DEE Development Engineers Ltd (DEEV)

DEEV
🏛️ インド →
273.35
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
09:07 293.10 293.10 293.10 293.10 0.0K
09:15 293.80 293.80 293.50 293.50 0.4K
09:16 293.10 293.10 291.85 291.85 3.0K
09:17 291.40 291.40 288.30 288.30 1.4K
09:18 289.80 290.00 288.30 290.00 1.1K
09:19 289.00 289.00 289.00 289.00 0.0K
09:20 289.10 289.10 287.80 289.10 2.8K
09:21 288.05 288.60 287.85 287.85 3.3K
09:22 288.50 288.80 287.80 287.80 0.8K
09:23 288.20 288.20 287.00 287.15 1.0K
09:24 287.95 287.95 287.95 287.95 0.0K
09:25 287.75 287.75 287.70 287.70 0.2K
09:26 287.55 287.55 286.95 286.95 1.0K
09:27 287.00 287.30 287.00 287.30 0.6K
09:28 287.60 287.70 287.60 287.70 0.1K
09:29 287.35 287.60 287.10 287.60 0.2K
09:30 287.95 288.20 287.95 288.20 0.3K
09:31 287.70 287.70 286.95 286.95 1.2K
09:33 287.10 287.10 287.00 287.00 0.0K
09:34 287.60 287.75 285.95 286.00 6.2K
09:35 286.00 286.00 285.85 285.90 0.2K
09:36 286.70 286.75 285.90 286.75 2.6K
09:37 287.00 287.00 286.75 286.75 0.2K
09:38 286.65 286.75 286.65 286.75 0.4K
09:39 287.00 287.00 287.00 287.00 0.9K
09:40 286.75 286.75 286.35 286.35 0.2K
09:41 286.75 286.75 286.75 286.75 0.0K
09:42 288.40 288.40 287.70 287.70 2.0K
09:43 287.65 287.65 287.15 287.45 0.1K
09:44 287.80 287.95 287.45 287.90 0.3K
09:45 287.75 287.75 287.75 287.75 0.0K
09:46 287.40 287.40 287.40 287.40 0.1K
09:47 287.15 287.40 287.15 287.40 0.0K
09:48 287.60 287.80 287.00 287.80 0.5K
09:49 287.40 287.80 287.40 287.80 0.0K
09:50 287.35 287.35 287.35 287.35 0.0K
09:51 287.80 287.80 287.80 287.80 0.2K
09:53 287.80 287.80 287.80 287.80 0.2K
09:54 287.80 287.90 287.80 287.90 0.1K
09:55 287.45 287.50 287.45 287.50 0.1K
09:56 287.15 287.15 287.15 287.15 0.0K
09:57 286.90 286.90 286.90 286.90 0.2K
09:58 287.40 287.40 287.40 287.40 0.0K
09:59 286.90 287.20 286.90 287.20 0.0K
10:00 287.00 287.25 287.00 287.25 0.0K
10:01 287.25 287.25 287.15 287.20 0.1K
10:02 287.50 287.50 287.50 287.50 0.2K
10:03 287.40 287.40 286.80 287.10 0.3K
10:04 287.10 287.10 287.10 287.10 0.0K
10:05 287.35 287.35 287.35 287.35 0.0K
10:06 287.35 287.90 287.35 287.90 0.5K
10:08 288.30 288.30 288.30 288.30 0.0K
10:09 287.60 287.60 287.60 287.60 0.1K
10:10 288.40 288.40 288.40 288.40 0.1K
10:11 288.00 288.00 287.95 287.95 0.0K
10:12 287.75 287.75 287.75 287.75 0.0K
10:13 287.45 287.90 287.45 287.45 0.1K
10:14 287.45 287.45 287.45 287.45 0.1K
10:15 287.40 287.40 287.40 287.40 0.1K
10:18 287.25 287.25 287.25 287.25 0.1K
10:19 287.20 287.20 287.20 287.20 0.0K
10:20 287.00 287.20 287.00 287.20 0.2K
10:21 287.05 287.05 287.05 287.05 0.0K
10:22 287.40 287.40 287.40 287.40 2.0K
10:24 288.00 288.00 288.00 288.00 0.5K
10:25 288.40 288.85 288.40 288.80 0.3K
10:26 289.70 289.90 289.30 289.30 1.1K
10:27 289.35 289.35 289.35 289.35 0.0K
10:28 289.35 289.35 289.35 289.35 0.0K
10:31 289.25 289.25 289.00 289.00 0.3K
10:32 289.00 289.00 289.00 289.00 1.4K
10:33 288.45 288.45 288.45 288.45 0.0K
10:35 288.90 288.90 288.90 288.90 0.1K
10:37 288.50 288.50 288.50 288.50 0.0K
10:38 288.95 288.95 288.45 288.45 0.3K
10:41 288.45 288.45 288.45 288.45 0.0K
10:44 288.05 288.05 288.05 288.05 0.0K
10:45 288.00 288.00 288.00 288.00 0.1K
10:46 287.90 287.90 287.90 287.90 0.1K
10:47 288.05 288.05 287.90 287.90 0.0K
10:53 287.90 287.90 287.50 287.60 1.0K
10:54 288.20 288.20 288.20 288.20 0.3K
10:55 288.15 288.15 288.15 288.15 0.0K
10:56 287.85 287.85 287.80 287.80 0.1K
10:57 288.45 288.65 288.45 288.45 0.3K
10:58 288.55 288.55 288.55 288.55 0.0K
10:59 288.20 288.35 288.20 288.35 0.3K
11:00 288.25 288.25 288.25 288.25 0.0K
11:03 287.85 287.85 287.10 287.10 0.5K
11:06 287.10 287.10 287.10 287.10 0.1K
11:07 287.15 287.15 287.15 287.15 0.1K
11:09 287.15 287.50 287.15 287.50 0.0K
11:12 287.15 287.60 287.15 287.60 0.1K
11:13 287.50 287.50 287.50 287.50 0.0K
11:14 287.05 287.05 287.05 287.05 0.2K
11:16 287.05 287.05 287.05 287.05 0.1K
11:23 287.05 287.05 287.05 287.05 0.0K
11:25 287.60 287.60 287.60 287.60 0.2K
11:26 287.20 287.20 287.10 287.10 0.1K
11:28 287.50 287.50 287.50 287.50 0.0K
11:30 287.00 287.00 287.00 287.00 0.2K
11:33 287.40 287.40 287.40 287.40 0.0K
11:35 287.55 287.55 287.55 287.55 0.1K
11:37 287.25 287.25 287.25 287.25 0.0K
11:38 287.25 287.25 287.25 287.25 0.0K
11:39 287.60 287.60 287.60 287.60 0.0K
11:40 287.35 287.35 287.35 287.35 0.0K
11:42 287.70 287.70 287.70 287.70 0.0K
11:43 287.70 287.70 287.70 287.70 0.0K
11:44 287.70 287.70 287.70 287.70 0.0K
11:47 287.70 287.70 287.70 287.70 0.3K
11:48 287.35 287.35 287.00 287.00 0.4K
11:49 286.80 287.00 286.80 287.00 0.4K
11:52 286.90 286.90 286.90 286.90 0.1K
11:53 286.90 286.90 286.80 286.80 0.0K
11:54 286.45 286.45 286.45 286.45 0.0K
11:55 286.80 286.80 286.80 286.80 0.0K
11:56 286.80 287.20 286.80 287.20 0.5K
11:57 287.10 287.10 287.10 287.10 0.0K
11:59 286.70 286.70 286.70 286.70 0.0K
12:00 286.85 286.85 286.85 286.85 0.0K
12:02 286.85 286.85 286.85 286.85 0.1K
12:04 286.90 286.90 286.90 286.90 0.0K
12:07 286.90 286.90 286.90 286.90 0.0K
12:08 286.70 286.70 286.70 286.70 0.1K
12:10 286.70 286.70 286.70 286.70 0.0K
12:12 286.55 286.55 286.00 286.00 1.8K
12:13 286.05 286.05 286.05 286.05 0.0K
12:14 286.65 286.70 286.65 286.70 0.1K
12:17 286.55 286.55 286.55 286.55 0.0K
12:18 286.20 286.20 286.20 286.20 0.0K
12:19 287.00 287.00 287.00 287.00 0.7K
12:23 286.65 286.70 286.65 286.70 0.0K
12:25 286.40 286.40 286.40 286.40 0.0K
12:26 286.60 286.60 286.60 286.60 1.0K
12:28 286.90 286.90 286.90 286.90 0.5K
12:29 287.30 287.30 286.85 286.85 0.0K
12:33 286.85 286.85 286.85 286.85 0.0K
12:34 286.85 286.85 286.85 286.85 0.1K
12:37 286.85 286.85 286.85 286.85 0.1K
12:38 286.80 286.80 286.80 286.80 0.0K
12:39 286.70 286.70 286.35 286.35 0.2K
12:40 286.35 286.35 286.35 286.35 0.2K
12:42 286.05 286.05 286.05 286.05 0.5K
12:45 286.70 286.70 286.70 286.70 0.0K
12:46 286.80 286.80 286.80 286.80 0.1K
12:47 286.80 286.80 286.80 286.80 0.0K
12:48 286.55 287.50 286.50 287.50 0.3K
12:49 286.95 286.95 286.95 286.95 0.0K
12:52 286.55 286.55 286.45 286.45 0.1K
12:56 286.30 286.30 286.30 286.30 0.1K
12:58 286.50 286.50 286.50 286.50 0.1K
13:00 286.95 287.00 286.95 287.00 0.6K
13:03 287.00 287.00 287.00 287.00 0.2K
13:04 287.00 287.00 287.00 287.00 0.3K
13:05 287.00 287.50 287.00 287.50 0.3K
13:10 287.00 287.00 287.00 287.00 0.1K
13:11 287.00 287.00 287.00 287.00 0.0K
13:13 287.00 287.00 287.00 287.00 0.0K
13:14 287.00 287.05 287.00 287.00 0.2K
13:15 287.35 287.35 287.10 287.10 0.0K
13:16 287.35 287.35 287.35 287.35 0.0K
13:19 287.05 287.05 287.00 287.00 0.1K
13:22 287.05 287.05 287.05 287.05 0.4K
13:23 287.00 287.00 287.00 287.00 0.2K
13:25 287.10 287.10 287.10 287.10 0.0K
13:30 287.30 287.30 287.30 287.30 0.0K
13:32 287.45 287.80 287.45 287.80 1.1K
13:33 287.50 287.50 287.50 287.50 0.0K
13:38 287.45 287.45 287.45 287.45 0.1K
13:40 287.50 287.50 287.50 287.50 0.1K
13:42 287.75 287.75 287.75 287.75 0.3K
13:43 287.50 287.50 287.50 287.50 0.1K
13:47 287.55 287.75 287.55 287.55 0.1K
13:48 287.95 287.95 287.60 287.60 1.7K
13:50 287.85 287.85 287.85 287.85 0.0K
13:51 287.55 287.55 287.55 287.55 0.1K
13:53 287.55 287.55 287.55 287.55 0.1K
13:54 287.55 287.55 287.55 287.55 0.0K
13:58 287.95 287.95 287.95 287.95 0.2K
13:59 287.50 287.50 287.50 287.50 0.1K
14:01 287.50 287.95 287.50 287.95 0.2K
14:05 287.95 287.95 287.95 287.95 0.0K
14:07 288.35 288.35 288.25 288.25 0.3K
14:08 287.50 287.50 287.50 287.50 0.1K
14:09 287.50 287.50 287.30 287.30 0.4K
14:11 287.10 287.10 287.10 287.10 0.0K
14:12 287.70 287.70 287.70 287.70 0.0K
14:17 287.95 287.95 287.95 287.95 0.3K
14:20 287.35 287.35 287.35 287.35 0.0K
14:24 287.25 287.25 287.25 287.25 0.0K
14:26 287.10 287.10 287.10 287.10 0.3K
14:32 287.60 287.60 287.20 287.20 0.5K
14:33 287.15 287.15 287.15 287.15 0.1K
14:34 287.15 288.05 287.10 288.05 3.9K
14:35 289.15 289.15 288.50 288.50 0.1K
14:36 288.50 288.50 288.30 288.30 0.1K
14:37 288.35 288.35 288.35 288.35 0.1K
14:38 287.80 287.80 287.80 287.80 0.2K
14:40 287.80 287.85 287.80 287.85 0.1K
14:41 287.90 287.90 287.90 287.90 0.0K
14:43 287.55 288.05 287.50 288.05 0.3K
14:45 287.85 287.85 287.75 287.75 0.0K
14:46 287.55 287.55 287.20 287.20 0.0K
14:47 287.60 287.60 287.00 287.00 0.9K
14:48 287.05 287.40 287.05 287.40 0.0K
14:50 287.35 287.35 287.35 287.35 0.0K
14:52 287.05 287.05 287.05 287.05 0.0K
14:54 287.10 287.10 287.10 287.10 0.0K
14:55 287.35 287.35 287.05 287.15 0.3K
14:56 287.25 287.25 287.10 287.10 0.1K
14:57 287.05 287.05 287.05 287.05 0.1K
14:58 287.10 287.10 287.10 287.10 0.0K
14:59 287.35 287.35 287.35 287.35 0.0K
15:00 287.10 287.10 287.10 287.10 0.1K
15:01 287.30 287.30 287.10 287.10 0.6K
15:02 287.15 287.15 287.15 287.15 0.0K
15:03 287.15 287.15 287.15 287.15 0.1K
15:04 286.70 286.70 286.70 286.70 1.4K
15:05 286.80 286.80 285.90 285.90 1.3K
15:06 286.20 286.25 285.90 285.90 2.4K
15:07 284.95 285.00 284.50 285.00 3.0K
15:08 285.25 285.25 285.15 285.15 0.1K
15:09 285.00 285.10 285.00 285.10 1.1K
15:10 285.10 286.95 285.10 286.95 0.6K
15:11 286.35 286.35 286.35 286.35 0.0K
15:12 286.40 286.40 286.40 286.40 0.0K
15:14 286.40 286.40 286.15 286.15 2.8K
15:15 286.50 286.50 286.50 286.50 0.2K
15:16 286.45 286.70 286.40 286.70 0.1K
15:17 286.60 287.00 286.60 287.00 0.2K
15:18 286.85 286.85 286.85 286.85 0.0K
15:19 287.00 287.35 287.00 287.35 0.4K
15:20 288.00 290.80 288.00 289.65 3.5K
15:21 289.95 289.95 288.00 289.45 0.6K
15:22 288.00 289.25 287.80 287.80 0.3K
15:24 287.80 287.80 287.00 287.00 0.6K
15:25 288.05 288.05 288.05 288.05 0.0K
15:26 288.05 288.05 288.00 288.00 0.7K
15:27 288.85 288.85 288.25 288.35 0.1K
15:28 289.65 289.65 288.00 288.00 0.7K
15:29 288.10 289.65 287.15 287.15 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし