Devyani International Ltd (DEVY)

DEVY
🏛️ インド →
165.56
最終更新: 2025-10-07
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
09:07 170.25 170.25 170.25 170.25 0.7K
09:15 169.22 169.71 169.22 169.37 7.5K
09:16 169.28 169.46 169.09 169.10 5.9K
09:17 168.66 168.66 168.31 168.33 1.8K
09:18 168.24 168.24 168.03 168.07 4.9K
09:19 168.16 168.43 168.16 168.30 6.4K
09:20 168.33 168.86 168.33 168.86 0.7K
09:21 169.04 169.43 168.90 169.43 0.6K
09:22 169.40 169.40 169.05 169.05 5.3K
09:23 169.21 169.30 168.81 169.30 5.3K
09:24 169.55 169.55 169.41 169.41 2.4K
09:25 169.72 169.72 169.36 169.36 7.1K
09:26 169.25 169.30 169.13 169.13 1.0K
09:27 169.10 169.13 168.91 168.97 1.8K
09:28 168.90 168.93 168.90 168.93 1.1K
09:29 168.95 168.95 168.85 168.95 0.3K
09:30 169.04 169.51 169.04 169.51 2.2K
09:31 169.34 169.34 169.22 169.22 3.1K
09:32 169.43 169.50 169.29 169.50 0.5K
09:33 169.47 169.47 169.19 169.19 4.4K
09:34 169.20 169.55 169.20 169.55 0.7K
09:35 169.60 169.72 169.60 169.72 0.3K
09:36 169.71 169.77 169.71 169.77 0.2K
09:37 169.50 169.63 169.36 169.51 2.4K
09:38 169.69 169.69 169.32 169.32 1.5K
09:39 169.38 169.38 169.12 169.15 2.6K
09:40 169.01 169.18 169.00 169.00 0.5K
09:41 169.20 169.20 169.20 169.20 0.0K
09:42 169.19 169.33 169.17 169.31 1.6K
09:43 169.16 169.36 169.16 169.36 0.1K
09:44 169.36 169.38 169.27 169.36 0.3K
09:45 169.41 169.48 169.41 169.48 0.4K
09:46 169.46 169.46 169.44 169.44 0.2K
09:47 169.65 169.70 169.65 169.70 0.2K
09:48 169.77 169.80 169.70 169.80 0.1K
09:49 169.84 169.88 169.84 169.87 0.3K
09:50 169.88 169.88 169.76 169.76 1.3K
09:51 169.75 169.77 169.75 169.77 0.0K
09:52 169.91 169.91 169.91 169.91 0.2K
09:53 169.95 169.95 169.79 169.89 8.7K
09:55 169.98 169.99 169.84 169.84 1.1K
09:56 169.83 169.90 169.83 169.90 0.2K
09:57 169.88 169.88 169.68 169.68 0.7K
09:58 169.68 169.68 169.57 169.57 1.2K
09:59 169.68 169.68 169.55 169.55 0.5K
10:00 169.67 169.68 169.67 169.68 0.2K
10:01 169.68 169.82 169.67 169.67 0.9K
10:02 169.69 169.81 169.68 169.81 0.3K
10:03 169.68 169.81 169.68 169.81 0.3K
10:04 169.83 169.83 169.44 169.44 2.3K
10:05 169.43 169.46 169.43 169.46 0.2K
10:06 169.46 169.46 169.30 169.30 2.1K
10:07 169.36 169.36 169.30 169.30 0.1K
10:08 169.30 169.40 169.10 169.10 1.6K
10:09 169.10 169.19 169.10 169.18 0.5K
10:10 169.18 169.18 169.09 169.09 1.1K
10:11 169.03 169.03 169.03 169.03 0.1K
10:12 169.19 169.19 168.91 168.91 3.8K
10:13 168.98 168.98 168.98 168.98 0.0K
10:14 169.00 169.00 168.90 168.90 0.6K
10:15 168.90 169.00 168.90 168.99 0.3K
10:16 168.96 168.96 168.72 168.72 1.4K
10:17 168.78 168.78 168.78 168.78 0.5K
10:18 168.90 168.90 168.76 168.77 1.0K
10:19 168.77 168.77 168.75 168.75 0.5K
10:20 168.90 169.00 168.90 169.00 2.7K
10:21 169.00 169.00 168.87 168.97 0.8K
10:22 168.83 168.83 168.60 168.60 1.7K
10:23 168.68 168.77 168.60 168.77 0.4K
10:24 168.76 168.78 168.76 168.77 0.2K
10:25 168.61 168.61 168.60 168.60 3.1K
10:26 168.53 168.60 168.45 168.45 0.7K
10:27 168.45 168.45 168.29 168.35 0.7K
10:28 168.45 168.45 168.30 168.30 1.3K
10:29 168.29 168.29 168.25 168.25 0.0K
10:30 168.35 169.76 168.35 169.64 1,679.9K
10:31 169.50 169.80 169.50 169.62 1.6K
10:32 169.80 169.80 169.30 169.30 102.2K
10:33 169.27 169.27 169.21 169.21 0.3K
10:34 169.27 169.27 169.21 169.21 0.1K
10:35 169.00 169.19 169.00 169.19 300.6K
10:36 169.19 169.19 169.05 169.05 0.2K
10:37 169.19 169.19 168.97 168.97 1.1K
10:38 169.00 169.00 168.94 168.94 3.8K
10:39 169.11 169.11 168.85 169.03 1.0K
10:40 168.96 169.06 168.95 168.97 0.1K
10:41 168.95 168.95 168.48 168.48 0.5K
10:42 168.59 168.59 168.59 168.59 0.1K
10:43 168.43 168.64 168.43 168.49 3.7K
10:44 168.61 168.61 168.47 168.58 0.6K
10:45 168.58 168.58 168.58 168.58 0.0K
10:46 168.47 168.55 168.43 168.55 0.6K
10:48 168.54 168.54 168.35 168.35 1.4K
10:49 168.21 168.21 167.95 168.00 6.3K
10:50 168.00 168.00 167.80 167.80 1.2K
10:51 167.88 167.88 167.78 167.80 1.4K
10:52 167.80 167.91 167.80 167.91 0.3K
10:53 167.95 168.00 167.95 168.00 3.6K
10:54 167.98 167.99 167.85 167.99 0.1K
10:55 167.88 167.94 167.88 167.88 0.4K
10:56 167.85 167.88 167.81 167.81 0.4K
10:57 167.85 167.87 167.85 167.87 0.1K
10:58 167.88 167.88 167.81 167.82 1.7K
10:59 167.88 167.98 167.83 167.98 0.1K
11:00 168.00 168.10 168.00 168.10 0.0K
11:01 168.11 168.11 168.02 168.11 0.1K
11:02 168.17 168.17 168.11 168.11 0.6K
11:03 168.11 168.11 168.10 168.10 0.0K
11:04 168.13 168.13 168.00 168.10 0.2K
11:05 168.12 168.14 168.12 168.14 0.5K
11:06 168.13 168.14 168.13 168.13 0.3K
11:07 168.14 168.14 168.13 168.13 1.0K
11:08 168.01 168.13 168.01 168.13 0.1K
11:09 168.13 168.13 168.01 168.12 0.1K
11:11 168.05 168.12 167.97 168.01 1.2K
11:12 167.90 167.90 167.90 167.90 0.0K
11:13 167.90 167.90 167.90 167.90 0.0K
11:14 167.82 167.82 167.82 167.82 0.0K
11:15 167.91 167.91 167.81 167.91 0.1K
11:16 167.81 167.94 167.81 167.94 0.1K
11:17 167.93 167.95 167.80 167.80 1.0K
11:18 167.80 167.80 167.80 167.80 0.2K
11:19 167.80 167.90 167.80 167.90 0.6K
11:20 167.81 167.92 167.80 167.92 0.9K
11:21 167.92 167.92 167.60 167.60 3.5K
11:22 167.68 167.68 167.68 167.68 0.0K
11:23 167.60 167.73 167.60 167.73 0.5K
11:24 167.60 167.69 167.60 167.60 0.0K
11:25 167.51 167.66 167.51 167.66 1.3K
11:26 167.66 167.69 167.63 167.69 1.1K
11:27 167.69 167.71 167.60 167.71 0.2K
11:28 167.75 167.75 167.75 167.75 1.0K
11:29 167.57 167.57 167.57 167.57 0.1K
11:30 167.69 167.69 167.69 167.69 0.0K
11:31 167.50 167.56 167.41 167.56 2.3K
11:32 167.54 167.62 167.50 167.50 1.0K
11:33 167.50 167.50 167.40 167.40 1.0K
11:34 167.36 167.36 167.36 167.36 0.0K
11:35 167.20 167.20 167.20 167.20 1.4K
11:36 167.20 167.33 167.11 167.11 0.9K
11:37 167.28 167.28 167.25 167.25 0.5K
11:38 167.25 167.25 166.85 166.85 3.0K
11:39 166.85 167.09 166.71 166.96 5.6K
11:40 166.82 166.99 166.82 166.98 0.5K
11:41 166.95 166.95 166.85 166.85 0.4K
11:42 166.85 166.85 166.85 166.85 0.0K
11:43 166.95 166.95 166.80 166.80 0.8K
11:44 166.80 166.80 166.70 166.72 0.2K
11:45 166.61 166.73 166.47 166.47 2.4K
11:46 166.28 166.48 166.28 166.47 4.4K
11:47 166.44 166.53 166.44 166.53 4.2K
11:48 166.60 166.60 166.47 166.47 0.1K
11:49 166.47 166.56 166.47 166.55 0.4K
11:50 166.37 166.56 166.37 166.42 2.1K
11:51 166.60 166.60 166.36 166.36 1.9K
11:52 166.35 166.49 166.35 166.36 0.8K
11:53 166.52 166.53 166.40 166.53 0.1K
11:54 166.40 166.53 166.31 166.31 0.4K
11:55 166.31 166.31 166.17 166.17 2.6K
11:56 166.15 166.55 166.15 166.55 1.6K
11:57 166.36 166.58 166.36 166.46 1.1K
11:58 166.42 166.42 166.42 166.42 0.2K
11:59 166.35 166.35 166.35 166.35 0.5K
12:00 166.19 166.40 166.19 166.40 1.6K
12:01 166.41 166.41 166.26 166.36 0.2K
12:02 166.36 166.38 166.16 166.16 2.2K
12:03 166.16 166.21 166.13 166.13 1.8K
12:04 166.13 166.34 166.08 166.27 5.2K
12:05 166.31 166.31 166.20 166.20 0.3K
12:06 166.27 166.27 166.27 166.27 0.0K
12:07 166.20 166.38 166.14 166.20 3.8K
12:08 166.11 166.23 166.11 166.11 0.3K
12:09 166.23 166.23 166.11 166.11 0.1K
12:10 166.11 166.27 166.11 166.15 0.2K
12:11 166.22 166.22 166.11 166.11 0.1K
12:12 166.11 166.11 166.11 166.11 0.1K
12:13 166.11 166.11 166.07 166.07 0.3K
12:14 166.05 166.13 166.05 166.13 1.8K
12:15 166.13 166.14 166.01 166.05 7.7K
12:16 166.05 166.12 166.05 166.12 0.3K
12:17 166.28 166.41 166.28 166.32 0.6K
12:18 166.33 166.48 166.33 166.48 0.2K
12:19 166.47 166.51 166.33 166.33 1.0K
12:20 166.45 166.45 166.36 166.36 0.8K
12:21 166.36 166.36 166.34 166.34 0.1K
12:22 166.40 166.40 166.40 166.40 0.1K
12:23 166.29 166.42 166.29 166.42 0.8K
12:24 166.69 166.69 166.59 166.59 2.9K
12:25 166.60 166.60 166.49 166.53 4.0K
12:26 166.60 166.69 166.60 166.60 4.9K
12:27 166.58 166.58 166.53 166.53 2.8K
12:28 166.59 167.39 166.59 167.39 8.5K
12:29 167.97 168.04 167.67 167.67 6.1K
12:30 167.29 167.40 167.25 167.25 9.4K
12:31 167.66 167.66 167.40 167.40 5.6K
12:32 167.35 167.40 167.35 167.36 3.2K
12:33 167.40 167.40 167.35 167.40 4.4K
12:34 167.40 167.41 167.35 167.40 8.9K
12:35 167.90 168.01 167.90 168.00 5.9K
12:36 168.23 168.46 168.16 168.28 4.8K
12:37 168.66 168.89 168.44 168.89 4.4K
12:38 168.55 168.73 168.50 168.53 5.8K
12:39 168.86 168.86 168.60 168.60 4.5K
12:40 168.00 168.42 168.00 168.25 8.0K
12:41 168.35 168.35 168.16 168.16 3.0K
12:42 168.28 168.28 168.15 168.15 3.1K
12:43 168.44 168.44 168.10 168.10 3.2K
12:44 168.10 168.10 168.10 168.10 2.9K
12:45 168.30 168.30 168.07 168.07 2.7K
12:46 168.00 168.17 168.00 168.17 4.3K
12:47 168.17 168.17 168.16 168.16 3.2K
12:48 168.32 168.32 168.00 168.00 5.5K
12:49 168.35 168.44 168.35 168.44 6.0K
12:50 168.53 168.78 168.53 168.78 5.1K
12:51 168.43 168.43 168.30 168.33 4.0K
12:52 168.48 168.48 168.21 168.21 4.0K
12:53 168.35 168.35 168.14 168.14 2.9K
12:54 168.30 168.30 168.29 168.29 2.8K
12:55 168.30 168.30 168.30 168.30 8.4K
12:56 168.42 168.88 168.42 168.88 4.3K
12:57 168.94 168.94 168.76 168.84 2.9K
12:58 169.05 169.05 168.70 168.70 5.4K
12:59 168.83 168.85 168.72 168.80 3.5K
13:00 168.80 168.80 168.70 168.70 2.9K
13:01 168.70 168.77 168.68 168.68 3.8K
13:02 168.77 169.91 168.77 169.91 1,753.1K
13:03 169.96 170.00 169.84 170.00 7.8K
13:04 169.76 170.00 169.72 170.00 16.4K
13:05 170.22 170.22 169.87 169.87 7.9K
13:06 169.83 169.83 169.75 169.75 3.4K
13:07 169.90 169.90 169.65 169.65 3.8K
13:08 169.81 170.00 169.72 170.00 3.7K
13:09 169.88 170.00 169.88 169.88 3.8K
13:10 170.04 170.63 170.00 170.63 7.6K
13:11 170.50 170.71 170.50 170.59 7.4K
13:12 170.65 170.65 170.52 170.52 0.7K
13:13 170.65 170.75 170.65 170.75 0.4K
13:14 170.80 170.90 170.77 170.81 5.6K
13:15 170.63 170.63 170.63 170.63 0.1K
13:16 170.52 170.52 170.30 170.35 3.5K
13:17 170.30 170.57 170.30 170.43 1.2K
13:18 170.44 170.89 170.44 170.89 1.7K
13:19 170.90 171.09 170.81 171.09 21.1K
13:20 171.28 171.28 170.88 170.88 3.2K
13:21 171.00 171.00 170.70 170.80 8.1K
13:22 170.77 171.19 170.77 171.19 5.3K
13:23 171.00 171.34 171.00 171.34 8.7K
13:24 171.17 171.21 171.15 171.15 1.1K
13:25 171.06 171.06 170.96 170.96 1.0K
13:26 170.89 170.89 170.89 170.89 0.1K
13:27 171.00 171.08 170.99 171.07 0.2K
13:28 171.08 171.24 171.08 171.24 4.0K
13:29 170.85 170.85 170.85 170.85 10.2K
13:30 170.71 170.84 170.64 170.64 0.6K
13:31 170.69 170.85 170.69 170.82 0.3K
13:32 170.51 170.67 170.51 170.53 2.1K
13:33 170.51 170.52 170.51 170.52 0.8K
13:34 170.66 170.66 170.52 170.52 0.6K
13:35 170.65 170.69 170.57 170.69 0.1K
13:36 170.65 170.81 170.65 170.81 0.3K
13:37 170.78 170.78 170.78 170.78 0.0K
13:38 170.69 170.79 170.69 170.78 0.1K
13:39 170.70 170.70 170.70 170.70 0.2K
13:40 170.72 170.72 170.72 170.72 0.3K
13:41 170.72 170.72 170.70 170.70 0.4K
13:42 170.62 170.62 170.52 170.53 15.6K
13:43 170.52 170.55 170.52 170.55 0.4K
13:44 170.61 170.74 170.61 170.63 3.3K
13:45 170.78 170.78 170.57 170.57 1.1K
13:47 170.60 170.60 170.60 170.60 0.2K
13:48 170.60 170.60 170.60 170.60 0.1K
13:49 170.60 170.60 170.52 170.52 0.6K
13:50 170.52 170.52 170.52 170.52 0.1K
13:51 170.52 170.59 170.52 170.59 0.2K
13:52 170.59 170.59 170.52 170.52 0.1K
13:53 170.20 170.20 169.79 169.79 3.3K
13:54 169.82 169.85 169.82 169.85 3.1K
13:55 170.01 170.16 170.01 170.09 0.9K
13:56 170.24 170.24 170.08 170.08 0.2K
13:57 170.09 170.09 170.05 170.05 0.5K
13:58 170.05 170.05 170.05 170.05 0.0K
13:59 170.05 170.24 170.03 170.21 5.6K
14:00 170.24 170.35 170.24 170.35 0.2K
14:01 170.35 170.35 170.33 170.33 0.1K
14:02 170.34 170.34 170.34 170.34 0.0K
14:03 170.32 170.34 170.32 170.34 0.1K
14:04 170.32 170.44 170.32 170.44 0.1K
14:05 170.33 170.33 170.33 170.33 0.1K
14:06 170.33 170.35 170.33 170.35 0.2K
14:07 170.50 170.50 170.39 170.42 0.1K
14:08 170.42 170.42 170.41 170.41 0.1K
14:10 170.41 170.41 170.41 170.41 0.1K
14:11 170.42 170.42 170.41 170.41 0.4K
14:12 170.42 170.51 170.42 170.51 0.6K
14:13 170.40 170.40 170.40 170.40 1.0K
14:14 170.40 170.40 170.33 170.33 0.6K
14:15 170.33 170.33 170.33 170.33 0.0K
14:16 170.33 170.33 170.00 170.01 10.3K
14:17 170.00 170.00 169.95 169.98 2.9K
14:18 169.83 169.92 169.50 169.50 5.1K
14:19 169.40 169.50 169.31 169.31 4.0K
14:20 170.01 170.18 170.00 170.05 25.0K
14:21 170.06 170.06 170.06 170.06 0.1K
14:22 170.06 170.06 170.06 170.06 0.0K
14:23 170.05 170.39 170.05 170.39 1.4K
14:24 170.30 170.30 170.29 170.29 0.0K
14:25 170.24 170.25 170.24 170.25 0.2K
14:26 170.25 170.26 170.22 170.22 0.1K
14:27 170.23 170.36 170.23 170.24 0.7K
14:29 170.24 170.24 170.24 170.24 0.0K
14:30 170.34 170.34 170.26 170.26 0.0K
14:32 170.35 170.35 170.35 170.35 0.1K
14:33 170.15 170.15 170.15 170.15 3.1K
14:34 170.21 170.26 170.20 170.20 0.2K
14:35 170.21 170.59 170.21 170.49 2.1K
14:36 170.59 170.59 170.59 170.59 0.0K
14:37 170.59 170.59 170.59 170.59 0.0K
14:38 170.51 170.51 170.51 170.51 0.2K
14:39 170.57 170.57 170.57 170.57 0.0K
14:40 170.49 170.49 170.45 170.45 0.4K
14:41 170.27 170.32 170.24 170.32 2.1K
14:42 170.40 170.40 170.39 170.39 0.1K
14:43 170.39 170.39 170.39 170.39 0.4K
14:44 170.29 170.39 170.16 170.16 5.9K
14:45 170.10 170.21 170.10 170.21 3.9K
14:46 170.22 170.24 170.22 170.24 0.1K
14:47 170.24 170.24 170.24 170.24 0.4K
14:48 170.26 170.26 170.16 170.24 0.2K
14:49 170.24 170.29 170.24 170.25 0.1K
14:50 170.24 170.24 170.24 170.24 0.3K
14:51 170.20 170.23 170.20 170.20 0.1K
14:52 170.16 170.16 169.74 169.74 2.7K
14:53 169.91 170.30 169.91 170.30 8.1K
14:54 170.37 170.37 170.33 170.34 0.1K
14:55 170.32 170.47 170.32 170.42 4.5K
14:56 170.25 170.34 170.14 170.22 2.0K
14:57 170.10 170.15 169.96 169.96 4.9K
14:58 169.82 169.94 169.80 169.80 3.1K
14:59 170.00 170.05 169.86 170.05 4.1K
15:00 170.02 170.02 169.10 169.10 7.2K
15:01 169.17 169.31 169.09 169.17 10.0K
15:02 169.25 169.31 169.01 169.01 10.3K
15:03 169.17 169.17 169.00 169.01 6.7K
15:04 169.08 169.20 169.00 169.09 5.5K
15:05 169.35 169.42 169.20 169.42 5.8K
15:06 169.56 169.90 169.52 169.90 8.4K
15:07 169.91 170.01 169.91 170.00 16.8K
15:08 170.02 170.02 170.00 170.00 10.9K
15:09 170.00 170.03 170.00 170.00 15.7K
15:10 170.00 170.04 170.00 170.01 8.3K
15:11 170.00 170.00 170.00 170.00 13.7K
15:12 170.00 170.00 170.00 170.00 11.7K
15:13 170.00 170.10 170.00 170.10 10.7K
15:14 170.03 170.03 170.00 170.00 8.1K
15:15 170.00 170.00 170.00 170.00 13.6K
15:16 170.00 170.20 170.00 170.00 16.4K
15:17 170.04 170.10 170.00 170.00 13.3K
15:18 170.00 170.01 170.00 170.00 10.5K
15:19 170.00 170.03 170.00 170.00 10.3K
15:20 170.00 170.08 170.00 170.06 19.3K
15:21 170.00 170.02 170.00 170.02 8.9K
15:22 170.00 170.02 170.00 170.00 31.1K
15:23 170.00 170.01 170.00 170.00 13.0K
15:24 170.00 170.01 170.00 170.00 8.3K
15:25 170.00 170.02 170.00 170.00 8.0K
15:26 170.00 170.02 170.00 170.00 7.6K
15:27 170.00 170.10 170.00 170.05 7.2K
15:28 170.00 170.04 170.00 170.00 11.4K
15:29 170.00 171.01 169.93 169.93 13.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし