Eicher Motors (EICH)

EICH
🏛️ インド →
7,047.00
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 6,980.00 6,980.00 6,980.00 6,980.00 0.7K
09:15 6,987.50 6,990.00 6,983.00 6,983.00 4.9K
09:16 6,990.00 6,990.00 6,986.00 6,987.00 2.2K
09:17 6,985.50 6,992.50 6,984.50 6,992.50 2.1K
09:18 6,992.00 6,996.50 6,991.00 6,996.50 1.3K
09:19 7,011.00 7,016.50 7,010.50 7,010.50 7.5K
09:20 7,010.00 7,011.00 7,003.50 7,007.00 1.2K
09:21 7,001.50 7,004.50 7,000.00 7,002.50 1.9K
09:22 7,003.00 7,017.50 7,003.00 7,016.00 7.4K
09:23 7,015.00 7,030.00 7,015.00 7,030.00 7.3K
09:24 7,030.00 7,031.50 7,027.00 7,027.00 2.2K
09:25 7,028.00 7,037.00 7,028.00 7,037.00 5.9K
09:26 7,035.50 7,037.00 7,028.50 7,032.00 2.5K
09:27 7,035.50 7,035.50 7,031.00 7,031.00 0.6K
09:28 7,030.50 7,030.50 7,023.00 7,024.00 2.8K
09:29 7,023.00 7,023.00 7,016.50 7,021.00 2.4K
09:30 7,023.50 7,023.50 7,018.00 7,022.00 6.1K
09:31 7,022.50 7,022.50 7,021.00 7,021.50 1.4K
09:32 7,021.00 7,025.50 7,021.00 7,025.50 3.5K
09:33 7,026.00 7,041.50 7,026.00 7,041.50 3.5K
09:34 7,041.50 7,049.00 7,040.00 7,049.00 3.1K
09:35 7,050.00 7,059.00 7,050.00 7,052.00 6.5K
09:36 7,055.50 7,060.00 7,052.00 7,052.00 4.3K
09:37 7,051.00 7,055.00 7,049.50 7,052.50 7.8K
09:38 7,051.50 7,057.00 7,050.50 7,053.00 4.6K
09:39 7,053.00 7,055.00 7,049.00 7,051.00 1.9K
09:40 7,050.50 7,050.50 7,043.50 7,043.50 2.0K
09:41 7,047.00 7,050.50 7,045.00 7,045.00 5.6K
09:42 7,042.50 7,050.50 7,041.00 7,050.50 2.0K
09:43 7,050.00 7,051.00 7,048.00 7,050.00 2.7K
09:44 7,047.00 7,047.00 7,041.00 7,041.00 3.0K
09:45 7,043.50 7,043.50 7,041.00 7,042.00 0.9K
09:46 7,040.50 7,050.00 7,040.50 7,049.50 2.4K
09:47 7,051.50 7,051.50 7,050.00 7,050.00 6.8K
09:48 7,050.00 7,054.50 7,049.00 7,053.00 2.1K
09:49 7,054.00 7,054.50 7,053.00 7,053.00 1.4K
09:50 7,052.00 7,052.00 7,045.00 7,045.00 1.4K
09:51 7,043.50 7,044.00 7,041.50 7,044.00 1.3K
09:52 7,044.00 7,045.50 7,044.00 7,045.00 0.5K
09:53 7,048.00 7,050.00 7,047.00 7,048.50 0.6K
09:54 7,049.00 7,049.50 7,046.50 7,048.50 0.9K
09:55 7,048.50 7,053.00 7,048.50 7,050.50 0.9K
09:56 7,049.50 7,052.00 7,048.00 7,049.50 0.7K
09:57 7,049.00 7,056.50 7,049.00 7,056.00 3.2K
09:58 7,056.00 7,056.00 7,050.00 7,051.00 0.8K
09:59 7,053.50 7,058.00 7,053.00 7,058.00 2.4K
10:00 7,059.50 7,063.00 7,053.50 7,054.00 3.0K
10:01 7,055.50 7,056.00 7,053.50 7,056.00 1.5K
10:02 7,058.00 7,058.00 7,054.00 7,056.00 0.2K
10:03 7,057.50 7,060.00 7,055.00 7,055.00 2.5K
10:04 7,058.00 7,064.00 7,057.50 7,064.00 1.7K
10:05 7,063.50 7,069.50 7,063.50 7,069.50 4.7K
10:06 7,069.50 7,069.50 7,062.50 7,062.50 1.3K
10:07 7,064.50 7,064.50 7,050.50 7,054.00 3.3K
10:08 7,054.00 7,054.50 7,046.00 7,046.00 1.2K
10:09 7,047.50 7,051.50 7,045.00 7,050.00 0.9K
10:10 7,050.00 7,050.00 7,048.50 7,048.50 0.6K
10:11 7,050.00 7,051.50 7,045.50 7,045.50 1.3K
10:12 7,044.00 7,053.50 7,042.50 7,044.50 11.3K
10:13 7,044.50 7,046.50 7,043.00 7,046.50 0.9K
10:14 7,044.50 7,047.00 7,043.50 7,047.00 0.9K
10:15 7,050.00 7,050.50 7,048.00 7,050.00 1.2K
10:16 7,052.00 7,053.00 7,050.00 7,050.00 5.0K
10:17 7,050.00 7,051.00 7,048.50 7,050.00 2.8K
10:18 7,049.00 7,050.00 7,049.00 7,050.00 1.0K
10:19 7,050.50 7,050.50 7,050.00 7,050.00 0.8K
10:20 7,050.50 7,050.50 7,046.00 7,046.00 0.6K
10:21 7,046.50 7,049.50 7,045.00 7,045.00 1.4K
10:22 7,048.00 7,048.00 7,047.50 7,047.50 0.7K
10:23 7,045.00 7,045.00 7,043.00 7,044.50 1.0K
10:24 7,044.50 7,044.50 7,043.50 7,043.50 0.6K
10:25 7,044.00 7,045.50 7,043.50 7,045.50 1.1K
10:26 7,046.00 7,048.00 7,045.50 7,048.00 1.4K
10:27 7,048.00 7,048.00 7,044.00 7,044.00 0.8K
10:28 7,042.50 7,045.00 7,042.50 7,045.00 1.1K
10:29 7,045.00 7,045.00 7,043.50 7,043.50 0.5K
10:30 7,042.00 7,042.50 7,037.00 7,037.00 1.1K
10:31 7,037.00 7,042.50 7,036.50 7,042.50 1.5K
10:32 7,040.50 7,040.50 7,037.00 7,040.50 2.5K
10:33 7,040.50 7,042.00 7,038.50 7,042.00 1.6K
10:34 7,042.00 7,042.50 7,036.00 7,040.50 0.9K
10:35 7,034.50 7,039.00 7,034.50 7,039.00 0.9K
10:36 7,036.00 7,036.00 7,035.00 7,035.50 0.7K
10:37 7,040.00 7,042.00 7,039.50 7,042.00 2.1K
10:38 7,043.50 7,045.00 7,038.00 7,038.00 1.9K
10:39 7,039.00 7,043.50 7,039.00 7,043.50 0.3K
10:40 7,043.50 7,043.50 7,043.00 7,043.00 0.1K
10:41 7,043.50 7,043.50 7,038.00 7,038.00 0.4K
10:42 7,040.50 7,043.00 7,037.50 7,041.50 0.3K
10:43 7,043.00 7,043.00 7,042.00 7,043.00 0.2K
10:44 7,042.50 7,045.00 7,042.50 7,045.00 0.8K
10:45 7,044.50 7,045.00 7,043.50 7,043.50 0.5K
10:46 7,044.00 7,045.00 7,043.50 7,044.00 1.1K
10:47 7,044.50 7,044.50 7,040.00 7,043.50 0.5K
10:48 7,043.50 7,045.00 7,043.50 7,043.50 0.5K
10:49 7,045.00 7,045.00 7,045.00 7,045.00 5.5K
10:50 7,045.00 7,045.00 7,044.50 7,045.00 2.6K
10:51 7,045.00 7,050.00 7,044.50 7,048.50 2.2K
10:52 7,047.00 7,047.00 7,044.00 7,045.00 0.5K
10:53 7,043.50 7,046.00 7,043.50 7,046.00 1.1K
10:54 7,046.00 7,047.00 7,045.00 7,047.00 0.6K
10:55 7,047.00 7,047.00 7,047.00 7,047.00 0.5K
10:56 7,047.00 7,047.50 7,047.00 7,047.50 0.5K
10:57 7,047.00 7,048.50 7,046.50 7,046.50 1.0K
10:58 7,047.50 7,049.00 7,047.50 7,049.00 1.2K
10:59 7,049.00 7,049.00 7,048.00 7,049.00 0.6K
11:00 7,048.00 7,048.50 7,046.50 7,047.00 0.4K
11:01 7,046.50 7,046.50 7,044.00 7,044.00 0.6K
11:02 7,048.00 7,053.00 7,046.50 7,052.50 20.5K
11:03 7,052.00 7,052.00 7,050.00 7,052.00 1.8K
11:04 7,052.00 7,057.00 7,051.00 7,057.00 6.7K
11:05 7,054.50 7,061.50 7,050.50 7,061.50 6.2K
11:06 7,060.50 7,062.50 7,059.00 7,062.50 1.9K
11:07 7,062.50 7,062.50 7,058.00 7,060.00 2.1K
11:08 7,059.50 7,060.00 7,057.00 7,057.50 19.6K
11:09 7,058.00 7,058.00 7,052.00 7,052.00 4.7K
11:10 7,054.50 7,055.00 7,054.50 7,055.00 0.5K
11:11 7,055.00 7,055.00 7,054.50 7,055.00 0.4K
11:12 7,055.00 7,055.00 7,054.50 7,054.50 0.4K
11:13 7,054.50 7,054.50 7,053.00 7,053.00 0.8K
11:14 7,049.50 7,050.00 7,049.00 7,049.50 0.9K
11:15 7,043.50 7,050.00 7,043.50 7,050.00 1.7K
11:16 7,050.00 7,050.00 7,046.00 7,048.50 0.6K
11:17 7,048.50 7,048.50 7,043.50 7,044.50 0.4K
11:18 7,046.50 7,047.00 7,043.00 7,046.50 0.5K
11:19 7,045.00 7,046.00 7,042.00 7,044.50 1.4K
11:20 7,042.50 7,043.50 7,040.50 7,042.50 0.7K
11:21 7,041.00 7,044.50 7,041.00 7,043.00 0.6K
11:22 7,043.00 7,044.50 7,040.50 7,044.50 0.6K
11:23 7,045.00 7,045.00 7,045.00 7,045.00 0.3K
11:24 7,045.00 7,045.00 7,043.00 7,043.50 0.4K
11:25 7,044.00 7,045.00 7,044.00 7,045.00 1.2K
11:26 7,044.50 7,049.50 7,044.50 7,045.50 2.2K
11:27 7,048.00 7,050.00 7,048.00 7,050.00 0.5K
11:28 7,050.00 7,051.50 7,048.50 7,051.50 0.7K
11:29 7,051.50 7,052.00 7,051.50 7,052.00 0.2K
11:30 7,052.00 7,053.50 7,052.00 7,053.50 0.9K
11:31 7,053.50 7,054.50 7,049.00 7,049.50 0.9K
11:32 7,048.50 7,049.50 7,045.50 7,049.00 0.7K
11:33 7,049.50 7,050.00 7,049.50 7,050.00 0.4K
11:34 7,046.50 7,050.00 7,044.00 7,050.00 0.6K
11:35 7,049.00 7,050.00 7,049.00 7,050.00 0.2K
11:36 7,050.50 7,052.00 7,050.00 7,051.00 0.5K
11:37 7,049.50 7,051.00 7,049.50 7,050.50 0.3K
11:38 7,050.00 7,051.50 7,049.00 7,049.00 1.4K
11:39 7,048.00 7,048.00 7,043.50 7,047.00 1.0K
11:40 7,046.50 7,049.00 7,043.50 7,043.50 0.5K
11:41 7,044.00 7,045.00 7,042.50 7,042.50 0.5K
11:42 7,043.00 7,046.00 7,043.00 7,045.00 0.4K
11:43 7,044.50 7,046.00 7,043.00 7,043.50 0.5K
11:44 7,043.50 7,046.00 7,043.50 7,045.50 0.4K
11:45 7,045.50 7,048.00 7,045.50 7,047.50 0.6K
11:46 7,047.50 7,047.50 7,045.50 7,046.00 0.3K
11:47 7,046.00 7,046.00 7,045.00 7,045.50 0.4K
11:48 7,045.00 7,049.50 7,045.00 7,049.00 0.8K
11:49 7,049.00 7,049.50 7,047.00 7,049.00 0.2K
11:50 7,049.00 7,050.50 7,045.50 7,050.50 0.5K
11:51 7,050.50 7,055.00 7,050.50 7,055.00 0.6K
11:52 7,055.50 7,055.50 7,054.50 7,055.00 0.4K
11:53 7,055.00 7,057.50 7,054.50 7,057.00 0.7K
11:54 7,056.50 7,059.00 7,055.00 7,058.00 2.3K
11:55 7,058.50 7,060.00 7,057.00 7,057.00 1.2K
11:56 7,059.00 7,059.00 7,056.00 7,056.50 0.3K
11:57 7,056.50 7,058.00 7,053.00 7,057.00 0.7K
11:58 7,056.50 7,056.50 7,055.00 7,056.50 0.6K
11:59 7,056.50 7,056.50 7,056.00 7,056.50 0.2K
12:00 7,056.50 7,058.00 7,056.50 7,057.50 0.3K
12:01 7,057.50 7,058.00 7,056.00 7,056.00 0.4K
12:02 7,056.00 7,057.50 7,055.50 7,056.50 0.4K
12:03 7,056.00 7,056.00 7,050.00 7,051.00 1.3K
12:04 7,051.00 7,051.50 7,051.00 7,051.50 0.8K
12:05 7,051.50 7,052.00 7,048.00 7,048.00 0.6K
12:06 7,050.50 7,050.50 7,048.50 7,050.00 0.3K
12:07 7,049.50 7,050.00 7,048.50 7,050.00 0.3K
12:08 7,050.00 7,050.00 7,050.00 7,050.00 0.2K
12:09 7,050.00 7,052.00 7,044.50 7,047.00 1.1K
12:10 7,046.50 7,047.00 7,044.50 7,046.50 0.8K
12:11 7,047.00 7,050.50 7,046.50 7,050.50 0.4K
12:12 7,051.00 7,053.00 7,049.50 7,052.00 0.8K
12:13 7,052.00 7,052.00 7,049.50 7,049.50 0.4K
12:14 7,049.50 7,049.50 7,045.50 7,047.00 0.7K
12:15 7,047.00 7,050.00 7,047.00 7,050.00 0.5K
12:16 7,050.00 7,050.00 7,047.50 7,050.00 0.4K
12:17 7,050.00 7,050.00 7,046.00 7,050.00 0.7K
12:18 7,050.50 7,050.50 7,047.50 7,047.50 0.2K
12:19 7,049.00 7,050.00 7,048.00 7,048.00 0.4K
12:20 7,048.00 7,049.00 7,047.00 7,048.50 0.4K
12:21 7,049.00 7,049.00 7,048.50 7,049.00 0.3K
12:22 7,050.00 7,054.00 7,048.00 7,054.00 2.1K
12:23 7,055.00 7,057.50 7,054.50 7,054.50 1.0K
12:24 7,056.50 7,059.00 7,056.50 7,059.00 0.6K
12:25 7,059.00 7,060.00 7,058.50 7,060.00 2.2K
12:26 7,061.00 7,062.00 7,060.00 7,062.00 0.7K
12:27 7,060.00 7,062.00 7,060.00 7,062.00 0.7K
12:28 7,062.00 7,062.00 7,060.00 7,060.00 0.7K
12:29 7,060.00 7,062.00 7,060.00 7,062.00 0.4K
12:30 7,061.50 7,062.00 7,061.50 7,062.00 1.1K
12:31 7,062.00 7,062.00 7,061.50 7,062.00 0.7K
12:32 7,062.00 7,062.00 7,058.00 7,062.00 1.2K
12:33 7,061.00 7,063.00 7,061.00 7,063.00 1.5K
12:34 7,063.00 7,063.50 7,062.50 7,063.50 0.7K
12:35 7,063.00 7,069.50 7,063.00 7,069.50 1.9K
12:36 7,069.50 7,075.00 7,069.50 7,074.50 4.5K
12:37 7,072.00 7,075.00 7,072.00 7,073.50 2.2K
12:38 7,073.00 7,076.00 7,072.50 7,076.00 2.3K
12:39 7,076.50 7,082.50 7,075.50 7,076.50 4.8K
12:40 7,076.50 7,085.00 7,076.50 7,083.00 2.5K
12:41 7,084.00 7,084.50 7,079.50 7,080.00 1.8K
12:42 7,080.00 7,083.00 7,078.50 7,083.00 1.4K
12:43 7,084.00 7,086.00 7,084.00 7,086.00 1.8K
12:44 7,086.00 7,086.00 7,075.50 7,078.00 2.4K
12:45 7,079.00 7,079.00 7,076.50 7,077.00 1.0K
12:46 7,076.50 7,077.00 7,071.50 7,071.50 1.0K
12:47 7,072.00 7,075.00 7,072.00 7,075.00 0.6K
12:48 7,074.50 7,081.00 7,074.50 7,081.00 0.9K
12:49 7,081.00 7,086.50 7,080.50 7,085.50 2.1K
12:50 7,085.50 7,086.00 7,084.00 7,086.00 1.0K
12:51 7,086.00 7,087.00 7,085.50 7,087.00 1.0K
12:52 7,086.50 7,087.00 7,083.00 7,085.00 1.4K
12:53 7,086.00 7,088.00 7,085.50 7,088.00 2.0K
12:54 7,087.00 7,088.00 7,087.00 7,087.00 1.6K
12:55 7,088.00 7,089.50 7,087.50 7,088.00 1.7K
12:56 7,088.00 7,090.50 7,083.50 7,083.50 4.9K
12:57 7,083.50 7,085.00 7,078.00 7,078.00 2.1K
12:58 7,079.00 7,086.00 7,079.00 7,084.00 1.0K
12:59 7,082.50 7,084.50 7,082.50 7,082.50 0.8K
13:00 7,079.00 7,082.00 7,078.00 7,080.50 1.3K
13:01 7,080.50 7,082.50 7,079.50 7,082.50 0.5K
13:02 7,083.00 7,085.00 7,083.00 7,083.50 1.0K
13:03 7,084.00 7,084.00 7,083.00 7,083.00 0.7K
13:04 7,082.00 7,083.00 7,079.00 7,080.00 0.8K
13:05 7,080.00 7,080.00 7,076.50 7,079.00 1.0K
13:06 7,078.50 7,079.00 7,078.50 7,079.00 0.6K
13:07 7,078.50 7,079.00 7,075.00 7,075.50 0.9K
13:08 7,076.00 7,077.00 7,075.50 7,075.50 1.0K
13:09 7,076.00 7,076.00 7,071.50 7,072.00 1.1K
13:10 7,071.50 7,073.50 7,071.50 7,072.50 0.6K
13:11 7,072.50 7,073.50 7,062.00 7,065.50 2.7K
13:12 7,065.50 7,067.00 7,062.00 7,065.50 1.0K
13:13 7,065.50 7,065.50 7,059.00 7,062.50 5.2K
13:14 7,062.00 7,063.00 7,060.00 7,060.50 1.1K
13:15 7,061.00 7,061.50 7,052.00 7,052.00 2.3K
13:16 7,053.50 7,053.50 7,046.50 7,048.00 2.7K
13:17 7,048.00 7,050.50 7,048.00 7,049.50 1.6K
13:18 7,050.50 7,051.00 7,047.00 7,049.00 2.2K
13:19 7,050.50 7,050.50 7,047.00 7,047.50 1.1K
13:20 7,047.50 7,047.50 7,035.50 7,038.00 2.2K
13:21 7,037.00 7,040.00 7,037.00 7,038.00 0.9K
13:22 7,038.00 7,039.00 7,038.00 7,038.00 0.9K
13:23 7,037.50 7,040.50 7,037.50 7,040.50 1.4K
13:24 7,042.00 7,047.50 7,042.00 7,047.50 3.5K
13:25 7,048.50 7,049.00 7,043.50 7,044.00 3.1K
13:26 7,044.00 7,046.00 7,044.00 7,044.00 1.4K
13:27 7,044.00 7,049.00 7,044.00 7,049.00 1.2K
13:28 7,052.00 7,054.00 7,048.50 7,053.00 7.5K
13:29 7,052.00 7,053.00 7,045.00 7,051.00 6.2K
13:30 7,051.00 7,051.00 7,044.50 7,044.50 0.7K
13:31 7,044.50 7,045.50 7,042.00 7,042.00 0.8K
13:32 7,041.00 7,041.50 7,037.50 7,041.00 1.2K
13:33 7,041.50 7,041.50 7,036.00 7,036.00 1.2K
13:34 7,030.00 7,033.50 7,027.00 7,027.00 3.9K
13:35 7,027.50 7,028.50 7,026.50 7,028.50 2.2K
13:36 7,028.00 7,030.00 7,027.50 7,028.50 0.9K
13:37 7,029.00 7,034.50 7,028.50 7,033.50 0.9K
13:38 7,034.50 7,034.50 7,031.50 7,031.50 0.7K
13:39 7,031.00 7,031.50 7,029.50 7,029.50 0.6K
13:40 7,029.00 7,030.00 7,029.00 7,030.00 0.6K
13:41 7,030.00 7,030.50 7,023.00 7,023.00 1.3K
13:42 7,023.00 7,024.00 7,020.00 7,020.00 1.7K
13:43 7,021.50 7,022.50 7,020.00 7,022.50 2.1K
13:44 7,021.00 7,026.00 7,021.00 7,024.00 2.8K
13:45 7,023.50 7,025.50 7,022.00 7,024.00 1.8K
13:46 7,024.00 7,026.50 7,024.00 7,025.00 0.8K
13:47 7,026.50 7,028.50 7,025.50 7,025.50 0.5K
13:48 7,025.50 7,028.50 7,025.50 7,028.50 0.6K
13:49 7,028.00 7,032.00 7,028.00 7,028.00 0.5K
13:50 7,027.50 7,027.50 7,021.50 7,021.50 0.8K
13:51 7,022.00 7,022.50 7,020.00 7,020.00 1.7K
13:52 7,020.50 7,020.50 7,014.00 7,014.00 1.8K
13:53 7,013.50 7,013.50 7,010.00 7,010.00 3.4K
13:54 7,011.50 7,011.50 7,009.50 7,009.50 2.1K
13:55 7,009.50 7,010.50 7,006.00 7,010.00 1.4K
13:56 7,013.50 7,015.00 7,006.00 7,007.50 1.0K
13:57 7,008.00 7,010.50 7,007.00 7,008.00 0.5K
13:58 7,008.00 7,008.00 7,004.00 7,004.00 0.7K
13:59 7,003.50 7,004.00 7,001.00 7,004.00 2.0K
14:00 7,003.50 7,008.00 7,001.50 7,007.50 1.9K
14:01 7,008.50 7,012.00 7,008.50 7,010.00 0.7K
14:02 7,010.00 7,015.50 7,010.00 7,015.50 0.6K
14:03 7,017.50 7,018.00 7,010.00 7,010.00 0.9K
14:04 7,012.00 7,014.50 7,011.50 7,011.50 0.4K
14:05 7,012.00 7,012.50 7,008.50 7,012.00 0.9K
14:06 7,012.50 7,018.50 7,012.50 7,018.50 0.5K
14:07 7,018.50 7,018.50 7,016.00 7,018.00 0.6K
14:08 7,018.50 7,020.00 7,017.50 7,019.00 0.9K
14:09 7,018.00 7,023.50 7,018.00 7,023.00 0.8K
14:10 7,023.50 7,029.00 7,023.50 7,028.50 0.7K
14:11 7,030.50 7,032.00 7,027.00 7,028.00 3.3K
14:12 7,028.50 7,031.50 7,028.00 7,028.00 0.9K
14:13 7,028.00 7,032.00 7,028.00 7,030.50 0.4K
14:14 7,031.50 7,031.50 7,028.00 7,030.00 1.7K
14:15 7,029.00 7,029.50 7,026.50 7,026.50 1.2K
14:16 7,026.50 7,028.00 7,026.50 7,027.00 1.2K
14:17 7,027.00 7,027.00 7,024.00 7,024.50 1.0K
14:18 7,028.00 7,028.50 7,027.50 7,027.50 1.0K
14:19 7,027.50 7,028.00 7,023.50 7,023.50 0.9K
14:20 7,023.50 7,027.00 7,023.50 7,027.00 0.9K
14:21 7,026.50 7,026.50 7,022.50 7,022.50 0.9K
14:22 7,022.50 7,023.00 7,020.00 7,021.00 2.9K
14:23 7,024.50 7,025.00 7,023.50 7,024.00 0.8K
14:24 7,025.00 7,025.00 7,020.00 7,022.00 1.7K
14:25 7,020.00 7,024.00 7,020.00 7,023.00 0.7K
14:26 7,023.00 7,029.00 7,023.00 7,027.00 0.7K
14:27 7,029.50 7,031.00 7,027.00 7,031.00 3.1K
14:28 7,032.50 7,036.00 7,032.50 7,034.00 1.7K
14:29 7,036.00 7,036.00 7,033.00 7,034.00 1.3K
14:30 7,034.50 7,041.00 7,034.00 7,041.00 2.5K
14:31 7,040.50 7,047.00 7,038.00 7,044.50 3.4K
14:32 7,043.00 7,043.50 7,040.50 7,043.00 1.0K
14:33 7,043.00 7,044.00 7,040.00 7,044.00 1.0K
14:34 7,043.50 7,044.00 7,041.00 7,044.00 1.1K
14:35 7,041.50 7,045.00 7,041.50 7,044.50 0.8K
14:36 7,044.50 7,044.50 7,043.00 7,043.50 0.9K
14:37 7,043.50 7,044.00 7,043.50 7,043.50 0.5K
14:38 7,043.50 7,044.00 7,041.50 7,042.50 0.7K
14:39 7,043.50 7,043.50 7,035.00 7,035.00 0.6K
14:40 7,036.00 7,036.00 7,032.00 7,034.00 0.8K
14:41 7,034.00 7,037.00 7,033.50 7,037.00 1.1K
14:42 7,040.00 7,045.50 7,040.00 7,045.50 3.5K
14:43 7,047.00 7,051.50 7,047.00 7,048.50 1.6K
14:44 7,048.00 7,048.00 7,045.00 7,045.00 1.1K
14:45 7,045.50 7,049.00 7,045.50 7,048.00 0.6K
14:46 7,048.00 7,048.00 7,045.00 7,045.50 1.0K
14:47 7,044.00 7,046.00 7,043.50 7,043.50 0.9K
14:48 7,043.50 7,045.00 7,043.50 7,045.00 0.8K
14:49 7,045.50 7,046.50 7,044.50 7,045.00 0.9K
14:50 7,045.00 7,048.50 7,044.00 7,047.00 1.3K
14:51 7,046.50 7,049.00 7,046.50 7,049.00 1.2K
14:52 7,048.50 7,050.50 7,044.00 7,047.50 0.9K
14:53 7,047.00 7,047.50 7,045.00 7,047.00 1.2K
14:54 7,047.00 7,047.00 7,037.50 7,037.50 2.6K
14:55 7,041.50 7,048.50 7,041.50 7,048.50 1.3K
14:56 7,048.50 7,048.50 7,044.50 7,048.00 0.9K
14:57 7,048.00 7,048.50 7,047.00 7,047.50 1.4K
14:58 7,048.00 7,048.50 7,047.00 7,047.50 1.3K
14:59 7,048.00 7,050.00 7,047.00 7,047.00 1.5K
15:00 7,046.00 7,052.00 7,045.00 7,052.00 6.5K
15:01 7,048.00 7,052.00 7,047.50 7,047.50 5.7K
15:02 7,048.00 7,050.00 7,045.00 7,050.00 4.0K
15:03 7,051.50 7,054.50 7,051.00 7,054.00 1.3K
15:04 7,054.00 7,057.50 7,051.50 7,056.50 3.4K
15:05 7,056.50 7,058.50 7,051.50 7,052.50 3.4K
15:06 7,051.50 7,054.50 7,050.00 7,054.00 1.9K
15:07 7,053.50 7,055.00 7,048.50 7,055.00 3.4K
15:08 7,055.00 7,055.00 7,050.00 7,052.00 2.4K
15:09 7,052.00 7,052.00 7,050.50 7,051.00 1.7K
15:10 7,053.50 7,056.50 7,053.00 7,054.50 4.3K
15:11 7,054.50 7,054.50 7,050.00 7,051.00 3.3K
15:12 7,051.00 7,051.50 7,048.50 7,048.50 2.4K
15:13 7,047.50 7,047.50 7,045.00 7,046.50 3.7K
15:14 7,045.50 7,051.00 7,045.50 7,049.00 4.4K
15:15 7,050.00 7,050.00 7,043.50 7,044.00 3.3K
15:16 7,044.00 7,045.50 7,043.00 7,045.00 4.6K
15:17 7,045.50 7,046.50 7,042.50 7,046.50 4.0K
15:18 7,046.00 7,049.50 7,044.00 7,049.50 4.3K
15:19 7,049.50 7,050.50 7,048.00 7,048.50 5.3K
15:20 7,049.00 7,049.50 7,046.00 7,049.00 4.2K
15:21 7,048.00 7,050.50 7,048.00 7,050.00 3.4K
15:22 7,050.50 7,050.50 7,046.50 7,047.00 3.6K
15:23 7,044.50 7,044.50 7,043.00 7,043.00 4.5K
15:24 7,043.50 7,044.50 7,040.00 7,040.00 5.3K
15:25 7,040.00 7,040.00 7,035.00 7,037.00 3.8K
15:26 7,039.50 7,042.00 7,038.50 7,038.50 3.1K
15:27 7,039.00 7,040.00 7,030.00 7,036.50 4.0K
15:28 7,034.50 7,040.50 7,033.50 7,040.00 1.8K
15:29 7,040.00 7,047.00 7,022.00 7,047.00 1.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 6,980.00 7,091.00 6,965.50 7,047.00 0.7M
2025-09-25 7,009.50 7,044.50 6,932.00 6,986.00 0.4M
2025-09-24 6,950.00 7,060.50 6,927.50 7,011.50 0.3M
2025-09-23 7,015.00 7,122.50 6,978.50 6,990.50 0.7M
2025-09-22 7,000.00 7,005.50 6,925.00 6,946.00 0.3M
2025-09-19 6,947.00 7,018.00 6,925.00 6,973.50 0.6M
2025-09-18 6,895.50 6,935.00 6,868.50 6,924.50 0.2M
2025-09-17 6,921.00 6,938.00 6,879.50 6,890.50 0.3M
2025-09-16 6,823.00 6,954.50 6,800.50 6,927.50 0.6M
2025-09-15 6,875.00 6,900.50 6,787.50 6,801.00 0.4M
2025-09-12 6,765.00 6,899.00 6,762.50 6,875.00 0.7M
2025-09-11 6,805.00 6,828.50 6,750.00 6,758.00 0.7M
2025-09-10 6,900.00 6,924.50 6,802.50 6,836.50 0.7M
2025-09-09 6,782.00 6,937.00 6,779.00 6,874.50 1.0M
2025-09-08 6,570.50 6,848.00 6,569.00 6,815.00 1.0M
2025-09-05 6,449.00 6,598.50 6,440.50 6,580.50 0.6M
2025-09-04 6,690.00 6,713.00 6,411.50 6,425.00 1.2M
2025-09-03 6,349.00 6,379.00 6,308.00 6,371.50 0.5M
2025-09-02 6,310.50 6,388.00 6,282.50 6,349.00 0.7M
2025-09-01 6,085.00 6,292.00 6,085.00 6,280.00 0.7M
2025-08-29 6,149.00 6,174.50 6,070.00 6,103.00 0.5M
2025-08-28 6,269.50 6,269.50 6,121.00 6,133.00 0.7M
2025-08-26 5,980.00 6,210.00 5,960.00 6,151.00 1.5M
2025-08-25 5,945.00 6,009.00 5,880.00 5,990.50 0.8M
2025-08-22 5,970.00 5,973.00 5,913.50 5,924.50 0.3M
2025-08-21 5,990.00 5,992.50 5,898.00 5,975.00 0.5M
2025-08-20 5,964.00 5,969.50 5,905.00 5,937.50 0.5M
2025-08-19 5,918.00 5,995.00 5,891.50 5,938.50 0.8M
2025-08-18 5,880.00 6,024.50 5,825.50 5,912.00 1.3M
2025-08-14 5,710.00 5,785.50 5,710.00 5,764.00 0.4M
2025-08-13 5,658.00 5,757.50 5,648.50 5,714.50 0.4M
2025-08-12 5,679.50 5,694.00 5,643.00 5,658.00 0.4M
2025-08-11 5,677.00 5,708.50 5,652.50 5,671.50 0.5M
2025-08-08 5,681.50 5,711.50 5,655.50 5,663.00 0.4M
2025-08-07 5,660.00 5,694.50 5,588.00 5,681.50 0.3M
2025-08-06 5,684.50 5,712.50 5,651.00 5,668.00 0.2M
2025-08-05 5,625.00 5,690.00 5,584.50 5,681.00 0.5M
2025-08-04 5,527.50 5,670.00 5,520.00 5,621.00 0.5M
2025-08-01 5,551.00 5,670.00 5,475.00 5,528.00 1.4M
2025-07-31 5,450.00 5,510.00 5,386.50 5,468.50 0.3M
2025-07-30 5,465.00 5,556.50 5,440.00 5,481.00 0.3M
2025-07-29 5,390.00 5,484.00 5,353.00 5,470.50 0.2M
2025-07-28 5,433.00 5,456.00 5,357.00 5,386.00 0.3M
2025-07-25 5,480.00 5,480.00 5,372.50 5,433.00 0.3M
2025-07-24 5,440.00 5,502.00 5,434.00 5,469.00 0.3M
2025-07-23 5,432.00 5,462.00 5,422.00 5,441.50 0.3M
2025-07-22 5,470.00 5,539.00 5,433.50 5,439.50 0.5M
2025-07-21 5,597.00 5,627.00 5,540.50 5,558.00 0.2M
2025-07-18 5,664.00 5,681.50 5,611.50 5,627.50 0.3M
2025-07-17 5,668.00 5,683.00 5,628.00 5,650.00 0.4M
2025-07-16 5,600.00 5,633.50 5,540.00 5,626.50 0.2M
2025-07-15 5,590.00 5,642.50 5,568.50 5,591.00 0.7M
2025-07-14 5,606.50 5,615.50 5,520.50 5,540.50 0.5M
2025-07-11 5,632.00 5,683.50 5,589.00 5,612.50 0.5M
2025-07-10 5,692.00 5,705.00 5,635.00 5,652.00 0.2M
2025-07-09 5,671.00 5,718.50 5,669.50 5,695.00 0.2M
2025-07-08 5,705.00 5,705.00 5,648.50 5,679.50 0.2M
2025-07-07 5,630.00 5,700.00 5,625.00 5,682.50 0.2M
2025-07-04 5,715.50 5,715.50 5,620.00 5,629.00 0.2M
2025-07-03 5,710.00 5,774.50 5,700.00 5,716.00 0.3M
2025-07-02 5,687.00 5,745.00 5,687.00 5,722.50 0.3M
2025-07-01 5,656.50 5,749.00 5,632.50 5,715.50 0.5M
2025-06-30 5,660.00 5,683.50 5,613.00 5,656.50 0.3M
2025-06-27 5,615.00 5,685.00 5,595.00 5,660.00 0.4M
2025-06-26 5,576.50 5,622.50 5,512.00 5,611.50 0.8M
2025-06-25 5,632.00 5,652.50 5,567.50 5,576.00 0.4M
2025-06-24 5,589.00 5,639.50 5,560.00 5,629.00 0.6M
2025-06-23 5,495.00 5,560.00 5,479.50 5,552.50 0.2M
2025-06-20 5,530.00 5,542.00 5,495.00 5,525.00 0.8M
2025-06-19 5,410.00 5,506.50 5,405.00 5,493.50 0.9M
2025-06-18 5,334.00 5,463.00 5,307.50 5,393.00 0.8M
2025-06-17 5,381.00 5,391.00 5,311.00 5,341.00 0.7M
2025-06-16 5,305.00 5,381.50 5,305.00 5,365.00 0.3M
2025-06-13 5,280.00 5,333.50 5,219.50 5,319.00 0.4M
2025-06-12 5,351.00 5,375.00 5,302.00 5,315.50 0.3M
2025-06-11 5,370.00 5,434.50 5,342.50 5,352.00 0.4M
2025-06-10 5,426.00 5,426.00 5,370.50 5,377.50 0.3M
2025-06-09 5,422.00 5,444.00 5,377.50 5,391.00 0.3M
2025-06-06 5,290.50 5,405.00 5,261.50 5,394.00 0.5M
2025-06-05 5,331.50 5,338.00 5,284.00 5,308.50 0.5M
2025-06-04 5,340.00 5,385.50 5,296.50 5,319.50 0.3M
2025-06-03 5,414.00 5,414.00 5,296.00 5,354.00 0.5M
2025-06-02 5,340.00 5,385.00 5,316.50 5,361.00 0.5M
2025-05-30 5,378.00 5,403.00 5,319.50 5,333.50 0.9M
2025-05-29 5,328.50 5,396.50 5,287.00 5,379.00 0.7M
2025-05-28 5,405.00 5,409.50 5,314.00 5,326.50 0.4M
2025-05-27 5,420.00 5,445.00 5,376.00 5,389.50 0.5M
2025-05-26 5,403.00 5,473.00 5,400.50 5,427.50 0.3M
2025-05-23 5,390.00 5,437.50 5,376.00 5,400.00 0.3M
2025-05-22 5,382.00 5,410.00 5,320.00 5,387.00 0.5M
2025-05-21 5,410.00 5,477.50 5,385.00 5,409.00 0.3M
2025-05-20 5,550.00 5,557.50 5,380.00 5,387.50 0.4M
2025-05-19 5,510.00 5,628.00 5,509.50 5,530.00 0.7M
2025-05-16 5,504.00 5,585.50 5,491.00 5,509.50 0.6M
2025-05-15 5,500.00 5,548.00 5,360.00 5,466.00 1.9M
2025-05-14 5,430.00 5,477.50 5,360.00 5,446.50 0.3M
2025-05-13 5,506.50 5,553.50 5,392.50 5,419.00 0.4M
2025-05-12 5,505.00 5,541.00 5,414.00 5,520.00 0.3M
2025-05-09 5,295.00 5,340.50 5,260.50 5,324.00 0.4M
2025-05-08 5,463.50 5,488.50 5,339.50 5,372.50 0.6M
2025-05-07 5,460.50 5,571.00 5,452.50 5,489.00 0.3M
2025-05-06 5,460.50 5,597.00 5,440.50 5,515.00 0.5M
2025-05-05 5,469.50 5,480.00 5,411.00 5,460.50 0.3M
2025-05-02 5,560.00 5,560.00 5,376.00 5,437.50 0.7M
2025-04-30 5,605.00 5,605.00 5,505.50 5,567.00 0.5M
2025-04-29 5,626.50 5,691.50 5,508.00 5,579.00 0.3M
2025-04-28 5,580.50 5,658.00 5,550.50 5,622.00 0.4M
2025-04-25 5,662.50 5,668.00 5,517.50 5,575.50 0.5M
2025-04-24 5,736.00 5,774.50 5,620.00 5,650.50 0.5M
2025-04-23 5,789.00 5,816.50 5,605.50 5,740.00 0.6M
2025-04-22 5,811.00 5,906.50 5,766.50 5,784.00 0.5M
2025-04-21 5,695.50 5,857.50 5,643.50 5,810.50 0.6M
2025-04-17 5,615.50 5,715.50 5,576.00 5,678.50 0.6M
2025-04-16 5,549.00 5,630.00 5,539.00 5,615.50 0.7M
2025-04-15 5,464.00 5,557.00 5,399.00 5,529.00 0.5M
2025-04-11 5,290.00 5,409.00 5,290.00 5,350.90 0.5M
2025-04-09 5,270.55 5,324.00 5,182.35 5,258.30 0.5M
2025-04-08 5,165.55 5,269.00 5,109.80 5,231.35 0.4M
2025-04-07 5,000.00 5,167.40 4,999.95 5,065.25 0.5M
2025-04-04 5,350.95 5,355.10 5,230.00 5,247.90 0.3M
2025-04-03 5,265.00 5,408.30 5,265.00 5,379.15 0.2M
2025-04-02 5,361.70 5,393.95 5,311.25 5,355.50 0.4M
2025-04-01 5,365.55 5,525.00 5,266.10 5,307.20 0.6M
2025-03-28 5,363.00 5,408.35 5,322.45 5,347.70 0.3M
2025-03-27 5,329.45 5,405.00 5,300.00 5,345.75 0.6M
2025-03-26 5,433.90 5,495.00 5,390.00 5,403.30 0.4M
2025-03-25 5,460.00 5,499.85 5,401.20 5,431.25 0.3M
2025-03-24 5,325.50 5,456.00 5,312.90 5,424.20 0.3M
2025-03-21 5,249.15 5,327.95 5,230.35 5,305.95 0.4M
2025-03-20 5,129.00 5,258.95 5,113.30 5,229.35 0.5M
2025-03-19 5,131.00 5,139.60 5,054.60 5,100.90 0.4M
2025-03-18 5,066.20 5,145.00 5,065.70 5,127.40 0.3M
2025-03-17 4,935.00 5,076.95 4,935.00 5,050.25 0.3M
2025-03-13 5,030.50 5,047.50 4,965.05 5,015.25 0.3M
2025-03-12 4,985.00 5,039.90 4,960.50 5,017.45 0.2M
2025-03-11 4,950.00 5,010.00 4,912.05 4,985.55 0.2M
2025-03-10 5,123.00 5,130.00 4,970.65 4,990.55 0.3M
2025-03-07 5,094.40 5,131.40 5,073.00 5,100.70 0.6M
2025-03-06 4,995.60 5,107.10 4,995.60 5,094.40 0.6M
2025-03-05 4,808.00 5,004.00 4,780.90 4,988.30 0.6M
2025-03-04 4,887.00 4,887.00 4,788.30 4,815.10 0.6M
2025-03-03 4,827.00 4,928.00 4,827.00 4,906.60 0.5M
2025-02-28 4,910.05 4,931.95 4,755.00 4,773.60 1.1M
2025-02-27 4,960.50 5,000.00 4,889.85 4,935.50 0.6M
2025-02-25 5,028.00 5,075.00 4,978.05 4,989.80 0.4M
2025-02-24 4,936.00 5,049.90 4,915.55 5,010.80 0.4M
2025-02-21 4,888.00 4,982.90 4,855.00 4,962.45 0.3M
2025-02-20 4,780.00 4,899.00 4,777.00 4,888.40 0.3M
2025-02-19 4,700.00 4,821.00 4,677.05 4,810.60 0.3M
2025-02-18 4,769.00 4,772.50 4,684.45 4,719.40 0.3M
2025-02-17 4,700.00 4,755.00 4,646.00 4,745.20 0.2M
2025-02-14 4,831.10 4,850.00 4,686.05 4,703.35 0.5M
2025-02-13 4,850.65 4,907.05 4,790.00 4,820.40 0.6M
2025-02-12 4,950.00 5,000.00 4,834.40 4,849.45 0.8M
2025-02-11 5,138.85 5,139.50 4,954.95 4,972.35 2.3M
2025-02-10 5,400.00 5,444.90 5,307.40 5,335.35 0.6M
2025-02-07 5,368.65 5,399.00 5,320.05 5,372.55 0.6M
2025-02-06 5,428.10 5,445.05 5,330.90 5,342.00 0.4M
2025-02-05 5,450.00 5,470.00 5,351.00 5,417.20 0.4M
2025-02-04 5,536.55 5,554.15 5,442.00 5,450.10 0.6M
2025-02-03 5,575.00 5,575.50 5,406.90 5,485.25 1.3M
2025-02-01 5,214.80 5,423.05 5,130.10 5,390.15 0.6M
2025-01-31 5,165.00 5,244.00 5,145.00 5,194.30 0.4M
2025-01-30 5,182.90 5,268.00 5,140.05 5,164.35 0.5M
2025-01-29 5,080.55 5,235.00 5,080.55 5,182.90 0.4M
2025-01-28 5,160.00 5,194.00 5,090.00 5,105.40 0.6M
2025-01-27 5,190.00 5,208.00 5,115.60 5,144.50 0.4M
2025-01-24 5,134.00 5,224.50 5,115.05 5,206.30 0.7M
2025-01-23 4,996.60 5,158.00 4,977.80 5,116.20 0.4M
2025-01-22 4,980.00 5,025.00 4,953.20 5,009.70 0.5M
2025-01-21 5,032.35 5,080.00 4,960.00 4,969.95 0.4M
2025-01-20 5,012.35 5,038.45 4,930.00 5,016.75 0.3M
2025-01-17 5,005.00 5,075.40 4,998.05 5,012.30 0.2M
2025-01-16 5,112.05 5,134.10 5,034.90 5,047.80 0.4M
2025-01-15 5,037.90 5,093.40 5,004.20 5,081.90 0.5M
2025-01-14 4,950.05 5,041.35 4,950.05 5,029.55 0.4M
2025-01-13 5,010.00 5,024.20 4,925.60 4,939.10 0.2M
2025-01-10 5,150.00 5,162.70 5,040.00 5,058.45 0.3M
2025-01-09 5,186.30 5,195.85 5,105.00 5,139.90 0.2M
2025-01-08 5,212.20 5,237.85 5,134.30 5,163.20 0.3M
2025-01-07 5,250.10 5,292.00 5,166.50 5,177.30 0.4M
2025-01-06 5,310.75 5,350.00 5,188.45 5,250.10 0.4M
2025-01-03 5,325.00 5,385.70 5,270.75 5,310.75 0.8M
2025-01-02 4,885.00 5,330.00 4,867.25 5,308.10 2.9M
2025-01-01 4,829.00 4,906.45 4,742.45 4,885.30 0.3M