EFC (EFCI)

EFCI
🏛️ インド →
309.30
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
12:00 322.40 322.40 322.40 322.40 110.2K
12:10 322.75 322.75 322.40 322.40 0.1K
12:15 322.40 322.40 322.40 322.40 0.1K
12:20 322.40 322.75 322.40 322.75 0.4K
12:25 322.05 322.05 321.50 321.50 0.2K
12:30 322.25 322.25 321.80 321.80 0.3K
12:35 321.80 321.80 321.80 321.80 0.2K
12:40 321.85 322.00 321.85 322.00 1.3K
12:45 322.00 322.00 321.85 321.85 0.0K
12:55 322.00 322.00 321.55 321.80 0.2K
13:00 320.90 320.90 320.60 320.90 0.2K
13:05 321.05 321.05 321.05 321.05 0.4K
13:10 320.35 320.35 319.35 320.00 1.7K
13:15 320.50 320.50 320.40 320.40 2.0K
13:20 320.05 320.05 320.05 320.05 0.0K
13:30 319.45 319.45 319.45 319.45 0.0K
13:35 319.40 319.65 319.40 319.65 0.1K
13:40 319.30 319.95 318.50 319.95 0.6K
13:45 319.05 319.75 318.85 318.85 1.5K
13:55 318.00 318.00 317.10 317.10 0.2K
14:00 317.70 318.50 317.70 318.50 0.8K
14:05 318.45 318.55 317.95 317.95 0.2K
14:10 317.60 317.60 317.15 317.40 0.2K
14:15 317.45 317.50 316.35 317.40 17.3K
14:20 317.20 317.55 317.05 317.55 0.6K
14:25 317.00 317.05 316.10 316.10 3.5K
14:30 316.75 316.75 316.10 316.70 1.8K
14:35 316.75 317.00 316.70 316.70 25.1K
14:40 316.90 316.90 316.35 316.35 1.0K
14:45 317.00 319.60 316.40 319.30 54.0K
14:50 318.15 322.15 318.15 319.20 51.9K
14:55 318.85 321.85 318.60 318.60 15.5K
15:00 318.70 323.60 318.70 321.70 33.1K
15:05 324.70 324.75 322.30 322.30 32.0K
15:10 323.20 326.00 323.20 324.65 31.6K
15:15 325.55 325.55 322.70 324.40 29.7K
15:20 324.75 326.45 323.05 323.10 32.3K
15:25 324.65 328.85 322.70 324.60 22.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 316.00 316.00 305.15 309.30 0.3M
2025-09-25 311.45 316.15 305.00 307.00 0.6M
2025-09-24 330.05 330.25 308.70 313.65 0.2M
2025-09-23 320.00 333.90 320.00 330.75 0.4M
2025-09-22 318.80 328.85 315.00 324.60 0.5M
2025-09-19 325.00 325.00 313.20 319.65 0.3M
2025-09-18 316.10 324.15 310.40 320.05 0.1M
2025-09-17 307.60 318.00 302.45 315.75 0.2M
2025-09-16 311.40 311.50 300.60 302.80 0.1M
2025-09-15 311.55 316.40 285.00 314.75 0.9M
2025-09-12 306.50 322.65 306.05 314.15 0.1M
2025-09-11 315.25 319.60 302.55 305.25 0.2M
2025-09-10 320.00 320.60 314.90 316.75 0.1M
2025-09-09 320.95 321.35 317.05 319.45 0.0M
2025-09-08 324.90 327.90 318.25 318.95 0.1M
2025-09-05 328.55 330.90 322.10 324.90 0.1M
2025-09-04 339.85 339.85 327.00 328.45 0.1M
2025-09-03 336.90 339.55 332.15 336.95 0.1M
2025-09-02 337.00 339.95 332.10 334.50 0.0M
2025-09-01 338.00 341.70 330.95 333.40 0.1M
2025-08-29 332.40 340.65 327.45 337.25 0.1M
2025-08-28 335.10 338.00 326.05 332.35 0.1M
2025-08-26 333.45 336.00 324.05 334.00 0.2M
2025-08-25 336.80 341.00 330.10 332.30 0.1M
2025-08-22 335.60 342.45 332.55 336.55 0.2M
2025-08-21 345.00 346.95 335.35 337.20 0.1M
2025-08-20 348.00 358.90 341.25 344.85 0.2M
2025-08-19 345.50 346.00 335.65 343.70 0.2M
2025-08-18 354.90 358.95 338.00 340.65 0.3M
2025-08-14 334.00 347.60 329.00 343.10 0.2M
2025-08-13 328.00 333.45 324.00 331.45 0.2M
2025-08-12 326.00 334.95 326.00 328.00 0.2M
2025-08-11 330.00 339.00 324.95 326.70 0.1M
2025-08-08 316.50 328.00 311.40 326.35 0.2M
2025-08-07 314.00 317.95 310.30 314.40 0.2M
2025-08-06 329.50 329.50 308.00 313.80 0.3M
2025-08-05 328.00 330.00 324.95 326.75 0.1M
2025-08-04 337.80 340.60 321.00 326.40 0.3M
2025-08-01 343.00 345.85 333.35 335.05 0.2M
2025-07-31 340.00 344.80 336.65 341.25 0.2M
2025-07-30 343.95 350.95 340.65 342.90 0.1M
2025-07-29 355.75 357.05 340.35 342.10 0.4M
2025-07-28 352.00 359.40 347.00 354.00 0.4M
2025-07-25 352.70 358.00 338.00 350.25 0.4M
2025-07-24 362.10 373.70 340.00 348.50 1.4M
2025-07-23 350.00 359.95 341.00 357.65 0.9M
2025-07-22 349.70 353.80 340.00 348.30 0.3M
2025-07-21 345.00 350.00 337.35 345.75 0.3M
2025-07-18 343.90 346.00 334.00 343.75 0.3M
2025-07-17 341.90 344.00 335.00 341.05 0.3M
2025-07-16 333.55 348.50 333.55 338.25 0.4M
2025-07-15 322.00 340.00 316.10 336.65 0.6M
2025-07-14 318.70 326.15 311.95 318.20 0.2M
2025-07-11 310.05 319.95 308.15 314.05 0.3M
2025-07-10 316.90 316.90 305.20 311.10 0.2M
2025-07-09 322.00 324.90 309.90 314.80 0.4M
2025-07-08 315.05 325.05 312.15 323.50 0.2M
2025-07-07 301.00 318.00 301.00 311.95 0.4M
2025-07-04 299.90 309.00 295.00 301.80 0.3M
2025-07-03 308.00 308.70 295.00 296.70 0.2M
2025-07-02 306.00 309.00 302.00 305.05 0.1M
2025-07-01 306.00 311.40 300.20 305.10 0.1M
2025-06-30 312.00 317.95 296.35 304.65 0.4M
2025-06-27 321.00 321.00 310.50 314.50 0.1M
2025-06-26 317.35 321.15 310.20 319.05 0.2M
2025-06-25 312.00 316.50 310.00 314.95 0.2M
2025-06-24 308.10 313.90 306.10 309.35 0.2M
2025-06-23 299.50 309.85 292.95 305.35 0.2M
2025-06-20 297.35 307.50 297.35 301.80 0.3M
2025-06-19 321.10 331.15 296.10 300.20 0.5M
2025-06-18 331.60 332.55 318.10 319.55 0.3M
2025-06-17 340.00 347.95 329.50 331.70 0.3M
2025-06-16 320.00 353.50 320.00 339.50 0.6M
2025-06-13 321.80 321.80 315.05 319.00 0.2M
2025-06-12 320.00 324.80 316.50 323.40 0.2M
2025-06-11 332.00 335.00 316.85 320.40 0.2M
2025-06-10 332.95 338.00 329.00 331.85 0.2M
2025-06-09 333.40 341.65 326.00 334.05 0.4M
2025-06-06 344.00 344.00 326.35 329.90 0.2M
2025-06-05 341.00 349.00 338.20 341.30 0.2M
2025-06-04 347.00 354.90 335.85 339.45 0.3M
2025-06-03 350.00 354.00 344.00 345.05 0.5M
2025-06-02 335.00 350.40 316.30 342.25 1.1M
2025-05-30 343.80 344.50 316.05 334.90 1.2M
2025-05-29 324.90 330.00 304.00 320.90 0.6M
2025-05-28 330.00 330.00 319.20 322.80 0.2M
2025-05-27 322.80 327.15 320.00 325.90 0.2M
2025-05-26 326.80 328.95 314.85 322.80 0.2M
2025-05-23 323.80 332.85 321.10 323.55 0.4M
2025-05-22 308.90 320.00 301.50 318.50 0.5M
2025-05-21 282.60 308.70 282.60 304.95 0.4M
2025-05-20 293.00 294.60 281.10 282.60 0.4M
2025-05-19 293.20 297.60 288.95 291.80 0.3M
2025-05-16 286.60 298.30 284.65 291.75 0.6M
2025-05-15 286.30 286.95 279.00 283.85 0.3M
2025-05-14 278.00 286.00 271.00 283.95 0.5M
2025-05-13 274.00 282.80 272.10 276.20 0.4M
2025-05-12 273.95 278.80 270.00 275.90 0.5M
2025-05-09 256.00 270.10 253.95 260.60 0.4M
2025-05-08 273.90 285.85 261.00 264.65 3.4M
2025-05-07 252.90 283.00 252.90 270.60 0.3M
2025-05-06 284.20 285.05 259.00 261.30 0.3M
2025-05-05 283.00 297.00 282.00 285.25 0.2M
2025-05-02 268.95 290.10 268.95 280.25 0.5M
2025-04-30 278.10 282.60 266.70 269.35 0.1M
2025-04-29 277.50 285.90 277.50 283.00 0.1M
2025-04-28 279.40 286.00 272.20 280.70 0.1M
2025-04-25 294.60 295.65 272.00 275.20 0.3M
2025-04-24 299.10 302.00 287.35 294.60 0.2M
2025-04-23 310.00 310.00 278.00 299.70 0.6M
2025-04-22 274.80 297.50 265.35 292.85 0.6M
2025-04-21 250.00 281.00 247.50 270.80 1.6M
2025-04-17 250.00 256.70 242.65 249.10 0.2M
2025-04-16 252.00 260.00 248.15 251.55 1.3M
2025-04-15 234.90 252.25 230.00 247.50 0.4M
2025-04-11 225.00 235.00 223.05 230.65 0.2M
2025-04-09 211.00 220.00 203.65 214.30 0.2M
2025-04-08 225.00 229.70 210.00 213.90 0.3M
2025-04-07 205.00 241.00 205.00 219.10 0.3M
2025-04-04 251.00 251.00 230.00 236.80 0.2M
2025-04-03 255.00 263.70 242.50 246.05 0.3M
2025-04-02 257.05 262.70 250.35 258.05 0.1M
2025-04-01 245.00 264.50 238.00 257.40 0.2M
2025-03-28 224.95 258.45 221.35 247.65 0.6M
2025-03-27 226.75 254.00 209.00 219.45 0.8M
2025-03-26 242.50 242.50 209.00 225.15 0.2M
2025-03-25 242.00 245.80 233.75 234.60 0.2M
2025-03-24 240.00 249.90 235.05 242.05 0.4M
2025-03-21 245.00 245.00 227.25 238.35 0.4M
2025-03-20 236.45 250.00 233.05 239.90 0.5M
2025-03-19 210.00 233.95 208.40 229.80 0.7M
2025-03-18 190.30 214.70 171.35 207.75 0.7M
2025-03-17 208.25 211.95 178.05 190.50 0.8M
2025-03-13 210.00 213.00 205.25 207.55 0.3M
2025-03-12 210.15 214.95 204.00 206.85 0.3M
2025-03-11 213.05 217.95 203.00 210.15 0.3M
2025-03-10 222.00 222.00 214.00 218.75 0.3M
2025-03-07 212.55 218.00 210.50 216.65 0.3M
2025-03-06 220.00 223.65 212.65 214.25 0.3M
2025-03-05 218.30 230.00 213.60 218.00 0.2M
2025-03-04 217.00 224.00 211.05 221.45 0.3M
2025-03-03 235.00 238.70 215.00 218.55 0.2M
2025-02-28 218.60 243.00 208.05 232.95 0.3M
2025-02-27 226.00 230.00 214.00 218.60 0.1M
2025-02-25 235.00 242.00 227.00 227.40 0.1M
2025-02-24 230.10 237.80 224.20 230.05 0.1M
2025-02-21 226.00 244.00 220.00 239.15 0.2M
2025-02-20 221.00 234.90 215.30 226.30 0.2M
2025-02-19 215.00 230.00 202.60 222.85 0.2M
2025-02-18 235.00 246.00 200.05 212.25 0.4M
2025-02-17 241.00 246.00 228.80 232.75 0.3M
2025-02-14 252.00 260.00 231.15 245.15 0.3M
2025-02-13 245.05 266.00 241.00 255.25 0.2M
2025-02-12 230.55 269.90 225.25 252.75 0.2M
2025-02-11 247.75 247.95 220.00 240.80 0.4M
2025-02-10 271.93 271.93 237.50 248.15 0.5M
2025-02-07 273.53 278.70 259.00 266.83 0.5M
2025-02-06 279.98 287.75 270.58 273.90 0.3M
2025-02-05 266.35 280.50 265.00 275.30 0.3M
2025-02-04 258.35 284.48 258.35 263.75 0.4M
2025-02-03 255.95 266.50 253.33 258.35 0.2M
2025-02-01 269.95 269.95 252.50 256.73 0.2M
2025-01-31 262.00 272.00 257.50 265.58 0.2M
2025-01-30 264.70 272.00 250.63 262.80 0.3M
2025-01-29 236.90 271.95 236.90 260.83 0.4M
2025-01-28 246.50 254.00 217.33 237.68 0.6M
2025-01-27 257.63 264.50 237.48 246.65 0.8M
2025-01-24 305.00 305.00 245.80 257.63 2.3M
2025-01-23 300.00 310.00 290.90 307.25 0.3M
2025-01-22 300.05 304.90 288.00 298.18 0.2M
2025-01-21 302.35 310.00 293.05 297.60 0.2M
2025-01-20 298.00 304.50 295.03 299.65 0.1M
2025-01-17 304.95 308.50 297.50 299.35 0.1M
2025-01-16 299.45 313.00 293.53 303.08 0.2M
2025-01-15 288.48 297.00 283.28 290.95 0.1M
2025-01-14 276.03 304.00 272.03 292.50 0.3M
2025-01-13 285.53 287.00 271.18 277.43 0.3M
2025-01-10 310.90 310.90 284.33 287.83 0.2M
2025-01-09 317.00 317.00 305.00 305.78 0.2M
2025-01-08 309.50 320.00 303.68 312.65 0.2M
2025-01-07 301.25 309.00 300.50 304.73 0.1M
2025-01-06 312.55 314.90 295.58 299.68 0.2M
2025-01-03 317.50 324.40 310.03 311.88 0.2M
2025-01-02 300.03 317.50 298.18 315.90 0.2M
2025-01-01 300.00 305.95 295.05 298.15 0.2M