Intellect Design Arena Ltd (INEE)

INEE
🏛️ インド →
976.20
最終更新: 2025-10-01
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 1,050.00 1,050.00 1,050.00 1,050.00 11.6K
09:15 1,050.60 1,057.65 1,049.85 1,051.30 31.8K
09:16 1,048.15 1,055.00 1,048.00 1,052.30 11.8K
09:17 1,051.00 1,053.60 1,049.05 1,053.60 4.0K
09:18 1,053.30 1,058.65 1,052.60 1,057.00 18.2K
09:19 1,056.80 1,058.60 1,056.40 1,058.60 6.9K
09:20 1,060.00 1,061.50 1,058.00 1,058.25 5.1K
09:21 1,057.00 1,057.00 1,053.85 1,055.20 5.1K
09:22 1,056.20 1,056.20 1,053.00 1,055.15 4.0K
09:23 1,055.95 1,058.50 1,055.95 1,057.85 5.2K
09:24 1,059.85 1,067.55 1,059.85 1,066.90 10.3K
09:25 1,067.15 1,067.30 1,064.25 1,065.00 10.8K
09:26 1,065.25 1,068.30 1,065.05 1,068.30 2.7K
09:27 1,069.00 1,073.00 1,069.00 1,072.30 4.8K
09:28 1,072.90 1,074.75 1,070.60 1,071.80 8.4K
09:29 1,072.85 1,075.90 1,072.15 1,075.80 7.2K
09:30 1,075.40 1,075.40 1,069.25 1,069.25 8.5K
09:31 1,069.35 1,073.40 1,069.35 1,073.40 2.4K
09:32 1,075.75 1,079.90 1,075.75 1,079.90 9.0K
09:33 1,081.00 1,082.80 1,081.00 1,082.80 8.8K
09:34 1,074.80 1,076.70 1,072.75 1,076.70 10.3K
09:35 1,077.05 1,080.75 1,077.05 1,077.50 6.3K
09:36 1,077.85 1,078.20 1,077.00 1,077.55 5.5K
09:37 1,078.65 1,080.00 1,076.45 1,079.30 6.8K
09:38 1,079.75 1,079.75 1,078.40 1,078.40 3.7K
09:39 1,080.00 1,080.00 1,079.15 1,079.15 4.4K
09:40 1,080.00 1,080.35 1,079.30 1,079.55 3.2K
09:41 1,079.65 1,079.70 1,078.45 1,079.05 3.7K
09:42 1,078.85 1,078.85 1,074.80 1,074.80 4.2K
09:43 1,074.50 1,076.95 1,074.50 1,075.30 2.7K
09:44 1,075.05 1,079.55 1,074.05 1,078.80 23.5K
09:45 1,079.20 1,079.95 1,078.90 1,079.15 2.7K
09:46 1,079.10 1,079.75 1,078.20 1,079.75 1.8K
09:47 1,078.00 1,079.35 1,078.00 1,079.35 2.2K
09:48 1,078.40 1,080.00 1,077.50 1,079.20 2.3K
09:49 1,079.85 1,080.00 1,079.25 1,079.60 1.9K
09:50 1,080.00 1,083.80 1,079.50 1,083.80 8.2K
09:51 1,085.00 1,085.00 1,080.00 1,084.50 14.9K
09:52 1,084.00 1,084.20 1,081.75 1,081.75 3.1K
09:53 1,082.60 1,083.95 1,082.00 1,083.10 2.6K
09:54 1,083.35 1,084.95 1,083.05 1,084.40 3.1K
09:55 1,084.40 1,089.80 1,084.40 1,084.85 13.3K
09:56 1,084.45 1,086.75 1,084.45 1,085.20 6.0K
09:57 1,085.50 1,087.65 1,084.90 1,086.05 3.3K
09:58 1,086.80 1,087.90 1,086.80 1,087.85 1.7K
09:59 1,087.85 1,087.85 1,085.05 1,085.55 6.3K
10:00 1,086.30 1,086.40 1,085.35 1,085.35 4.8K
10:01 1,085.20 1,085.20 1,082.75 1,082.75 5.7K
10:02 1,083.15 1,083.15 1,078.75 1,080.20 6.3K
10:03 1,080.35 1,082.90 1,080.00 1,082.90 4.1K
10:04 1,082.90 1,083.55 1,081.60 1,082.90 2.8K
10:05 1,082.90 1,084.80 1,082.90 1,084.80 2.7K
10:06 1,084.20 1,085.90 1,084.20 1,085.90 2.7K
10:07 1,085.05 1,087.40 1,085.05 1,085.10 4.6K
10:08 1,085.00 1,086.10 1,083.75 1,085.70 4.3K
10:09 1,084.70 1,086.65 1,084.45 1,086.65 2.5K
10:10 1,085.25 1,086.55 1,085.25 1,085.90 1.4K
10:11 1,085.85 1,086.20 1,085.20 1,085.60 2.3K
10:12 1,086.30 1,086.30 1,085.45 1,085.65 2.4K
10:13 1,086.80 1,091.25 1,086.75 1,088.40 24.9K
10:14 1,088.20 1,088.20 1,085.60 1,086.20 8.8K
10:15 1,086.60 1,086.80 1,085.45 1,086.30 2.4K
10:16 1,086.95 1,086.95 1,085.50 1,085.60 2.5K
10:17 1,085.60 1,085.60 1,084.15 1,085.00 6.7K
10:18 1,084.20 1,085.05 1,084.10 1,084.30 3.3K
10:19 1,084.95 1,084.95 1,083.00 1,083.50 3.1K
10:20 1,083.50 1,083.50 1,083.00 1,083.00 2.3K
10:21 1,083.00 1,083.15 1,082.25 1,082.50 3.5K
10:22 1,083.00 1,083.00 1,081.95 1,082.10 1.8K
10:23 1,082.15 1,082.60 1,079.20 1,079.20 3.1K
10:24 1,080.00 1,080.25 1,079.40 1,080.20 3.2K
10:25 1,080.80 1,081.00 1,079.15 1,080.00 2.6K
10:26 1,079.80 1,079.80 1,077.45 1,077.45 4.1K
10:27 1,076.50 1,077.65 1,075.35 1,075.35 4.1K
10:28 1,073.40 1,073.40 1,068.05 1,068.05 25.3K
10:29 1,066.70 1,070.30 1,066.00 1,070.30 7.1K
10:30 1,070.50 1,070.95 1,069.30 1,070.00 11.9K
10:31 1,070.00 1,070.00 1,067.00 1,068.70 3.8K
10:32 1,068.45 1,070.50 1,068.45 1,070.50 2.1K
10:33 1,068.50 1,069.15 1,067.50 1,068.90 5.4K
10:34 1,068.10 1,068.80 1,067.40 1,068.75 1.9K
10:35 1,068.80 1,070.00 1,068.20 1,070.00 3.5K
10:36 1,069.65 1,070.55 1,068.55 1,068.60 6.6K
10:37 1,068.60 1,070.15 1,068.55 1,070.15 6.8K
10:38 1,071.55 1,078.00 1,071.55 1,077.75 5.3K
10:39 1,076.75 1,079.35 1,076.70 1,077.45 7.2K
10:40 1,077.45 1,080.00 1,077.15 1,079.15 2.7K
10:41 1,079.15 1,079.95 1,078.85 1,079.60 3.0K
10:42 1,079.60 1,079.65 1,079.05 1,079.20 3.1K
10:43 1,079.20 1,079.95 1,079.15 1,079.15 5.6K
10:44 1,079.00 1,079.00 1,078.10 1,078.35 3.0K
10:45 1,079.25 1,080.00 1,079.25 1,079.60 1.6K
10:46 1,080.00 1,080.00 1,079.00 1,079.55 2.4K
10:47 1,079.55 1,079.90 1,079.05 1,079.20 2.8K
10:48 1,079.20 1,079.95 1,079.20 1,079.35 1.8K
10:49 1,079.35 1,079.35 1,077.85 1,078.35 2.6K
10:50 1,078.35 1,078.60 1,077.65 1,077.80 1.5K
10:51 1,077.80 1,078.25 1,077.50 1,078.25 1.4K
10:52 1,078.80 1,078.80 1,077.65 1,078.20 1.9K
10:53 1,078.20 1,078.95 1,078.20 1,078.35 1.1K
10:54 1,078.35 1,079.00 1,078.20 1,078.55 1.1K
10:55 1,078.55 1,079.00 1,078.55 1,078.55 1.4K
10:56 1,078.55 1,078.75 1,078.00 1,078.00 1.1K
10:57 1,078.00 1,078.00 1,077.65 1,077.70 0.9K
10:58 1,077.70 1,077.80 1,076.95 1,077.40 2.1K
10:59 1,077.40 1,077.85 1,077.00 1,077.25 1.2K
11:00 1,077.20 1,077.55 1,077.20 1,077.45 0.5K
11:01 1,077.60 1,078.25 1,077.60 1,077.90 0.5K
11:02 1,078.00 1,078.95 1,077.50 1,078.45 2.8K
11:03 1,078.45 1,078.45 1,078.15 1,078.40 0.6K
11:04 1,078.40 1,079.65 1,078.40 1,078.90 0.7K
11:05 1,079.80 1,080.00 1,078.55 1,080.00 4.4K
11:06 1,079.40 1,079.50 1,078.95 1,079.00 0.9K
11:07 1,078.95 1,079.10 1,078.95 1,079.10 1.8K
11:08 1,079.10 1,079.90 1,079.10 1,079.45 1.1K
11:09 1,079.85 1,079.90 1,079.40 1,079.45 1.2K
11:10 1,079.45 1,079.90 1,079.45 1,079.60 0.9K
11:11 1,079.90 1,079.90 1,078.50 1,079.30 6.8K
11:12 1,079.30 1,079.90 1,078.55 1,079.45 1.7K
11:13 1,079.45 1,079.55 1,079.45 1,079.55 1.2K
11:14 1,079.55 1,079.75 1,079.55 1,079.60 0.6K
11:15 1,079.65 1,079.65 1,078.25 1,078.25 1.9K
11:16 1,078.25 1,078.55 1,077.35 1,077.40 0.7K
11:17 1,076.95 1,076.95 1,075.25 1,075.40 1.6K
11:18 1,073.15 1,076.15 1,073.15 1,073.35 2.1K
11:19 1,073.50 1,073.75 1,073.50 1,073.70 0.7K
11:20 1,073.70 1,074.95 1,073.70 1,074.10 0.9K
11:21 1,074.00 1,074.00 1,073.60 1,073.60 0.9K
11:22 1,073.70 1,074.10 1,073.70 1,074.10 0.5K
11:23 1,074.10 1,074.95 1,074.10 1,074.95 0.8K
11:24 1,073.25 1,074.15 1,073.25 1,074.10 1.5K
11:25 1,074.10 1,074.15 1,074.10 1,074.15 0.5K
11:26 1,074.65 1,074.65 1,073.50 1,073.50 2.6K
11:27 1,073.50 1,074.25 1,073.50 1,074.25 0.6K
11:28 1,074.20 1,074.70 1,073.65 1,073.65 1.1K
11:29 1,074.35 1,074.35 1,073.60 1,073.65 0.7K
11:30 1,073.65 1,073.65 1,072.65 1,072.65 0.9K
11:31 1,072.65 1,073.10 1,071.55 1,071.85 0.9K
11:32 1,071.60 1,071.85 1,071.30 1,071.85 1.5K
11:33 1,071.60 1,071.60 1,071.15 1,071.50 0.5K
11:34 1,071.30 1,072.00 1,071.30 1,071.80 0.8K
11:35 1,071.80 1,073.95 1,071.80 1,073.95 0.8K
11:36 1,073.00 1,073.65 1,072.60 1,072.70 1.2K
11:37 1,072.60 1,073.00 1,072.20 1,072.20 0.6K
11:38 1,072.15 1,073.60 1,072.15 1,073.00 0.5K
11:39 1,073.00 1,073.00 1,072.10 1,072.20 1.1K
11:40 1,072.20 1,072.20 1,070.90 1,071.40 1.5K
11:41 1,071.40 1,072.30 1,071.15 1,071.40 0.4K
11:42 1,071.40 1,071.40 1,070.50 1,070.50 0.8K
11:43 1,070.85 1,070.85 1,070.60 1,070.65 0.8K
11:44 1,070.80 1,071.40 1,070.65 1,070.90 1.4K
11:45 1,070.90 1,073.00 1,070.90 1,072.00 2.3K
11:46 1,072.50 1,072.95 1,072.20 1,072.80 0.6K
11:47 1,072.85 1,072.85 1,072.15 1,072.15 0.6K
11:48 1,072.15 1,073.00 1,071.40 1,071.40 0.6K
11:49 1,071.45 1,072.25 1,071.00 1,071.75 0.6K
11:50 1,071.75 1,072.00 1,071.15 1,072.00 0.5K
11:51 1,072.00 1,072.00 1,071.05 1,071.30 0.7K
11:52 1,072.00 1,072.00 1,071.25 1,071.35 0.9K
11:53 1,071.35 1,071.70 1,070.15 1,070.15 1.8K
11:54 1,070.30 1,070.30 1,069.15 1,069.15 3.2K
11:55 1,069.80 1,069.80 1,068.85 1,068.85 1.0K
11:56 1,068.10 1,070.35 1,068.10 1,068.30 2.2K
11:57 1,068.30 1,068.85 1,068.30 1,068.30 0.7K
11:58 1,068.30 1,068.80 1,068.30 1,068.80 0.6K
11:59 1,068.95 1,070.65 1,068.95 1,070.65 0.8K
12:00 1,070.65 1,070.65 1,069.75 1,069.85 0.6K
12:01 1,069.95 1,070.80 1,069.85 1,070.05 0.4K
12:02 1,070.20 1,070.65 1,070.10 1,070.50 0.8K
12:03 1,070.50 1,071.10 1,070.20 1,071.10 0.7K
12:04 1,070.90 1,071.00 1,070.40 1,070.50 0.5K
12:05 1,070.50 1,071.40 1,070.50 1,071.05 0.6K
12:06 1,071.10 1,072.00 1,071.10 1,071.20 0.5K
12:07 1,071.20 1,073.40 1,071.20 1,073.40 0.9K
12:08 1,074.90 1,074.90 1,073.20 1,073.80 1.1K
12:09 1,073.80 1,074.00 1,073.15 1,073.20 0.4K
12:10 1,073.20 1,073.45 1,073.00 1,073.00 0.7K
12:11 1,073.00 1,073.15 1,069.55 1,070.25 8.7K
12:12 1,069.55 1,070.90 1,068.30 1,068.65 2.4K
12:13 1,068.65 1,068.70 1,068.30 1,068.70 0.5K
12:14 1,068.70 1,069.50 1,068.40 1,069.50 0.5K
12:15 1,069.50 1,069.50 1,069.20 1,069.20 0.4K
12:16 1,069.20 1,069.65 1,069.15 1,069.20 0.6K
12:17 1,069.20 1,069.65 1,069.15 1,069.15 0.7K
12:18 1,069.10 1,069.85 1,069.10 1,069.25 0.5K
12:19 1,069.25 1,069.65 1,069.25 1,069.40 0.5K
12:20 1,069.40 1,069.80 1,069.10 1,069.10 0.6K
12:21 1,069.40 1,069.95 1,069.40 1,069.95 0.4K
12:22 1,069.40 1,069.95 1,069.10 1,069.20 0.9K
12:23 1,069.10 1,069.65 1,069.10 1,069.20 0.5K
12:24 1,069.20 1,070.00 1,069.20 1,070.00 0.4K
12:25 1,069.85 1,069.85 1,069.85 1,069.85 0.6K
12:26 1,069.85 1,070.00 1,069.85 1,069.85 0.6K
12:27 1,069.85 1,070.90 1,069.25 1,070.90 2.6K
12:28 1,070.70 1,071.05 1,069.75 1,071.05 1.5K
12:29 1,070.45 1,070.65 1,069.75 1,070.65 0.4K
12:30 1,070.65 1,070.90 1,070.65 1,070.80 0.3K
12:31 1,070.80 1,071.80 1,070.80 1,071.00 0.5K
12:32 1,071.00 1,071.30 1,071.00 1,071.30 0.6K
12:33 1,071.30 1,071.55 1,070.30 1,070.45 3.3K
12:34 1,071.00 1,071.25 1,070.25 1,070.55 0.6K
12:35 1,070.55 1,070.55 1,069.30 1,070.25 0.9K
12:36 1,070.25 1,070.25 1,069.25 1,069.25 0.6K
12:37 1,069.30 1,070.10 1,069.25 1,069.35 0.5K
12:38 1,070.30 1,070.40 1,069.45 1,069.80 0.4K
12:39 1,069.50 1,070.65 1,069.50 1,070.65 0.4K
12:40 1,070.25 1,070.75 1,070.25 1,070.75 0.5K
12:41 1,071.15 1,071.40 1,070.65 1,071.10 0.5K
12:42 1,071.25 1,071.30 1,070.40 1,070.40 0.7K
12:43 1,070.40 1,070.90 1,070.40 1,070.45 0.6K
12:44 1,070.30 1,070.70 1,070.10 1,070.70 0.5K
12:45 1,070.15 1,071.05 1,070.15 1,070.70 0.5K
12:46 1,070.80 1,071.10 1,070.05 1,071.05 1.6K
12:47 1,071.05 1,071.05 1,070.60 1,070.70 0.7K
12:48 1,070.50 1,071.80 1,070.50 1,070.65 1.5K
12:49 1,070.80 1,071.35 1,070.65 1,070.80 0.6K
12:50 1,071.55 1,071.55 1,070.70 1,070.70 0.6K
12:51 1,070.70 1,071.00 1,070.70 1,071.00 0.5K
12:52 1,071.00 1,071.05 1,070.60 1,070.60 1.1K
12:53 1,070.60 1,070.75 1,070.50 1,070.75 0.8K
12:54 1,070.75 1,071.70 1,070.75 1,071.70 0.5K
12:55 1,071.00 1,071.00 1,070.80 1,070.80 0.3K
12:56 1,070.80 1,071.50 1,070.80 1,071.00 0.4K
12:57 1,070.95 1,071.95 1,070.00 1,070.10 0.9K
12:58 1,070.15 1,070.85 1,070.15 1,070.20 0.4K
12:59 1,070.20 1,070.30 1,070.20 1,070.30 0.4K
13:00 1,070.30 1,070.50 1,070.30 1,070.40 0.6K
13:01 1,070.30 1,071.00 1,070.30 1,070.65 0.8K
13:02 1,070.70 1,070.70 1,070.50 1,070.50 0.8K
13:03 1,070.50 1,070.80 1,070.05 1,070.20 0.4K
13:04 1,070.20 1,071.50 1,070.20 1,071.50 0.5K
13:05 1,071.50 1,071.90 1,071.10 1,071.30 0.5K
13:06 1,071.30 1,072.75 1,071.00 1,072.45 0.6K
13:07 1,073.30 1,073.35 1,072.60 1,072.75 0.7K
13:08 1,072.60 1,073.00 1,071.65 1,071.65 0.7K
13:09 1,071.70 1,072.25 1,070.50 1,070.50 1.1K
13:10 1,070.45 1,070.75 1,070.45 1,070.70 0.3K
13:11 1,070.70 1,070.75 1,070.50 1,070.65 0.3K
13:12 1,070.65 1,070.65 1,070.00 1,070.00 0.7K
13:13 1,069.65 1,069.65 1,068.30 1,068.50 1.1K
13:14 1,069.30 1,069.55 1,068.15 1,069.55 0.9K
13:15 1,068.75 1,068.95 1,067.20 1,067.35 1.8K
13:16 1,067.35 1,067.35 1,065.85 1,065.85 0.9K
13:17 1,064.95 1,065.10 1,064.95 1,065.05 1.6K
13:18 1,066.00 1,066.00 1,065.00 1,065.00 0.8K
13:19 1,065.00 1,065.05 1,063.75 1,063.85 1.2K
13:20 1,063.85 1,065.35 1,063.85 1,064.65 2.2K
13:21 1,066.25 1,066.25 1,064.20 1,066.00 1.1K
13:22 1,065.50 1,065.95 1,065.30 1,065.80 0.7K
13:23 1,065.80 1,066.00 1,065.45 1,065.60 0.8K
13:24 1,065.60 1,067.75 1,065.55 1,065.55 1.2K
13:25 1,065.55 1,065.55 1,064.80 1,065.55 1.7K
13:26 1,065.50 1,066.40 1,064.90 1,066.10 0.5K
13:27 1,066.10 1,066.85 1,064.90 1,064.90 0.5K
13:28 1,064.70 1,065.50 1,064.55 1,065.25 0.5K
13:29 1,065.25 1,067.05 1,065.10 1,065.60 0.7K
13:30 1,065.60 1,068.25 1,065.60 1,068.25 0.7K
13:31 1,067.30 1,068.10 1,066.85 1,067.45 0.9K
13:32 1,066.85 1,067.25 1,066.65 1,066.70 0.7K
13:33 1,066.70 1,067.00 1,066.15 1,067.00 0.5K
13:34 1,067.00 1,067.10 1,067.00 1,067.10 0.7K
13:35 1,067.10 1,067.20 1,065.85 1,065.85 1.0K
13:36 1,065.30 1,065.60 1,065.20 1,065.45 0.6K
13:37 1,065.45 1,066.45 1,065.45 1,065.90 1.0K
13:38 1,065.70 1,065.70 1,065.30 1,065.30 1.2K
13:39 1,065.75 1,065.75 1,064.80 1,064.95 0.5K
13:40 1,064.95 1,065.70 1,064.70 1,064.70 1.0K
13:41 1,064.60 1,064.95 1,064.40 1,064.95 0.4K
13:42 1,064.95 1,065.75 1,064.50 1,064.50 0.3K
13:43 1,064.70 1,065.55 1,064.70 1,065.30 0.5K
13:44 1,065.20 1,066.25 1,065.15 1,066.25 0.5K
13:45 1,066.70 1,067.90 1,066.55 1,066.95 1.8K
13:46 1,066.95 1,066.95 1,066.25 1,066.25 0.3K
13:47 1,066.30 1,067.10 1,066.30 1,067.10 0.4K
13:48 1,067.10 1,067.60 1,066.30 1,067.60 0.9K
13:49 1,067.55 1,068.45 1,067.55 1,068.45 0.6K
13:50 1,067.95 1,069.00 1,067.95 1,068.60 0.5K
13:51 1,068.60 1,069.50 1,068.60 1,069.50 0.4K
13:52 1,069.20 1,069.20 1,066.15 1,067.25 11.6K
13:53 1,067.20 1,067.95 1,067.20 1,067.85 1.1K
13:54 1,067.85 1,067.85 1,067.05 1,067.15 0.5K
13:55 1,067.80 1,067.80 1,067.15 1,067.60 0.6K
13:56 1,067.60 1,067.65 1,067.05 1,067.50 0.8K
13:57 1,067.15 1,067.75 1,067.15 1,067.30 0.4K
13:58 1,067.50 1,067.65 1,067.10 1,067.65 0.7K
13:59 1,067.65 1,068.00 1,067.05 1,068.00 0.4K
14:00 1,067.45 1,068.20 1,067.45 1,067.80 0.9K
14:01 1,067.80 1,068.20 1,067.80 1,067.95 0.6K
14:02 1,068.10 1,068.40 1,067.10 1,067.10 2.6K
14:03 1,067.10 1,067.10 1,067.00 1,067.00 0.5K
14:04 1,066.60 1,066.60 1,065.60 1,065.85 1.0K
14:05 1,065.85 1,065.85 1,063.10 1,063.10 1.3K
14:06 1,063.85 1,064.55 1,063.05 1,064.20 1.3K
14:07 1,063.75 1,064.15 1,063.20 1,064.00 0.7K
14:08 1,064.00 1,064.60 1,063.60 1,064.45 0.9K
14:09 1,064.25 1,064.90 1,063.55 1,063.55 0.9K
14:10 1,063.60 1,063.60 1,063.50 1,063.50 1.3K
14:11 1,063.50 1,063.55 1,063.50 1,063.55 0.8K
14:12 1,063.55 1,063.55 1,063.25 1,063.25 0.6K
14:13 1,063.75 1,068.45 1,063.75 1,067.40 7.0K
14:14 1,066.65 1,067.75 1,064.65 1,064.70 0.7K
14:15 1,064.70 1,065.80 1,064.70 1,065.60 0.5K
14:16 1,065.60 1,065.60 1,064.70 1,064.80 0.3K
14:17 1,064.70 1,065.30 1,064.70 1,065.10 0.5K
14:18 1,065.10 1,067.75 1,065.05 1,067.75 0.9K
14:19 1,068.05 1,068.40 1,067.30 1,067.30 1.1K
14:20 1,067.10 1,067.20 1,065.05 1,065.30 2.9K
14:21 1,065.00 1,065.00 1,064.15 1,064.50 0.8K
14:22 1,064.50 1,064.50 1,064.30 1,064.30 1.8K
14:23 1,064.30 1,065.90 1,064.30 1,064.45 2.2K
14:24 1,063.70 1,065.30 1,063.70 1,064.15 1.8K
14:25 1,064.15 1,065.25 1,064.00 1,065.25 0.5K
14:26 1,065.25 1,065.25 1,064.10 1,064.20 0.8K
14:27 1,064.30 1,064.40 1,064.05 1,064.05 0.4K
14:28 1,064.00 1,064.10 1,063.00 1,063.10 0.9K
14:29 1,063.75 1,063.75 1,061.50 1,061.50 1.6K
14:30 1,061.50 1,062.75 1,061.50 1,061.50 1.8K
14:31 1,061.95 1,062.60 1,061.75 1,062.60 0.9K
14:32 1,062.90 1,065.65 1,062.90 1,065.00 4.4K
14:33 1,065.00 1,065.90 1,065.00 1,065.80 1.3K
14:34 1,065.00 1,065.00 1,063.85 1,064.85 0.7K
14:35 1,065.00 1,065.00 1,057.30 1,057.30 16.9K
14:36 1,057.40 1,057.40 1,056.00 1,056.55 5.3K
14:37 1,056.60 1,056.60 1,050.65 1,052.90 13.9K
14:38 1,053.50 1,056.45 1,053.30 1,054.30 4.0K
14:39 1,054.10 1,056.95 1,054.10 1,056.40 1.4K
14:40 1,056.40 1,057.05 1,056.40 1,056.50 0.4K
14:41 1,056.40 1,056.85 1,056.40 1,056.85 0.5K
14:42 1,056.50 1,056.90 1,055.65 1,055.65 0.7K
14:43 1,055.60 1,057.85 1,055.60 1,057.60 1.6K
14:44 1,058.35 1,058.35 1,057.25 1,057.30 0.6K
14:45 1,057.30 1,057.35 1,056.20 1,056.85 1.4K
14:46 1,057.90 1,059.00 1,057.90 1,058.40 1.1K
14:47 1,058.90 1,058.90 1,054.40 1,054.40 6.1K
14:48 1,054.60 1,055.30 1,053.80 1,053.80 2.4K
14:49 1,054.65 1,054.70 1,053.95 1,054.55 1.5K
14:50 1,054.55 1,056.55 1,054.15 1,056.00 3.7K
14:51 1,055.60 1,055.60 1,054.20 1,055.00 1.4K
14:52 1,054.95 1,055.55 1,052.10 1,052.50 4.3K
14:53 1,050.40 1,051.90 1,049.50 1,049.50 7.4K
14:54 1,049.10 1,049.85 1,048.55 1,049.85 2.3K
14:55 1,049.30 1,050.00 1,049.30 1,049.75 1.9K
14:56 1,050.00 1,050.65 1,048.35 1,048.50 3.8K
14:57 1,048.75 1,049.55 1,048.50 1,048.50 2.1K
14:58 1,048.65 1,049.10 1,047.20 1,048.50 4.2K
14:59 1,048.60 1,049.10 1,047.80 1,048.25 3.1K
15:00 1,047.80 1,051.00 1,047.80 1,049.50 6.2K
15:01 1,049.55 1,051.90 1,049.15 1,051.55 5.5K
15:02 1,051.95 1,054.85 1,051.95 1,054.35 4.1K
15:03 1,053.45 1,056.60 1,053.45 1,056.25 2.0K
15:04 1,056.45 1,059.70 1,056.45 1,059.60 2.8K
15:05 1,058.80 1,061.15 1,058.80 1,061.00 3.1K
15:06 1,061.75 1,061.75 1,059.65 1,061.10 4.0K
15:07 1,061.10 1,062.80 1,061.10 1,062.30 3.5K
15:08 1,061.45 1,061.45 1,060.10 1,060.55 3.0K
15:09 1,060.80 1,062.40 1,059.95 1,062.40 4.2K
15:10 1,062.40 1,062.90 1,061.25 1,062.15 6.1K
15:11 1,062.20 1,062.50 1,061.15 1,062.10 3.3K
15:12 1,062.15 1,062.50 1,061.35 1,062.50 2.4K
15:13 1,062.50 1,063.65 1,062.50 1,063.65 8.3K
15:14 1,063.80 1,065.00 1,063.80 1,064.80 6.6K
15:15 1,064.95 1,064.95 1,061.75 1,064.35 5.0K
15:16 1,064.30 1,072.80 1,064.30 1,072.80 12.5K
15:17 1,072.80 1,077.20 1,072.80 1,077.20 11.3K
15:18 1,077.30 1,078.40 1,076.85 1,078.40 9.7K
15:19 1,078.40 1,082.70 1,078.40 1,080.55 7.5K
15:20 1,079.00 1,079.00 1,075.50 1,078.00 13.0K
15:21 1,078.30 1,078.30 1,076.40 1,076.40 6.4K
15:22 1,075.10 1,076.75 1,075.10 1,076.20 4.8K
15:23 1,076.65 1,076.65 1,076.10 1,076.10 2.8K
15:24 1,076.25 1,080.50 1,076.25 1,080.50 5.6K
15:25 1,080.75 1,081.55 1,079.65 1,080.00 4.8K
15:26 1,080.05 1,082.65 1,080.05 1,080.05 3.8K
15:27 1,082.20 1,082.20 1,079.70 1,080.00 2.9K
15:28 1,079.95 1,079.95 1,075.50 1,075.50 8.5K
15:29 1,077.00 1,077.00 1,069.35 1,069.35 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし