023.55 1,024.85 0.0K
10:36 1,023.55 1,023.85 1,023.00 1,023.50 0.2K
10:37 1,023.90 1,023.90 1,022.80 1,022.80 0.2K
10:38 1,020.85 1,020.85 1,019.45 1,020.60 0.8K
10:39 1,019.45 1,020.55 1,019.45 1,020.30 0.0K
10:40 1,020.20 1,020.20 1,017.70 1,017.70 0.5K
10:41 1,017.70 1,018.35 1,017.05 1,018.30 0.6K
10:42 1,017.35 1,017.45 1,017.10 1,017.10 0.5K
10:43 1,017.10 1,018.10 1,017.10 1,018.10 0.1K
10:44 1,018.10 1,021.95 1,018.10 1,019.65 1.3K
10:45 1,020.30 1,020.30 1,020.30 1,020.30 0.1K
10:46 1,021.00 1,021.05 1,019.30 1,020.00 0.2K
10:47 1,020.00 1,020.00 1,018.00 1,018.00 0.2K
10:48 1,017.80 1,020.00 1,017.80 1,020.00 0.3K
10:49 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
10:50 1,020.00 1,020.00 1,019.25 1,019.25 0.1K
10:51 1,019.00 1,019.30 1,019.00 1,019.30 0.1K
10:52 1,019.30 1,019.30 1,019.30 1,019.30 0.0K
10:53 1,020.70 1,020.90 1,020.70 1,020.80 0.6K
10:54 1,023.00 1,023.00 1,022.85 1,022.85 0.7K
10:55 1,022.95 1,022.95 1,021.90 1,022.95 0.2K
10:56 1,021.60 1,021.60 1,019.70 1,019.70 0.3K
10:57 1,019.00 1,019.00 1,019.00 1,019.00 0.2K
10:58 1,019.00 1,019.00 1,018.15 1,019.00 0.3K
10:59 1,019.00 1,019.00 1,018.85 1,018.85 0.6K
11:00 1,018.85 1,018.85 1,018.00 1,018.00 0.0K
11:01 1,018.10 1,018.85 1,018.00 1,018.00 0.0K
11:02 1,017.80 1,017.80 1,016.60 1,016.60 0.2K
11:03 1,016.00 1,016.00 1,012.00 1,012.00 1.8K
11:04 1,012.30 1,014.60 1,012.30 1,013.25 0.4K
11:05 1,012.00 1,012.00 1,008.00 1,008.00 4.1K
11:06 1,008.00 1,012.25 1,008.00 1,010.70 0.7K
11:07 1,010.60 1,010.60 1,009.10 1,010.00 0.4K
11:08 1,010.60 1,012.05 1,010.60 1,011.85 1.3K
11:09 1,011.90 1,016.40 1,011.90 1,013.90 1.2K
11:10 1,013.95 1,013.95 1,013.95 1,013.95 0.0K
11:11 1,014.10 1,014.10 1,011.80 1,013.10 0.1K
11:12 1,013.60 1,014.20 1,013.60 1,014.20 0.4K
11:13 1,015.90 1,016.10 1,015.50 1,016.10 0.4K
11:14 1,017.40 1,017.40 1,017.00 1,017.00 0.0K
11:15 1,014.30 1,014.30 1,010.80 1,010.80 1.4K
11:16 1,009.80 1,009.80 1,008.00 1,008.60 1.2K
11:17 1,008.00 1,008.00 1,008.00 1,008.00 0.2K
11:18 1,008.60 1,008.70 1,008.60 1,008.70 0.1K
11:19 1,011.45 1,011.45 1,010.55 1,010.55 0.4K
11:20 1,011.60 1,012.80 1,010.85 1,011.70 0.6K
11:21 1,011.55 1,011.55 1,011.35 1,011.35 0.0K
11:22 1,009.45 1,010.60 1,009.40 1,010.60 0.1K
11:23 1,009.55 1,009.55 1,009.55 1,009.55 0.0K
11:24 1,009.55 1,009.55 1,009.50 1,009.50 0.2K
11:25 1,008.05 1,008.20 1,008.05 1,008.20 0.7K
11:26 1,009.25 1,011.30 1,009.25 1,011.30 0.1K
11:27 1,011.25 1,011.25 1,009.25 1,009.25 0.1K
11:28 1,009.70 1,009.70 1,008.50 1,008.50 0.7K
11:29 1,008.00 1,009.25 1,008.00 1,008.00 2.4K
11:30 1,013.20 1,017.45 1,012.25 1,017.45 4.4K
11:31 1,013.60 1,014.55 1,013.35 1,013.35 0.2K
11:32 1,014.45 1,014.45 1,014.45 1,014.45 0.2K
11:33 1,014.35 1,014.35 1,012.80 1,013.80 0.2K
11:34 1,013.30 1,013.30 1,013.30 1,013.30 0.1K
11:35 1,013.10 1,013.35 1,013.10 1,013.35 0.1K
11:36 1,012.55 1,012.55 1,008.10 1,008.80 0.9K
11:37 1,010.85 1,010.95 1,009.90 1,010.95 0.1K
11:38 1,012.00 1,012.00 1,011.00 1,011.30 0.4K
11:40 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
11:41 1,011.10 1,012.20 1,011.10 1,012.20 0.1K
11:42 1,014.45 1,015.10 1,012.75 1,012.75 1.3K
11:43 1,013.70 1,013.70 1,013.00 1,013.00 0.0K
11:44 1,014.95 1,020.45 1,014.95 1,019.45 1.6K
11:45 1,017.95 1,018.80 1,017.95 1,018.50 0.1K
11:46 1,018.00 1,018.00 1,014.00 1,014.00 1.0K
11:48 1,015.95 1,016.70 1,015.95 1,016.70 0.1K
11:49 1,017.95 1,018.00 1,016.00 1,016.00 0.3K
11:50 1,014.05 1,014.05 1,014.05 1,014.05 0.0K
11:51 1,015.20 1,015.20 1,014.00 1,014.90 0.2K
11:52 1,015.70 1,016.95 1,014.80 1,016.95 0.4K
11:53 1,016.95 1,019.70 1,016.95 1,019.70 0.3K
11:54 1,019.70 1,019.70 1,019.70 1,019.70 0.1K
11:55 1,019.50 1,019.85 1,019.05 1,019.55 0.9K
11:56 1,020.90 1,020.90 1,020.90 1,020.90 0.1K
11:57 1,020.05 1,020.05 1,015.25 1,016.90 1.6K
11:58 1,016.90 1,018.15 1,016.90 1,018.15 0.0K
11:59 1,017.05 1,017.05 1,017.05 1,017.05 0.2K
12:00 1,016.30 1,016.30 1,015.95 1,015.95 0.1K
12:01 1,015.00 1,015.00 1,014.00 1,014.00 1.1K
12:02 1,014.95 1,014.95 1,014.95 1,014.95 0.0K
12:03 1,014.00 1,014.00 1,013.00 1,013.95 0.3K
12:04 1,013.95 1,013.95 1,013.95 1,013.95 0.0K
12:05 1,013.00 1,013.85 1,013.00 1,013.85 0.0K
12:06 1,013.00 1,013.00 1,012.10 1,012.10 0.6K
12:07 1,012.00 1,012.00 1,011.50 1,012.00 0.5K
12:08 1,011.00 1,011.05 1,011.00 1,011.05 0.0K
12:09 1,011.05 1,011.05 1,011.05 1,011.05 0.0K
12:10 1,011.95 1,011.95 1,011.95 1,011.95 0.0K
12:11 1,011.85 1,011.85 1,011.85 1,011.85 0.0K
12:12 1,011.85 1,011.85 1,011.05 1,011.05 0.5K
12:13 1,011.05 1,011.85 1,002.00 1,002.45 6.9K
12:14 1,001.60 1,002.00 998.95 1,000.50 8.0K
12:15 1,000.10 1,000.10 998.05 998.80 1.4K
12:16 998.80 1,001.80 998.80 1,001.80 1.4K
12:17 1,001.65 1,003.50 1,001.65 1,003.50 7.1K
12:18 1,003.60 1,006.70 1,001.40 1,001.40 3.2K
12:19 1,000.35 1,000.35 997.35 998.25 1.6K
12:20 997.10 998.95 997.10 997.10 0.7K
12:21 997.10 999.15 997.10 999.15 0.5K
12:22 999.25 999.30 998.15 998.35 3.3K
12:23 996.15 999.25 996.15 997.35 0.4K
12:24 996.10 997.25 992.50 992.85 2.2K
12:25 992.05 992.85 990.20 992.20 1.3K
12:26 992.35 992.35 980.00 980.65 11.9K
12:27 980.65 980.95 962.95 962.95 8.9K
12:28 960.00 969.25 950.00 965.65 19.0K
12:29 965.65 970.05 965.65 968.70 5.8K
12:30 969.60 969.90 966.90 967.35 0.8K
12:31 968.00 970.35 964.95 968.05 6.9K
12:32 967.80 969.50 966.50 968.15 1.6K
12:33 968.95 970.40 968.95 970.40 1.9K
12:34 969.50 970.65 966.00 969.80 2.4K
12:35 972.00 980.15 972.00 979.55 3.6K
12:36 979.15 980.45 977.45 979.30 1.5K
12:37 974.50 978.15 972.00 978.15 2.9K
12:38 978.50 981.00 977.85 978.00 1.9K
12:39 978.25 978.85 978.25 978.85 0.1K
12:40 975.00 975.00 971.30 971.30 1.8K
12:41 971.30 973.70 970.45 972.70 1.1K
12:42 972.45 972.70 970.10 970.10 1.9K
12:43 968.75 969.35 963.90 966.60 6.2K
12:44 967.45 969.10 966.00 966.00 0.9K
12:45 966.00 967.40 964.00 967.20 1.5K
12:46 966.75 966.75 965.00 965.45 0.4K
12:47 966.35 967.25 966.35 967.25 0.3K
12:48 967.30 968.35 966.15 967.95 1.1K
12:49 967.75 968.50 963.25 963.25 1.3K
12:50 964.55 965.55 964.30 965.55 0.2K
12:51 966.50 967.00 966.45 967.00 0.4K
12:52 967.45 968.35 966.70 966.70 0.8K
12:53 968.00 969.00 968.00 969.00 0.3K
12:54 970.00 971.70 970.00 971.70 3.5K
12:55 971.10 971.10 970.00 970.85 1.8K
12:56 971.25 972.90 971.25 972.90 0.2K
12:57 972.80 974.00 972.75 974.00 0.8K
12:58 975.00 976.40 975.00 976.00 1.6K
12:59 977.70 977.95 975.20 975.95 1.0K
13:00 976.25 976.85 975.55 975.55 0.4K
13:01 975.00 975.90 975.00 975.70 0.5K
13:02 975.80 975.80 975.10 975.10 0.1K
13:03 975.10 975.10 973.00 973.00 0.6K
13:04 974.20 975.00 973.10 975.00 0.1K
13:05 975.00 975.00 975.00 975.00 0.0K
13:06 975.00 975.00 974.20 974.20 0.2K
13:07 973.70 974.20 973.70 974.20 0.1K
13:08 972.75 973.85 972.65 972.70 0.1K
13:09 973.65 973.65 970.20 970.20 1.3K
13:10 970.65 971.35 970.20 971.35 0.2K
13:11 970.30 971.35 970.00 971.25 0.2K
13:12 971.25 971.25 970.05 970.05 0.0K
13:13 969.25 969.25 968.20 968.20 0.4K
13:14 968.50 969.00 967.60 967.60 0.5K
13:15 966.00 966.50 964.20 966.50 1.7K
13:16 966.50 966.50 966.00 966.00 0.4K
13:17 965.95 966.35 965.10 966.35 0.3K
13:18 965.05 965.05 965.05 965.05 0.5K
13:19 966.00 966.00 964.45 965.60 0.2K
13:20 965.70 967.35 965.70 967.35 0.6K
13:21 967.45 967.45 965.85 965.85 0.3K
13:22 967.00 967.35 967.00 967.35 0.2K
13:23 967.35 967.35 966.00 966.00 0.5K
13:24 965.85 965.85 963.30 963.30 0.4K
13:25 963.30 966.95 963.00 965.50 2.0K
13:26 966.15 966.15 963.85 963.90 0.6K
13:27 964.75 965.65 964.25 965.35 0.6K
13:28 965.35 965.35 965.00 965.00 0.1K
13:29 965.05 965.05 965.00 965.00 0.1K
13:30 965.10 965.35 965.10 965.35 0.1K
13:31 966.35 966.35 962.90 963.25 0.2K
13:32 964.00 965.75 964.00 965.65 0.1K
13:33 966.00 966.00 964.75 965.25 0.4K
13:34 965.10 965.50 964.10 965.50 0.3K
13:35 965.50 966.65 965.50 965.55 0.2K
13:36 967.30 967.30 965.70 965.70 0.4K
13:37 965.70 965.85 964.40 965.85 0.6K
13:38 964.20 967.25 964.20 967.25 1.0K
13:39 967.00 967.05 966.75 966.75 0.2K
13:40 966.50 966.50 965.50 966.45 0.1K
13:41 965.70 969.45 965.70 968.35 2.5K
13:42 968.30 968.30 967.60 967.60 0.1K
13:43 967.60 969.50 965.50 965.95 1.0K
13:44 965.95 966.00 962.00 962.00 2.8K
13:45 961.80 963.60 961.20 963.40 0.7K
13:46 962.70 964.05 962.70 964.00 0.1K
13:47 964.00 964.00 964.00 964.00 0.0K
13:48 964.30 964.45 963.65 963.65 0.1K
13:49 964.30 964.30 963.65 963.65 0.1K
13:50 964.75 964.95 963.60 963.60 0.3K
13:51 964.55 964.60 963.75 963.80 0.4K
13:52 962.95 962.95 961.20 961.20 0.7K
13:53 960.40 961.90 960.00 961.80 2.2K
13:54 963.30 968.00 963.05 968.00 0.5K
13:55 967.95 967.95 966.00 967.90 1.5K
13:56 967.90 967.90 966.85 967.80 0.0K
13:57 967.80 967.80 965.85 966.70 0.7K
13:58 964.70 964.70 963.25 964.00 0.4K
13:59 963.15 963.95 963.15 963.95 0.0K
14:00 964.00 964.10 963.50 964.10 0.0K
14:01 964.00 964.10 963.00 963.70 0.6K
14:02 963.05 963.65 963.05 963.65 0.0K
14:03 963.65 963.75 963.50 963.75 0.1K
14:04 963.00 963.00 962.50 962.50 0.2K
14:05 962.50 962.95 962.50 962.95 0.0K
14:06 962.90 962.90 961.00 961.00 0.2K
14:07 961.65 961.75 960.00 960.00 0.8K
14:08 960.00 960.95 960.00 960.00 0.7K
14:09 960.00 960.95 957.80 957.80 3.2K
14:10 957.85 961.70 957.40 961.70 0.8K
14:11 960.00 961.90 960.00 960.30 0.6K
14:12 961.60 961.65 961.50 961.50 0.0K
14:13 960.55 961.70 960.30 961.20 0.1K
14:14 961.55 961.55 960.55 961.45 0.2K
14:15 960.95 961.90 960.95 961.90 0.2K
14:16 961.90 961.90 960.05 960.90 0.8K
14:17 960.25 960.60 960.25 960.25 0.2K
14:18 960.00 960.00 955.65 957.15 0.9K
14:19 956.20 958.00 955.20 956.25 0.9K
14:20 956.10 956.10 955.25 955.30 0.7K
14:21 955.30 956.90 955.30 955.65 0.2K
14:22 956.95 956.95 955.95 956.85 0.3K
14:23 956.80 956.80 956.70 956.70 0.0K
14:24 956.80 957.00 956.80 956.80 0.1K
14:25 956.30 956.80 956.30 956.40 0.1K
14:26 956.80 957.40 954.10 954.50 1.0K
14:27 954.20 955.00 954.10 954.15 0.4K
14:28 954.15 954.15 954.15 954.15 0.0K
14:29 954.95 955.00 954.10 955.00 0.2K
14:30 955.00 956.40 955.00 956.30 1.6K
14:31 956.85 956.85 955.00 955.50 0.2K
14:32 955.00 955.50 955.00 955.50 0.2K
14:33 955.05 955.50 954.65 954.65 0.4K
14:34 955.50 955.50 955.45 955.45 0.1K
14:35 955.90 957.65 955.90 957.50 0.5K
14:36 958.00 958.00 957.45 957.45 0.7K
14:37 958.00 958.55 957.00 957.50 3.6K
14:38 957.00 957.00 957.00 957.00 0.0K
14:39 957.90 959.60 957.55 957.55 1.3K
14:40 957.70 957.70 957.70 957.70 0.0K
14:41 959.00 959.00 957.00 957.00 0.6K
14:42 957.80 958.05 957.00 958.05 0.1K
14:43 958.50 959.55 955.10 955.10 1.7K
14:44 955.15 957.00 955.15 957.00 0.6K
14:45 956.95 958.10 956.95 958.10 0.1K
14:46 958.10 958.10 957.45 958.00 0.0K
14:47 957.30 958.00 957.30 958.00 0.0K
14:48 957.25 957.85 957.20 957.85 0.1K
14:49 957.20 959.00 955.00 959.00 1.4K
14:50 959.05 960.20 957.40 957.40 1.1K
14:51 957.30 958.40 957.20 957.20 0.2K
14:52 957.50 958.85 957.50 958.70 0.6K
14:53 958.50 959.30 958.50 958.65 0.9K
14:54 959.50 959.50 958.20 958.20 0.2K
14:55 958.20 959.95 958.20 959.45 0.2K
14:56 960.50 960.50 959.85 960.00 0.8K
14:57 960.90 962.50 960.90 962.50 2.7K
14:58 962.10 963.45 961.80 963.30 0.7K
14:59 963.30 963.30 963.25 963.25 0.1K
15:00 962.70 962.95 962.70 962.95 0.1K
15:01 962.95 962.95 962.00 962.00 0.4K
15:02 962.80 964.05 962.00 962.20 1.8K
15:03 960.60 961.75 960.60 961.75 0.1K
15:04 961.80 961.80 961.25 961.25 0.1K
15:05 961.20 961.50 960.60 961.00 1.1K
15:06 961.75 965.00 961.75 965.00 0.0K
15:07 965.90 965.90 961.75 961.75 4.4K
15:08 961.05 962.45 961.00 962.45 1.2K
15:09 962.95 963.35 962.95 963.35 0.1K
15:10 962.95 963.20 962.10 963.10 0.3K
15:11 962.90 963.00 961.50 962.50 1.0K
15:12 962.90 962.90 961.50 961.60 0.2K
15:13 961.95 963.80 961.60 963.80 0.8K
15:14 962.60 963.70 962.60 963.05 0.7K
15:15 962.55 962.55 955.35 955.35 8.3K
15:16 955.10 956.15 954.90 955.00 2.7K
15:17 956.50 957.30 956.00 956.00 0.7K
15:18 954.90 956.10 953.15 954.80 3.6K
15:19 953.80 954.05 953.80 954.05 2.9K
15:20 954.95 954.95 952.70 953.00 2.7K
15:21 952.50 952.50 950.35 951.00 2.4K
15:22 951.00 951.80 950.00 951.80 2.8K
15:23 951.85 952.75 951.85 952.50 0.5K
15:24 952.30 952.30 951.35 952.20 1.8K
15:25 952.95 953.35 952.20 953.00 0.7K
15:26 953.00 953.00 952.25 953.00 0.8K
15:27 953.00 954.00 952.95 954.00 2.7K
15:28 953.75 955.00 952.75 954.90 2.4K
15:29 955.00 956.60 954.05 956.60 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし