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
09:08 1,069.35 1,069.35 1,069.35 1,069.35 1.6K
09:15 1,077.40 1,082.65 1,071.50 1,082.65 16.1K
09:16 1,088.85 1,088.85 1,081.40 1,082.15 15.6K
09:17 1,083.55 1,084.20 1,081.20 1,082.85 15.1K
09:18 1,082.45 1,082.45 1,074.20 1,078.55 16.3K
09:19 1,078.15 1,079.60 1,076.25 1,079.60 7.0K
09:20 1,081.65 1,085.10 1,081.65 1,085.10 4.3K
09:21 1,085.10 1,085.90 1,083.10 1,084.00 6.3K
09:22 1,085.00 1,086.50 1,085.00 1,086.30 7.1K
09:23 1,087.50 1,088.05 1,085.50 1,088.05 6.0K
09:24 1,087.85 1,087.85 1,084.50 1,085.90 4.2K
09:25 1,085.15 1,085.55 1,084.20 1,084.50 4.9K
09:26 1,085.85 1,092.80 1,084.90 1,092.80 6.4K
09:27 1,091.70 1,091.70 1,089.30 1,091.00 8.8K
09:28 1,090.65 1,090.65 1,088.15 1,090.00 6.8K
09:29 1,089.50 1,092.50 1,089.50 1,091.00 5.9K
09:30 1,089.40 1,089.75 1,087.45 1,087.45 5.6K
09:31 1,087.00 1,091.05 1,087.00 1,091.05 2.5K
09:32 1,091.65 1,095.75 1,091.65 1,095.75 12.1K
09:33 1,097.00 1,097.00 1,093.80 1,094.70 10.4K
09:34 1,095.55 1,095.70 1,093.00 1,093.80 6.2K
09:35 1,095.00 1,099.70 1,095.00 1,099.50 18.5K
09:36 1,099.65 1,100.45 1,098.00 1,099.95 11.4K
09:37 1,101.60 1,101.60 1,096.85 1,096.85 18.7K
09:38 1,097.50 1,100.00 1,097.50 1,099.15 11.7K
09:39 1,099.65 1,100.00 1,098.55 1,099.55 8.0K
09:40 1,100.00 1,100.00 1,098.60 1,099.30 1.8K
09:41 1,099.35 1,100.00 1,099.35 1,100.00 3.6K
09:42 1,098.75 1,099.20 1,096.05 1,096.50 6.2K
09:43 1,095.75 1,098.65 1,095.75 1,098.35 3.4K
09:44 1,098.35 1,098.35 1,094.25 1,094.25 3.3K
09:45 1,094.25 1,095.95 1,093.55 1,095.95 6.2K
09:46 1,095.95 1,098.65 1,095.60 1,097.70 1.6K
09:47 1,097.85 1,099.95 1,097.15 1,099.15 5.8K
09:48 1,098.30 1,098.55 1,098.00 1,098.40 2.0K
09:49 1,098.95 1,099.75 1,098.50 1,098.50 3.1K
09:50 1,098.60 1,099.90 1,092.75 1,092.75 8.7K
09:51 1,092.75 1,092.75 1,086.05 1,089.20 9.0K
09:52 1,089.15 1,092.15 1,088.05 1,088.05 3.4K
09:53 1,088.10 1,090.00 1,088.10 1,089.35 1.2K
09:54 1,089.35 1,090.00 1,089.35 1,090.00 0.5K
09:55 1,090.00 1,090.00 1,089.15 1,089.15 3.2K
09:56 1,088.60 1,088.60 1,084.45 1,084.45 5.7K
09:57 1,084.95 1,086.10 1,084.45 1,085.35 2.4K
09:58 1,085.35 1,085.60 1,084.00 1,085.60 4.8K
09:59 1,086.65 1,087.80 1,083.25 1,084.65 4.2K
10:00 1,084.50 1,085.00 1,083.35 1,083.95 3.0K
10:01 1,083.85 1,085.00 1,083.85 1,085.00 2.1K
10:02 1,085.00 1,085.50 1,084.05 1,085.00 2.7K
10:03 1,085.00 1,085.25 1,084.70 1,085.05 3.3K
10:04 1,085.15 1,085.50 1,084.75 1,085.05 1.4K
10:05 1,085.05 1,085.05 1,083.65 1,083.95 4.0K
10:06 1,083.95 1,084.00 1,082.35 1,082.35 1.0K
10:07 1,082.30 1,083.00 1,081.40 1,081.40 1.6K
10:08 1,082.15 1,084.60 1,082.15 1,084.00 3.3K
10:09 1,084.25 1,084.50 1,083.00 1,083.80 1.4K
10:10 1,083.00 1,083.80 1,082.30 1,083.80 1.6K
10:11 1,084.00 1,084.95 1,083.80 1,084.95 1.2K
10:12 1,085.00 1,085.00 1,084.50 1,085.00 0.3K
10:13 1,085.00 1,085.00 1,084.05 1,084.40 4.2K
10:14 1,084.95 1,084.95 1,084.20 1,084.95 2.6K
10:15 1,084.90 1,086.00 1,084.90 1,085.00 8.6K
10:16 1,085.15 1,085.15 1,084.60 1,085.00 1.4K
10:17 1,084.00 1,084.55 1,083.10 1,084.45 0.7K
10:18 1,084.00 1,084.95 1,084.00 1,084.95 0.2K
10:19 1,084.95 1,084.95 1,083.80 1,084.20 1.6K
10:20 1,083.90 1,084.10 1,083.00 1,084.10 0.8K
10:21 1,084.90 1,084.90 1,084.40 1,084.45 0.7K
10:22 1,084.45 1,084.45 1,084.35 1,084.40 0.5K
10:23 1,084.80 1,084.80 1,084.50 1,084.60 0.9K
10:24 1,084.65 1,084.80 1,084.50 1,084.50 1.0K
10:25 1,084.45 1,084.85 1,084.35 1,084.45 0.5K
10:26 1,084.85 1,084.85 1,084.50 1,084.85 0.8K
10:27 1,084.85 1,084.85 1,084.50 1,084.55 1.1K
10:28 1,084.55 1,085.00 1,084.55 1,085.00 0.4K
10:29 1,085.00 1,085.00 1,084.60 1,084.60 0.9K
10:30 1,084.65 1,084.90 1,084.60 1,084.90 0.7K
10:31 1,084.90 1,086.00 1,084.90 1,084.95 8.4K
10:32 1,085.00 1,088.45 1,084.65 1,088.45 2.5K
10:33 1,089.30 1,089.30 1,088.60 1,088.65 1.5K
10:34 1,088.65 1,089.00 1,088.65 1,089.00 0.1K
10:35 1,088.75 1,089.50 1,085.25 1,085.40 6.3K
10:36 1,086.30 1,087.25 1,085.95 1,087.25 0.2K
10:37 1,087.55 1,088.30 1,087.55 1,088.15 0.6K
10:38 1,089.05 1,089.35 1,088.60 1,089.35 1.0K
10:39 1,089.50 1,089.50 1,089.20 1,089.25 1.4K
10:40 1,089.50 1,089.50 1,088.10 1,088.10 1.5K
10:41 1,087.50 1,087.50 1,086.55 1,086.55 0.8K
10:42 1,086.75 1,087.80 1,086.70 1,086.85 0.5K
10:43 1,087.00 1,087.00 1,086.70 1,086.95 1.0K
10:44 1,086.85 1,086.85 1,084.95 1,084.95 1.4K
10:45 1,085.40 1,086.35 1,084.35 1,084.45 1.4K
10:46 1,084.45 1,084.90 1,083.35 1,083.35 1.5K
10:47 1,082.35 1,083.90 1,082.35 1,083.40 0.3K
10:48 1,083.50 1,084.50 1,083.50 1,084.50 0.1K
10:49 1,083.90 1,085.00 1,083.90 1,084.20 0.9K
10:50 1,084.85 1,085.00 1,084.45 1,084.45 0.5K
10:51 1,084.45 1,084.50 1,084.45 1,084.50 1.3K
10:52 1,084.50 1,084.95 1,084.50 1,084.95 0.1K
10:53 1,084.60 1,084.60 1,084.50 1,084.55 1.3K
10:54 1,085.00 1,085.65 1,084.90 1,084.90 5.0K
10:55 1,084.50 1,084.50 1,084.10 1,084.10 0.2K
10:56 1,084.90 1,085.00 1,084.50 1,084.50 0.8K
10:57 1,084.00 1,084.40 1,084.00 1,084.40 0.5K
10:58 1,084.50 1,084.50 1,084.50 1,084.50 1.0K
10:59 1,083.70 1,084.35 1,083.70 1,084.35 0.8K
11:00 1,084.35 1,084.45 1,084.35 1,084.45 0.4K
11:01 1,084.10 1,085.00 1,084.10 1,084.40 0.3K
11:02 1,083.40 1,083.40 1,079.00 1,079.60 3.3K
11:03 1,079.35 1,079.95 1,079.35 1,079.95 2.2K
11:04 1,079.50 1,079.95 1,079.50 1,079.50 0.4K
11:05 1,079.50 1,079.95 1,077.95 1,078.35 2.2K
11:06 1,080.00 1,080.00 1,078.05 1,078.15 2.2K
11:07 1,077.05 1,078.95 1,077.05 1,077.75 4.5K
11:08 1,077.90 1,078.10 1,076.50 1,077.70 2.0K
11:09 1,075.40 1,076.55 1,075.00 1,075.50 11.3K
11:10 1,074.60 1,074.85 1,074.55 1,074.85 1.8K
11:11 1,074.65 1,075.50 1,074.30 1,074.55 1.5K
11:12 1,074.30 1,075.50 1,074.30 1,075.50 0.5K
11:13 1,075.85 1,076.50 1,075.85 1,076.50 0.4K
11:14 1,076.00 1,076.95 1,073.30 1,073.30 2.1K
11:15 1,074.35 1,074.50 1,073.00 1,074.50 3.3K
11:16 1,074.65 1,074.70 1,074.05 1,074.65 0.3K
11:17 1,074.15 1,074.15 1,072.50 1,072.50 1.3K
11:18 1,073.50 1,074.40 1,073.40 1,073.40 0.8K
11:19 1,074.40 1,074.40 1,072.30 1,072.30 1.5K
11:20 1,074.25 1,074.80 1,074.25 1,074.75 0.4K
11:21 1,074.75 1,074.75 1,073.85 1,073.85 0.7K
11:22 1,073.55 1,074.15 1,073.00 1,073.00 1.0K
11:23 1,073.40 1,073.40 1,071.60 1,072.00 2.8K
11:24 1,071.90 1,072.50 1,071.90 1,072.50 0.0K
11:25 1,072.80 1,073.85 1,072.80 1,073.85 0.3K
11:26 1,072.85 1,073.60 1,072.85 1,073.60 0.9K
11:27 1,073.80 1,074.00 1,073.30 1,074.00 0.2K
11:28 1,074.00 1,074.00 1,073.55 1,073.75 0.2K
11:29 1,074.00 1,074.00 1,073.75 1,074.00 0.3K
11:30 1,074.75 1,074.75 1,074.20 1,074.75 0.4K
11:31 1,074.75 1,075.00 1,074.75 1,075.00 0.2K
11:32 1,074.60 1,075.00 1,073.80 1,074.40 6.9K
11:33 1,074.90 1,075.00 1,074.80 1,075.00 0.5K
11:34 1,074.30 1,074.50 1,074.30 1,074.50 0.4K
11:35 1,074.60 1,074.60 1,074.30 1,074.30 0.5K
11:36 1,074.40 1,074.40 1,072.20 1,072.20 1.2K
11:37 1,072.40 1,073.80 1,072.40 1,072.80 4.0K
11:38 1,073.00 1,073.85 1,073.00 1,073.85 0.3K
11:39 1,073.85 1,073.85 1,073.70 1,073.70 0.7K
11:40 1,074.60 1,075.45 1,074.60 1,075.00 1.1K
11:41 1,075.00 1,075.00 1,074.60 1,075.00 0.4K
11:42 1,074.70 1,074.70 1,071.10 1,073.40 2.6K
11:43 1,072.60 1,073.30 1,072.35 1,073.30 0.4K
11:44 1,073.40 1,073.70 1,073.40 1,073.70 0.1K
11:45 1,073.70 1,073.70 1,071.95 1,071.95 1.4K
11:46 1,072.00 1,072.00 1,071.55 1,071.55 0.3K
11:47 1,071.00 1,071.00 1,069.80 1,070.25 2.1K
11:48 1,070.25 1,070.25 1,069.60 1,070.00 1.0K
11:49 1,070.10 1,070.10 1,068.85 1,068.85 1.0K
11:50 1,068.95 1,069.50 1,068.95 1,068.95 4.6K
11:51 1,069.45 1,070.00 1,068.75 1,069.55 0.7K
11:52 1,069.55 1,070.55 1,069.55 1,070.00 1.3K
11:53 1,070.00 1,070.00 1,069.75 1,069.80 1.7K
11:54 1,069.80 1,071.00 1,069.80 1,070.85 0.5K
11:55 1,070.85 1,071.00 1,070.15 1,070.95 1.1K
11:56 1,070.95 1,075.05 1,070.95 1,075.05 1.2K
11:57 1,077.25 1,077.25 1,072.95 1,075.00 3.9K
11:58 1,075.00 1,075.00 1,073.75 1,074.95 0.4K
11:59 1,074.50 1,075.00 1,074.50 1,075.00 0.7K
12:00 1,074.50 1,075.00 1,074.50 1,074.90 0.2K
12:01 1,075.00 1,075.00 1,072.50 1,072.50 1.0K
12:02 1,073.65 1,073.80 1,073.10 1,073.80 0.0K
12:03 1,073.90 1,074.00 1,073.10 1,073.50 0.4K
12:04 1,073.50 1,073.85 1,072.45 1,072.45 0.7K
12:05 1,072.90 1,073.20 1,072.90 1,073.20 0.7K
12:06 1,074.20 1,075.00 1,072.80 1,073.30 1.9K
12:07 1,073.60 1,074.90 1,073.60 1,074.90 0.3K
12:08 1,075.00 1,075.60 1,073.90 1,075.60 1.2K
12:09 1,075.00 1,075.00 1,074.45 1,074.45 1.0K
12:10 1,073.45 1,074.30 1,073.45 1,074.30 0.9K
12:11 1,074.10 1,074.95 1,074.10 1,074.95 0.4K
12:12 1,074.65 1,074.90 1,074.65 1,074.75 0.9K
12:13 1,074.35 1,074.35 1,073.10 1,073.40 0.5K
12:14 1,073.60 1,074.45 1,073.60 1,073.85 0.8K
12:15 1,074.40 1,074.40 1,073.10 1,073.20 1.3K
12:16 1,074.65 1,074.65 1,071.20 1,073.25 1.7K
12:17 1,073.25 1,074.00 1,073.25 1,073.25 0.1K
12:18 1,074.10 1,074.75 1,073.50 1,074.75 0.4K
12:19 1,074.55 1,084.00 1,074.55 1,083.85 13.4K
12:20 1,083.10 1,085.00 1,083.10 1,083.50 4.1K
12:21 1,084.00 1,085.70 1,084.00 1,085.70 6.9K
12:22 1,085.25 1,085.25 1,082.00 1,083.15 2.5K
12:23 1,083.15 1,084.20 1,083.15 1,084.00 0.4K
12:24 1,084.00 1,084.60 1,082.45 1,083.85 0.9K
12:25 1,083.55 1,083.65 1,083.55 1,083.65 0.3K
12:26 1,083.70 1,085.00 1,083.70 1,084.90 3.0K
12:27 1,084.95 1,084.95 1,084.05 1,084.40 0.7K
12:28 1,084.40 1,084.45 1,084.40 1,084.45 0.7K
12:29 1,084.45 1,084.45 1,084.45 1,084.45 0.1K
12:30 1,084.70 1,084.95 1,084.70 1,084.95 0.3K
12:31 1,085.45 1,086.00 1,085.10 1,085.10 4.0K
12:32 1,085.40 1,085.95 1,085.10 1,085.10 1.2K
12:33 1,085.75 1,085.75 1,083.90 1,085.00 2.4K
12:34 1,084.65 1,084.95 1,083.55 1,083.55 2.1K
12:35 1,084.15 1,084.70 1,084.15 1,084.70 0.2K
12:36 1,084.90 1,084.90 1,084.75 1,084.80 1.1K
12:37 1,084.80 1,084.90 1,084.70 1,084.70 0.5K
12:38 1,084.70 1,085.00 1,084.70 1,085.00 1.5K
12:39 1,085.00 1,085.00 1,084.75 1,084.95 0.6K
12:40 1,085.00 1,085.00 1,084.95 1,085.00 0.6K
12:41 1,085.00 1,087.45 1,085.00 1,087.45 12.3K
12:42 1,087.85 1,087.85 1,087.40 1,087.80 0.8K
12:43 1,087.80 1,088.00 1,087.80 1,087.80 0.5K
12:44 1,087.80 1,088.00 1,087.80 1,088.00 1.8K
12:45 1,088.70 1,089.45 1,088.70 1,089.10 1.7K
12:46 1,089.40 1,091.00 1,088.70 1,091.00 3.5K
12:47 1,091.00 1,092.25 1,090.15 1,092.25 3.1K
12:48 1,091.65 1,093.45 1,091.00 1,093.10 6.8K
12:49 1,093.45 1,095.00 1,093.45 1,094.95 3.7K
12:50 1,094.95 1,095.00 1,094.50 1,094.75 7.2K
12:51 1,094.70 1,094.85 1,092.60 1,092.60 3.1K
12:52 1,092.50 1,093.40 1,092.20 1,092.65 1.2K
12:53 1,091.90 1,092.70 1,086.00 1,086.00 5.9K
12:54 1,086.00 1,086.65 1,082.00 1,082.00 5.3K
12:55 1,082.05 1,082.85 1,082.05 1,082.45 0.3K
12:56 1,082.55 1,082.80 1,081.40 1,081.40 1.8K
12:57 1,080.50 1,084.80 1,080.50 1,084.80 3.7K
12:58 1,085.00 1,085.00 1,084.20 1,085.00 1.0K
12:59 1,085.00 1,085.00 1,084.55 1,085.00 6.5K
13:00 1,085.00 1,085.00 1,084.85 1,084.95 0.8K
13:01 1,084.50 1,085.00 1,084.50 1,084.60 1.5K
13:02 1,085.00 1,085.00 1,083.75 1,083.75 1.7K
13:03 1,084.20 1,085.00 1,084.20 1,084.95 0.2K
13:04 1,084.95 1,085.00 1,084.50 1,085.00 1.0K
13:05 1,084.45 1,085.00 1,083.70 1,085.00 1.3K
13:06 1,084.15 1,084.70 1,083.75 1,084.70 1.1K
13:07 1,084.70 1,085.00 1,084.70 1,085.00 0.1K
13:08 1,084.25 1,085.00 1,084.25 1,084.95 0.5K
13:09 1,085.00 1,085.00 1,084.60 1,085.00 1.2K
13:10 1,085.00 1,086.00 1,084.70 1,086.00 5.1K
13:11 1,084.70 1,085.30 1,084.70 1,085.25 1.4K
13:12 1,084.70 1,085.65 1,084.70 1,085.65 0.1K
13:13 1,085.60 1,085.65 1,085.15 1,085.50 0.5K
13:14 1,085.30 1,085.70 1,084.70 1,085.55 0.4K
13:15 1,085.75 1,086.00 1,084.90 1,086.00 0.2K
13:16 1,086.00 1,086.00 1,085.20 1,085.20 0.7K
13:17 1,085.50 1,085.90 1,085.05 1,085.05 0.3K
13:18 1,085.90 1,085.95 1,085.65 1,085.85 0.8K
13:19 1,085.80 1,085.80 1,084.90 1,085.00 0.9K
13:20 1,085.65 1,085.65 1,084.75 1,084.75 0.3K
13:21 1,084.75 1,085.00 1,084.10 1,084.10 0.4K
13:22 1,084.25 1,084.85 1,084.20 1,084.70 0.4K
13:23 1,084.25 1,084.95 1,083.15 1,083.15 0.6K
13:24 1,083.15 1,083.40 1,083.10 1,083.40 0.4K
13:25 1,083.00 1,083.00 1,078.35 1,079.25 6.4K
13:26 1,079.30 1,079.90 1,079.30 1,079.30 0.4K
13:27 1,079.95 1,080.00 1,079.30 1,079.80 0.3K
13:28 1,079.80 1,080.00 1,079.80 1,079.80 1.3K
13:29 1,080.00 1,080.00 1,079.80 1,079.85 0.6K
13:30 1,080.10 1,080.10 1,078.90 1,079.85 1.1K
13:31 1,079.85 1,080.00 1,079.50 1,080.00 0.6K
13:32 1,079.55 1,080.00 1,079.55 1,079.55 0.1K
13:33 1,079.60 1,082.50 1,079.60 1,082.10 4.4K
13:34 1,083.20 1,083.50 1,079.65 1,079.70 1.7K
13:35 1,079.70 1,080.00 1,079.70 1,079.70 0.3K
13:36 1,079.75 1,080.00 1,079.55 1,079.60 0.5K
13:37 1,079.60 1,080.00 1,079.05 1,079.20 0.6K
13:38 1,079.20 1,079.70 1,078.45 1,079.30 1.1K
13:39 1,079.60 1,079.60 1,078.10 1,078.10 0.8K
13:40 1,079.00 1,079.00 1,078.35 1,078.40 0.3K
13:41 1,079.00 1,079.00 1,078.65 1,078.65 0.4K
13:42 1,079.00 1,079.50 1,078.65 1,078.90 0.4K
13:43 1,078.90 1,079.90 1,078.90 1,079.85 1.9K
13:44 1,079.30 1,079.80 1,078.65 1,078.65 0.8K
13:45 1,078.65 1,079.30 1,078.50 1,078.50 0.4K
13:46 1,078.55 1,078.65 1,078.55 1,078.60 0.2K
13:47 1,078.60 1,078.65 1,077.55 1,077.55 1.3K
13:48 1,077.90 1,078.45 1,076.80 1,078.00 1.6K
13:49 1,078.60 1,078.65 1,076.85 1,076.90 0.9K
13:50 1,077.15 1,078.25 1,077.15 1,078.25 0.2K
13:51 1,078.25 1,078.65 1,077.30 1,077.45 0.9K
13:52 1,077.50 1,078.00 1,077.50 1,077.55 0.2K
13:53 1,077.55 1,078.75 1,077.30 1,077.60 1.9K
13:54 1,078.40 1,079.00 1,078.40 1,079.00 0.2K
13:55 1,078.95 1,079.00 1,078.95 1,079.00 0.1K
13:56 1,078.95 1,079.50 1,078.95 1,079.35 0.3K
13:57 1,079.50 1,080.00 1,079.40 1,079.50 0.9K
13:58 1,079.50 1,080.00 1,079.50 1,080.00 0.2K
13:59 1,080.00 1,080.15 1,078.90 1,079.35 4.9K
14:00 1,079.10 1,079.85 1,078.30 1,078.30 1.1K
14:01 1,078.30 1,079.85 1,078.30 1,078.95 0.3K
14:02 1,078.95 1,079.90 1,078.95 1,079.90 0.2K
14:03 1,079.90 1,079.90 1,077.65 1,079.05 1.5K
14:04 1,079.30 1,079.30 1,078.00 1,078.50 0.7K
14:05 1,078.15 1,079.00 1,077.50 1,079.00 2.2K
14:06 1,079.00 1,079.00 1,077.80 1,078.00 1.4K
14:07 1,077.80 1,078.85 1,077.80 1,078.00 0.4K
14:08 1,078.00 1,079.00 1,077.90 1,078.40 0.8K
14:09 1,079.00 1,084.05 1,079.00 1,083.05 1.1K
14:10 1,083.90 1,084.40 1,083.90 1,084.40 0.7K
14:11 1,084.40 1,084.40 1,084.35 1,084.35 1.1K
14:12 1,084.40 1,084.40 1,083.90 1,084.10 0.4K
14:13 1,084.10 1,084.40 1,083.45 1,084.10 0.3K
14:14 1,084.15 1,084.15 1,082.80 1,082.80 0.6K
14:15 1,083.85 1,085.30 1,083.85 1,085.30 1.0K
14:16 1,085.30 1,085.60 1,085.30 1,085.60 0.4K
14:17 1,085.60 1,085.70 1,084.30 1,084.30 0.7K
14:18 1,085.05 1,085.05 1,084.30 1,085.00 0.2K
14:19 1,085.00 1,085.50 1,085.00 1,085.50 0.1K
14:20 1,085.50 1,085.95 1,085.30 1,085.95 0.3K
14:21 1,085.95 1,087.00 1,085.00 1,085.50 1.8K
14:22 1,085.80 1,086.15 1,085.20 1,086.15 0.2K
14:23 1,086.60 1,086.65 1,085.80 1,086.25 0.2K
14:24 1,086.65 1,087.80 1,086.40 1,086.40 2.4K
14:25 1,086.80 1,087.20 1,084.75 1,085.20 3.2K
14:26 1,085.75 1,085.75 1,085.30 1,085.75 0.3K
14:27 1,085.50 1,085.75 1,084.25 1,084.60 1.3K
14:28 1,085.40 1,085.40 1,084.85 1,084.85 0.2K
14:29 1,085.40 1,085.65 1,084.95 1,085.65 0.2K
14:30 1,085.75 1,086.40 1,085.50 1,086.10 0.2K
14:31 1,086.10 1,087.45 1,086.10 1,087.20 0.5K
14:32 1,086.90 1,087.15 1,086.45 1,087.15 1.1K
14:33 1,087.60 1,087.60 1,085.00 1,085.00 1.0K
14:34 1,085.00 1,085.00 1,084.80 1,085.00 0.4K
14:35 1,084.55 1,085.00 1,084.55 1,085.00 0.4K
14:36 1,085.00 1,085.00 1,083.50 1,084.25 2.2K
14:37 1,084.20 1,084.35 1,084.20 1,084.35 0.1K
14:38 1,083.95 1,084.90 1,083.95 1,084.90 0.4K
14:39 1,083.30 1,084.35 1,082.50 1,082.55 1.6K
14:40 1,082.45 1,084.80 1,082.45 1,084.45 1.1K
14:41 1,084.25 1,084.35 1,083.85 1,084.35 0.3K
14:42 1,084.00 1,084.50 1,084.00 1,084.50 0.4K
14:43 1,085.00 1,087.00 1,085.00 1,087.00 1.1K
14:44 1,086.80 1,086.95 1,086.80 1,086.80 0.2K
14:45 1,086.80 1,087.15 1,086.80 1,086.80 1.5K
14:46 1,087.55 1,089.80 1,087.55 1,089.80 4.6K
14:47 1,089.80 1,089.80 1,087.20 1,088.95 1.7K
14:48 1,088.60 1,089.75 1,088.55 1,089.15 0.9K
14:49 1,089.65 1,089.90 1,087.70 1,089.30 4.3K
14:50 1,087.80 1,088.25 1,087.60 1,087.60 0.9K
14:51 1,087.55 1,087.55 1,085.75 1,086.35 2.2K
14:52 1,086.20 1,087.25 1,085.25 1,085.25 1.1K
14:53 1,085.65 1,085.65 1,085.30 1,085.65 0.2K
14:54 1,086.00 1,086.00 1,085.60 1,085.75 0.4K
14:55 1,085.75 1,087.00 1,085.75 1,086.50 1.3K
14:56 1,086.55 1,087.00 1,086.55 1,087.00 0.2K
14:57 1,087.00 1,088.00 1,087.00 1,088.00 0.2K
14:58 1,088.60 1,088.80 1,088.30 1,088.80 1.6K
14:59 1,088.80 1,089.00 1,088.30 1,089.00 0.3K
15:00 1,088.95 1,089.00 1,088.25 1,088.25 1.8K
15:01 1,088.25 1,089.55 1,088.25 1,089.30 1.3K
15:02 1,090.50 1,090.95 1,089.10 1,089.90 5.8K
15:03 1,089.55 1,090.40 1,088.45 1,090.00 1.1K
15:04 1,090.00 1,090.05 1,088.00 1,088.95 1.4K
15:05 1,089.00 1,090.05 1,088.95 1,089.60 0.6K
15:06 1,089.95 1,089.95 1,088.20 1,088.20 13.7K
15:07 1,088.20 1,089.50 1,088.20 1,088.85 0.8K
15:08 1,089.75 1,090.00 1,088.85 1,090.00 3.0K
15:09 1,090.00 1,090.00 1,088.60 1,088.90 3.1K
15:10 1,090.00 1,090.00 1,088.00 1,088.00 9.5K
15:11 1,088.00 1,088.55 1,087.00 1,088.15 1.9K
15:12 1,088.30 1,089.15 1,088.30 1,088.90 1.7K
15:13 1,089.55 1,090.50 1,088.70 1,090.50 3.8K
15:14 1,090.35 1,090.40 1,089.75 1,090.40 2.8K
15:15 1,090.40 1,091.00 1,090.40 1,091.00 3.6K
15:16 1,090.90 1,093.30 1,090.90 1,093.30 9.1K
15:17 1,094.65 1,095.00 1,093.90 1,095.00 9.7K
15:18 1,094.85 1,095.00 1,093.25 1,093.70 11.6K
15:19 1,093.55 1,094.90 1,093.55 1,094.30 3.2K
15:20 1,093.85 1,094.00 1,093.45 1,093.90 4.8K
15:21 1,091.20 1,092.00 1,091.20 1,091.30 3.7K
15:22 1,090.15 1,091.40 1,090.15 1,090.90 3.1K
15:23 1,091.60 1,093.45 1,091.60 1,092.15 3.2K
15:24 1,092.15 1,092.45 1,090.35 1,092.00 3.5K
15:25 1,092.00 1,092.00 1,091.40 1,092.00 0.7K
15:26 1,092.00 1,092.00 1,091.80 1,091.95 0.9K
15:27 1,092.10 1,093.00 1,092.10 1,092.95 2.4K
15:28 1,093.00 1,093.00 1,092.90 1,093.00 2.0K
15:29 1,092.90 1,092.95 1,088.05 1,091.35 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし