IndiaMART InterMESH

INMR
🏛️ インド →
2,346.60
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 2,553.00 2,553.00 2,553.00 2,553.00 0.1K
09:15 2,550.00 2,550.00 2,542.50 2,547.70 0.6K
09:16 2,546.70 2,546.70 2,542.60 2,542.90 0.1K
09:17 2,542.90 2,542.90 2,541.30 2,541.30 0.2K
09:18 2,541.40 2,544.80 2,539.50 2,540.00 0.4K
09:19 2,540.00 2,540.00 2,536.50 2,537.20 0.3K
09:20 2,537.80 2,537.90 2,536.00 2,536.00 0.1K
09:21 2,537.80 2,537.80 2,536.70 2,536.70 0.0K
09:22 2,537.90 2,537.90 2,533.80 2,533.80 0.2K
09:23 2,537.50 2,537.50 2,529.90 2,529.90 0.7K
09:24 2,532.60 2,532.60 2,532.60 2,532.60 0.2K
09:25 2,538.80 2,538.80 2,536.80 2,538.80 0.0K
09:26 2,538.80 2,538.80 2,534.80 2,534.80 0.1K
09:27 2,535.00 2,536.00 2,535.00 2,536.00 0.3K
09:28 2,536.00 2,539.20 2,536.00 2,538.00 0.1K
09:29 2,540.00 2,540.00 2,537.60 2,538.00 0.4K
09:30 2,536.20 2,539.90 2,536.20 2,538.80 0.1K
09:31 2,538.70 2,538.70 2,538.00 2,538.00 0.0K
09:32 2,536.00 2,538.50 2,535.00 2,538.50 0.2K
09:33 2,538.90 2,539.90 2,537.60 2,538.90 0.2K
09:34 2,539.00 2,539.00 2,539.00 2,539.00 0.1K
09:35 2,539.80 2,539.80 2,538.90 2,538.90 0.1K
09:36 2,538.90 2,539.00 2,538.90 2,538.90 0.1K
09:37 2,539.00 2,542.80 2,538.90 2,538.90 0.3K
09:38 2,538.90 2,540.40 2,538.90 2,540.40 0.0K
09:40 2,540.40 2,541.80 2,540.40 2,540.40 0.1K
09:41 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
09:42 2,540.20 2,540.70 2,538.70 2,540.70 0.3K
09:43 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
09:44 2,540.00 2,542.20 2,540.00 2,542.20 0.2K
09:45 2,539.10 2,539.10 2,538.30 2,538.30 0.1K
09:46 2,539.80 2,539.90 2,539.70 2,539.90 0.1K
09:47 2,539.80 2,539.80 2,539.80 2,539.80 0.0K
09:48 2,539.80 2,540.00 2,539.80 2,540.00 0.0K
09:49 2,541.00 2,541.00 2,540.00 2,540.00 0.0K
09:50 2,540.00 2,540.70 2,538.20 2,540.60 0.3K
09:51 2,539.20 2,541.00 2,539.20 2,541.00 0.1K
09:52 2,541.00 2,541.00 2,541.00 2,541.00 0.1K
09:53 2,542.00 2,542.00 2,542.00 2,542.00 0.1K
09:54 2,542.00 2,542.50 2,540.20 2,542.50 0.2K
09:55 2,542.50 2,542.50 2,541.70 2,541.70 0.1K
09:56 2,542.10 2,542.50 2,541.70 2,541.80 0.1K
09:57 2,542.20 2,542.50 2,541.80 2,542.20 0.1K
09:58 2,541.90 2,542.50 2,541.90 2,542.20 0.0K
09:59 2,541.90 2,542.70 2,541.90 2,542.70 0.1K
10:00 2,542.70 2,542.70 2,542.70 2,542.70 0.1K
10:01 2,542.10 2,542.70 2,542.00 2,542.00 0.1K
10:02 2,542.70 2,542.70 2,542.20 2,542.70 0.1K
10:03 2,542.30 2,542.90 2,542.30 2,542.70 0.1K
10:04 2,542.30 2,542.50 2,542.30 2,542.50 0.0K
10:05 2,542.60 2,542.60 2,542.30 2,542.40 0.0K
10:06 2,542.70 2,542.70 2,542.30 2,542.30 0.0K
10:07 2,542.20 2,542.70 2,542.20 2,542.70 0.0K
10:08 2,542.30 2,544.00 2,542.30 2,542.80 0.0K
10:09 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
10:10 2,542.50 2,544.80 2,539.30 2,539.30 0.4K
10:11 2,540.50 2,542.50 2,540.50 2,542.50 0.1K
10:12 2,540.30 2,542.40 2,539.50 2,539.50 0.1K
10:13 2,538.20 2,540.50 2,538.20 2,540.50 0.0K
10:14 2,538.60 2,539.30 2,538.60 2,539.30 0.1K
10:15 2,541.90 2,542.00 2,541.90 2,542.00 0.1K
10:16 2,542.00 2,542.70 2,542.00 2,542.70 0.1K
10:17 2,542.70 2,542.90 2,542.60 2,542.70 0.1K
10:18 2,541.30 2,542.60 2,541.00 2,541.00 0.1K
10:19 2,542.70 2,542.70 2,541.00 2,542.50 0.1K
10:20 2,542.70 2,549.90 2,542.20 2,549.90 5.3K
10:21 2,549.90 2,549.90 2,546.60 2,546.60 0.0K
10:22 2,546.90 2,549.60 2,546.40 2,546.40 0.0K
10:23 2,549.40 2,549.40 2,547.40 2,548.50 0.0K
10:24 2,548.60 2,548.70 2,548.60 2,548.70 0.0K
10:25 2,549.70 2,549.80 2,548.70 2,549.80 0.0K
10:26 2,548.90 2,549.80 2,548.90 2,549.00 0.0K
10:27 2,549.00 2,549.00 2,549.00 2,549.00 0.2K
10:28 2,549.00 2,549.00 2,548.90 2,549.00 0.1K
10:29 2,549.20 2,549.20 2,549.20 2,549.20 0.0K
10:30 2,549.30 2,549.30 2,549.30 2,549.30 0.0K
10:31 2,550.00 2,550.00 2,549.30 2,549.30 0.1K
10:32 2,549.90 2,549.90 2,548.90 2,548.90 0.1K
10:33 2,548.90 2,549.30 2,548.90 2,549.30 0.0K
10:34 2,548.90 2,549.30 2,548.90 2,548.90 0.0K
10:35 2,548.90 2,550.00 2,548.90 2,548.90 0.0K
10:36 2,549.90 2,549.90 2,548.20 2,548.20 0.2K
10:37 2,548.20 2,549.80 2,548.20 2,549.80 0.0K
10:38 2,548.20 2,548.40 2,548.20 2,548.40 0.0K
10:39 2,548.50 2,548.60 2,547.30 2,547.30 0.1K
10:40 2,547.40 2,547.50 2,547.40 2,547.50 0.0K
10:41 2,549.20 2,549.20 2,547.60 2,547.60 0.0K
10:42 2,548.10 2,548.10 2,547.00 2,547.00 0.2K
10:43 2,545.30 2,547.70 2,545.10 2,545.10 0.1K
10:44 2,545.00 2,548.00 2,545.00 2,546.00 0.6K
10:45 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
10:46 2,546.20 2,546.20 2,546.20 2,546.20 0.0K
10:47 2,546.20 2,546.40 2,546.20 2,546.40 0.0K
10:49 2,547.70 2,547.70 2,546.50 2,547.70 0.0K
10:50 2,546.60 2,546.60 2,546.60 2,546.60 0.0K
10:51 2,546.60 2,546.60 2,546.60 2,546.60 0.0K
10:52 2,549.10 2,549.10 2,546.60 2,546.60 0.1K
10:53 2,546.60 2,549.10 2,546.60 2,547.10 0.0K
10:54 2,548.00 2,550.00 2,548.00 2,548.00 0.1K
10:55 2,548.00 2,548.10 2,548.00 2,548.00 0.0K
10:56 2,548.00 2,550.00 2,547.10 2,547.10 0.4K
10:57 2,547.10 2,547.10 2,547.10 2,547.10 0.0K
10:58 2,547.10 2,547.10 2,547.10 2,547.10 0.0K
10:59 2,547.10 2,547.50 2,547.10 2,547.10 0.0K
11:00 2,548.80 2,549.90 2,547.70 2,547.70 0.0K
11:01 2,548.90 2,548.90 2,547.70 2,547.80 0.0K
11:02 2,547.80 2,548.20 2,547.70 2,547.70 0.1K
11:03 2,549.50 2,549.50 2,547.80 2,547.80 0.0K
11:04 2,548.20 2,550.60 2,548.20 2,548.20 0.0K
11:05 2,547.80 2,550.40 2,547.80 2,548.60 0.1K
11:06 2,549.40 2,551.00 2,548.70 2,548.80 0.1K
11:07 2,550.50 2,550.50 2,548.80 2,548.80 0.0K
11:08 2,550.00 2,550.50 2,550.00 2,550.10 0.3K
11:09 2,550.20 2,550.50 2,550.00 2,550.10 0.8K
11:10 2,550.10 2,550.30 2,550.00 2,550.30 0.3K
11:11 2,550.10 2,552.00 2,550.10 2,550.80 0.2K
11:12 2,550.80 2,550.80 2,550.10 2,550.40 0.1K
11:13 2,550.30 2,552.00 2,550.00 2,550.10 0.2K
11:14 2,551.50 2,553.50 2,550.00 2,550.00 4.7K
11:15 2,550.10 2,550.10 2,550.00 2,550.10 0.1K
11:16 2,550.10 2,550.20 2,550.00 2,550.20 0.2K
11:17 2,550.30 2,550.30 2,550.00 2,550.00 0.1K
11:18 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
11:19 2,550.20 2,552.20 2,550.00 2,550.40 0.1K
11:20 2,550.00 2,550.40 2,550.00 2,550.00 0.1K
11:21 2,550.70 2,550.70 2,550.00 2,550.00 0.1K
11:22 2,550.10 2,551.90 2,550.00 2,551.90 0.2K
11:23 2,552.00 2,552.00 2,550.00 2,550.10 0.2K
11:24 2,550.10 2,550.10 2,550.00 2,550.00 0.1K
11:25 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
11:26 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
11:27 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
11:28 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
11:29 2,550.10 2,550.20 2,550.00 2,550.00 0.1K
11:30 2,550.00 2,550.10 2,550.00 2,550.10 0.1K
11:31 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
11:32 2,550.00 2,550.10 2,550.00 2,550.10 0.1K
11:33 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
11:34 2,550.10 2,552.20 2,550.10 2,552.20 0.1K
11:35 2,552.00 2,552.00 2,551.00 2,551.00 0.1K
11:36 2,551.10 2,551.10 2,550.70 2,550.70 0.1K
11:37 2,550.40 2,550.80 2,550.00 2,550.00 0.1K
11:38 2,550.10 2,551.00 2,550.10 2,551.00 0.1K
11:39 2,550.90 2,550.90 2,550.30 2,550.30 0.1K
11:40 2,550.10 2,552.00 2,550.00 2,552.00 0.1K
11:41 2,553.00 2,553.00 2,551.20 2,551.20 0.2K
11:42 2,550.70 2,550.70 2,550.30 2,550.40 0.1K
11:43 2,550.20 2,550.30 2,550.20 2,550.20 0.2K
11:44 2,550.00 2,550.10 2,550.00 2,550.10 0.1K
11:45 2,550.10 2,550.10 2,550.10 2,550.10 0.1K
11:46 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
11:47 2,550.00 2,550.10 2,550.00 2,550.10 0.1K
11:48 2,550.10 2,550.10 2,550.00 2,550.00 0.1K
11:49 2,550.00 2,550.10 2,550.00 2,550.00 0.2K
11:50 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
11:51 2,550.00 2,550.10 2,550.00 2,550.10 0.1K
11:52 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
11:53 2,550.00 2,550.20 2,550.00 2,550.10 0.1K
11:54 2,550.10 2,550.10 2,550.00 2,550.00 0.1K
11:55 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
11:56 2,550.10 2,551.60 2,550.00 2,551.60 0.1K
11:57 2,550.00 2,550.10 2,550.00 2,550.10 0.1K
11:58 2,550.10 2,550.90 2,550.00 2,550.10 0.1K
11:59 2,550.10 2,552.00 2,550.00 2,550.10 0.1K
12:00 2,551.70 2,551.70 2,550.00 2,550.10 0.1K
12:01 2,550.00 2,550.20 2,550.00 2,550.10 0.1K
12:02 2,550.40 2,550.40 2,550.00 2,550.10 0.1K
12:03 2,550.00 2,550.20 2,550.00 2,550.20 0.1K
12:04 2,550.00 2,550.10 2,550.00 2,550.00 0.4K
12:05 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
12:06 2,550.10 2,550.50 2,550.00 2,550.50 0.1K
12:07 2,550.50 2,551.10 2,550.00 2,550.00 0.1K
12:08 2,550.00 2,550.30 2,550.00 2,550.20 0.2K
12:09 2,550.20 2,550.50 2,550.00 2,550.10 0.2K
12:10 2,550.10 2,551.60 2,550.00 2,550.00 0.1K
12:11 2,550.10 2,550.10 2,550.00 2,550.00 0.1K
12:12 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
12:13 2,550.00 2,550.30 2,550.00 2,550.10 0.1K
12:14 2,550.10 2,551.50 2,550.00 2,550.00 0.1K
12:15 2,550.00 2,550.10 2,550.00 2,550.00 0.2K
12:16 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
12:17 2,550.00 2,550.10 2,550.00 2,550.00 0.1K
12:18 2,550.20 2,551.00 2,550.00 2,550.00 0.1K
12:19 2,550.00 2,551.80 2,550.00 2,551.80 0.3K
12:20 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
12:21 2,550.00 2,550.10 2,548.80 2,548.80 0.2K
12:22 2,549.70 2,549.70 2,548.80 2,548.80 0.0K
12:23 2,548.80 2,549.00 2,548.70 2,549.00 0.3K
12:24 2,548.80 2,549.80 2,545.50 2,545.50 0.2K
12:25 2,545.70 2,550.50 2,545.70 2,548.60 0.2K
12:26 2,548.40 2,550.00 2,548.30 2,550.00 0.0K
12:27 2,548.20 2,548.50 2,548.20 2,548.20 0.0K
12:28 2,549.80 2,549.80 2,547.20 2,547.30 0.0K
12:29 2,549.80 2,550.00 2,548.10 2,550.00 0.1K
12:30 2,549.70 2,550.50 2,547.90 2,547.90 0.1K
12:31 2,550.00 2,550.00 2,548.00 2,550.00 0.2K
12:32 2,548.30 2,550.00 2,548.20 2,550.00 0.1K
12:33 2,548.30 2,550.00 2,548.20 2,550.00 0.1K
12:34 2,550.00 2,550.00 2,548.50 2,548.50 0.0K
12:35 2,548.50 2,551.80 2,548.50 2,549.10 0.4K
12:36 2,548.80 2,550.00 2,548.80 2,548.80 0.0K
12:37 2,550.00 2,550.00 2,548.80 2,548.90 0.1K
12:38 2,550.00 2,550.00 2,548.80 2,548.80 0.0K
12:39 2,549.80 2,550.00 2,548.90 2,549.00 0.1K
12:40 2,549.00 2,550.00 2,546.50 2,546.50 0.5K
12:41 2,546.50 2,548.60 2,546.50 2,548.60 0.1K
12:42 2,546.60 2,548.70 2,546.60 2,546.70 0.0K
12:43 2,547.20 2,550.00 2,547.20 2,548.10 0.1K
12:44 2,550.00 2,550.00 2,548.00 2,548.10 0.2K
12:45 2,548.00 2,548.00 2,547.90 2,547.90 0.0K
12:46 2,549.10 2,549.10 2,547.90 2,547.90 0.0K
12:47 2,549.90 2,549.90 2,547.90 2,549.90 0.0K
12:48 2,548.30 2,550.00 2,548.20 2,548.50 0.2K
12:49 2,548.50 2,550.00 2,548.20 2,548.20 0.1K
12:50 2,548.20 2,550.00 2,548.20 2,548.20 0.0K
12:51 2,550.00 2,550.00 2,548.20 2,548.30 0.1K
12:52 2,548.20 2,550.00 2,548.20 2,548.20 0.0K
12:53 2,550.00 2,550.00 2,548.30 2,548.40 0.1K
12:54 2,549.90 2,549.90 2,548.40 2,548.40 0.0K
12:55 2,548.40 2,548.40 2,548.30 2,548.40 0.0K
12:56 2,549.80 2,549.80 2,548.30 2,548.50 0.0K
12:57 2,549.70 2,549.90 2,548.70 2,548.70 0.0K
12:58 2,549.90 2,549.90 2,548.70 2,548.70 0.0K
12:59 2,549.90 2,550.30 2,549.00 2,550.00 0.1K
13:00 2,550.10 2,550.10 2,549.20 2,549.20 0.1K
13:01 2,550.00 2,550.00 2,549.20 2,549.20 0.1K
13:02 2,550.00 2,550.00 2,545.00 2,545.20 0.5K
13:03 2,545.20 2,547.10 2,545.00 2,546.60 0.1K
13:04 2,547.30 2,549.50 2,547.00 2,547.00 0.1K
13:05 2,546.30 2,547.90 2,545.20 2,547.80 0.1K
13:06 2,546.20 2,550.00 2,546.10 2,550.00 0.1K
13:07 2,547.90 2,547.90 2,547.20 2,547.20 0.0K
13:08 2,550.00 2,550.00 2,548.30 2,548.30 0.2K
13:09 2,548.30 2,550.00 2,548.30 2,548.30 0.1K
13:10 2,548.30 2,548.30 2,548.30 2,548.30 0.0K
13:11 2,550.00 2,550.00 2,548.30 2,548.30 0.1K
13:12 2,548.40 2,548.40 2,548.40 2,548.40 0.0K
13:13 2,548.40 2,549.80 2,548.40 2,549.80 0.0K
13:14 2,548.50 2,548.50 2,548.50 2,548.50 0.0K
13:15 2,550.00 2,550.00 2,548.90 2,548.90 0.0K
13:16 2,548.90 2,550.00 2,548.90 2,548.90 0.0K
13:17 2,548.90 2,548.90 2,548.90 2,548.90 0.0K
13:19 2,550.00 2,550.00 2,549.30 2,549.30 0.0K
13:20 2,550.00 2,550.00 2,549.30 2,550.00 0.1K
13:21 2,550.00 2,550.00 2,549.30 2,550.00 0.1K
13:22 2,550.00 2,550.00 2,549.30 2,550.00 0.1K
13:23 2,549.30 2,550.00 2,549.30 2,549.30 0.1K
13:24 2,550.00 2,550.80 2,549.30 2,549.80 0.2K
13:25 2,549.60 2,551.80 2,549.60 2,550.80 0.2K
13:26 2,550.80 2,550.80 2,549.80 2,549.80 0.1K
13:27 2,549.80 2,550.00 2,549.80 2,550.00 0.0K
13:28 2,549.70 2,550.00 2,549.60 2,549.60 0.0K
13:29 2,550.00 2,550.00 2,549.60 2,549.60 0.0K
13:30 2,550.00 2,550.00 2,549.60 2,550.00 0.1K
13:31 2,549.60 2,550.00 2,549.50 2,550.00 0.1K
13:32 2,550.00 2,550.90 2,549.50 2,549.60 0.2K
13:33 2,549.50 2,550.00 2,549.50 2,549.50 0.0K
13:34 2,550.00 2,550.00 2,549.50 2,550.00 0.0K
13:35 2,550.00 2,550.00 2,549.50 2,550.00 0.0K
13:36 2,549.50 2,551.50 2,549.50 2,549.60 0.2K
13:37 2,549.40 2,550.00 2,549.40 2,549.40 0.0K
13:38 2,550.00 2,550.00 2,549.40 2,550.00 0.0K
13:39 2,549.40 2,551.80 2,549.40 2,549.60 0.2K
13:40 2,549.60 2,551.40 2,549.60 2,550.30 0.3K
13:41 2,550.10 2,550.10 2,549.90 2,549.90 0.1K
13:42 2,550.00 2,550.00 2,549.90 2,550.00 0.0K
13:43 2,550.00 2,550.00 2,549.80 2,549.80 0.1K
13:44 2,550.00 2,550.00 2,549.80 2,549.80 0.0K
13:45 2,550.00 2,550.00 2,549.80 2,549.80 0.0K
13:46 2,550.00 2,550.00 2,549.80 2,550.00 0.1K
13:47 2,550.00 2,550.00 2,549.80 2,549.80 0.0K
13:48 2,549.80 2,550.00 2,549.80 2,549.80 0.0K
13:49 2,550.00 2,553.00 2,549.80 2,550.00 0.2K
13:50 2,549.70 2,550.00 2,549.70 2,549.70 0.0K
13:51 2,550.00 2,550.00 2,549.00 2,549.00 0.0K
13:52 2,548.10 2,549.60 2,548.10 2,548.20 0.0K
13:53 2,548.10 2,548.20 2,548.10 2,548.20 0.0K
13:55 2,549.90 2,550.00 2,548.40 2,548.60 0.0K
13:56 2,549.80 2,550.00 2,548.80 2,548.80 0.0K
13:57 2,550.00 2,550.00 2,548.80 2,548.80 0.0K
13:58 2,550.00 2,550.00 2,548.80 2,550.00 0.0K
13:59 2,548.80 2,550.00 2,548.80 2,549.90 0.0K
14:00 2,550.00 2,550.00 2,548.80 2,549.10 0.1K
14:01 2,550.00 2,550.00 2,549.30 2,550.00 0.0K
14:02 2,549.30 2,549.30 2,549.30 2,549.30 0.0K
14:03 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
14:04 2,550.00 2,550.00 2,549.90 2,549.90 0.0K
14:05 2,550.00 2,550.00 2,549.30 2,550.00 0.0K
14:06 2,550.00 2,550.00 2,549.30 2,549.30 0.1K
14:07 2,550.00 2,550.00 2,549.30 2,549.30 0.0K
14:08 2,550.00 2,550.00 2,549.30 2,550.00 0.0K
14:09 2,550.00 2,550.00 2,549.40 2,549.40 0.0K
14:10 2,550.00 2,550.00 2,549.40 2,549.40 0.1K
14:11 2,550.00 2,550.00 2,549.40 2,549.40 0.0K
14:12 2,550.00 2,550.00 2,549.40 2,549.40 0.0K
14:13 2,549.40 2,549.40 2,549.40 2,549.40 0.0K
14:14 2,549.30 2,549.30 2,549.30 2,549.30 0.1K
14:15 2,549.30 2,549.30 2,549.30 2,549.30 0.1K
14:16 2,549.30 2,550.00 2,549.30 2,550.00 0.1K
14:17 2,549.40 2,550.00 2,549.30 2,550.00 0.1K
14:18 2,549.40 2,550.00 2,549.20 2,549.20 0.1K
14:19 2,550.00 2,550.00 2,549.30 2,549.30 0.0K
14:20 2,549.30 2,550.00 2,549.30 2,549.30 0.0K
14:21 2,548.60 2,550.00 2,547.80 2,547.80 1.3K
14:22 2,548.90 2,549.00 2,547.90 2,548.00 0.0K
14:24 2,549.00 2,549.20 2,548.00 2,549.20 0.0K
14:25 2,548.00 2,549.10 2,548.00 2,548.20 0.0K
14:26 2,548.20 2,549.10 2,548.20 2,548.20 0.0K
14:27 2,548.30 2,549.10 2,548.30 2,549.10 0.1K
14:28 2,548.30 2,549.20 2,548.30 2,549.10 0.1K
14:29 2,549.20 2,549.20 2,549.10 2,549.10 0.0K
14:32 2,549.20 2,550.00 2,549.10 2,549.20 0.0K
14:33 2,550.00 2,550.00 2,549.10 2,549.10 0.0K
14:34 2,549.10 2,549.10 2,549.10 2,549.10 0.0K
14:35 2,548.80 2,548.80 2,548.80 2,548.80 0.0K
14:36 2,548.80 2,550.00 2,548.80 2,548.90 0.2K
14:37 2,548.90 2,550.00 2,548.90 2,548.90 0.1K
14:38 2,550.00 2,550.00 2,548.90 2,550.00 0.0K
14:39 2,548.90 2,548.90 2,548.90 2,548.90 0.0K
14:40 2,552.40 2,552.40 2,548.90 2,550.20 0.8K
14:41 2,549.60 2,550.00 2,549.60 2,549.60 0.2K
14:42 2,549.60 2,549.60 2,549.00 2,549.40 0.1K
14:43 2,549.40 2,549.40 2,549.40 2,549.40 0.0K
14:44 2,549.00 2,549.70 2,549.00 2,549.00 0.1K
14:45 2,550.00 2,550.00 2,549.10 2,549.10 0.0K
14:46 2,549.10 2,550.00 2,549.10 2,550.00 0.0K
14:47 2,550.00 2,552.00 2,549.60 2,551.90 0.4K
14:48 2,551.40 2,551.40 2,548.10 2,549.20 0.5K
14:49 2,550.00 2,550.00 2,549.20 2,549.20 0.1K
14:50 2,549.20 2,550.00 2,548.80 2,549.90 0.2K
14:51 2,549.10 2,549.50 2,549.10 2,549.30 0.1K
14:52 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
14:53 2,550.00 2,550.00 2,549.60 2,549.60 0.1K
14:54 2,550.00 2,550.00 2,549.60 2,549.60 0.1K
14:55 2,549.60 2,550.00 2,549.60 2,549.60 0.0K
14:56 2,549.60 2,550.00 2,549.60 2,550.00 0.1K
14:57 2,550.00 2,550.00 2,548.60 2,548.60 0.7K
14:58 2,549.80 2,549.80 2,548.50 2,549.70 0.4K
14:59 2,550.00 2,550.00 2,548.40 2,548.40 0.2K
15:00 2,548.60 2,550.00 2,548.60 2,550.00 0.4K
15:01 2,550.00 2,550.00 2,549.40 2,550.00 0.5K
15:02 2,549.60 2,550.60 2,546.80 2,549.70 1.0K
15:03 2,549.70 2,550.00 2,549.70 2,549.80 0.4K
15:04 2,549.80 2,549.80 2,549.80 2,549.80 0.3K
15:05 2,549.60 2,551.30 2,549.60 2,551.30 1.4K
15:06 2,550.40 2,551.60 2,550.00 2,550.00 0.6K
15:07 2,550.80 2,560.00 2,550.00 2,560.00 2.1K
15:08 2,560.00 2,562.00 2,560.00 2,561.70 0.7K
15:09 2,561.50 2,561.50 2,560.10 2,560.50 0.5K
15:10 2,560.20 2,560.20 2,556.00 2,556.80 0.4K
15:11 2,556.10 2,556.60 2,555.50 2,556.60 1.4K
15:12 2,558.00 2,558.00 2,554.60 2,555.00 0.6K
15:13 2,554.60 2,558.30 2,554.50 2,556.50 0.8K
15:14 2,557.90 2,559.30 2,556.80 2,556.80 0.4K
15:15 2,556.50 2,557.20 2,552.90 2,557.20 0.8K
15:16 2,557.20 2,557.70 2,555.70 2,557.40 0.7K
15:17 2,557.80 2,559.50 2,557.80 2,559.30 0.7K
15:18 2,559.20 2,560.00 2,559.00 2,560.00 0.9K
15:19 2,560.00 2,560.00 2,551.90 2,554.00 1.5K
15:20 2,554.60 2,554.60 2,552.40 2,552.40 0.9K
15:21 2,552.50 2,552.50 2,550.70 2,551.70 0.8K
15:22 2,552.40 2,553.60 2,552.20 2,552.20 0.6K
15:23 2,552.70 2,556.40 2,552.70 2,556.40 0.6K
15:24 2,556.30 2,556.30 2,552.90 2,554.20 0.6K
15:25 2,553.70 2,560.10 2,553.00 2,559.80 0.8K
15:26 2,559.30 2,561.80 2,558.90 2,561.80 0.7K
15:27 2,561.80 2,562.00 2,560.80 2,562.00 0.6K
15:28 2,562.00 2,564.00 2,561.90 2,561.90 0.7K
15:29 2,551.30 2,564.00 2,551.30 2,555.10 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし