Intellect Design Arena Ltd (INEE)

INEE
🏛️ インド →
957.40
最終更新: 2025-09-29
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
09:07 953.00 953.00 953.00 953.00 0.5K
09:15 949.40 949.40 945.00 945.30 1.8K
09:16 947.00 954.20 947.00 954.20 3.1K
09:17 952.30 952.30 945.20 945.20 3.0K
09:18 945.10 948.90 945.10 948.60 0.7K
09:19 949.90 951.30 949.80 949.80 6.6K
09:20 950.10 954.00 948.90 953.10 1.1K
09:21 954.90 954.90 952.80 953.30 0.8K
09:22 953.20 953.20 951.70 952.70 0.2K
09:23 951.50 953.80 951.50 953.80 1.0K
09:24 954.30 958.80 953.90 957.00 0.8K
09:25 957.00 957.00 955.20 955.30 0.3K
09:26 955.60 961.20 955.10 961.20 4.8K
09:27 961.00 962.40 959.40 961.20 0.5K
09:28 960.70 961.40 959.20 960.70 2.2K
09:29 961.20 961.20 957.30 958.00 1.1K
09:30 955.00 960.20 955.00 959.10 2.1K
09:31 958.50 959.20 956.40 958.60 1.4K
09:32 960.00 960.00 954.80 957.40 4.5K
09:33 958.40 959.80 958.40 959.00 2.0K
09:34 959.70 960.70 956.70 958.30 1.3K
09:35 958.30 958.30 956.10 956.10 0.2K
09:36 956.30 956.40 956.30 956.30 0.3K
09:37 955.80 957.50 955.80 957.30 0.3K
09:38 958.50 959.00 957.00 957.30 1.8K
09:39 958.20 958.20 957.90 958.20 0.2K
09:40 958.20 958.20 956.60 957.60 2.9K
09:41 957.50 958.50 957.50 958.30 0.2K
09:42 958.40 958.60 958.00 958.60 0.4K
09:43 958.40 958.40 954.00 954.90 3.1K
09:44 955.70 957.00 955.70 955.90 1.1K
09:45 955.90 957.00 955.90 957.00 0.2K
09:46 957.00 957.00 956.00 956.00 0.6K
09:47 955.60 955.60 954.50 954.80 0.2K
09:48 954.80 954.80 953.80 954.00 0.1K
09:49 953.00 953.00 952.00 952.00 0.8K
09:50 951.30 954.70 951.30 953.60 1.6K
09:51 953.20 954.30 953.20 953.70 0.2K
09:52 953.70 954.10 953.20 953.50 0.4K
09:53 953.70 953.70 952.00 952.00 0.1K
09:54 952.20 952.70 952.20 952.40 0.1K
09:55 952.60 952.70 952.40 952.60 0.1K
09:56 952.60 952.70 951.80 951.80 0.4K
09:57 951.20 952.80 951.20 952.60 0.3K
09:58 952.00 952.00 951.20 951.70 0.1K
09:59 951.70 951.70 950.00 950.00 0.3K
10:00 950.00 950.00 949.40 949.70 0.4K
10:01 949.40 950.90 949.40 950.10 0.3K
10:02 949.20 950.20 949.10 949.40 0.5K
10:03 949.20 950.30 949.20 950.30 0.1K
10:04 950.30 950.30 949.30 949.30 0.7K
10:05 949.70 949.70 947.20 947.20 0.6K
10:06 947.60 949.90 947.60 949.90 0.3K
10:07 950.00 950.00 948.40 948.60 0.1K
10:08 948.40 951.30 947.90 951.00 0.5K
10:09 951.60 951.60 951.00 951.00 0.1K
10:10 950.90 950.90 950.10 950.90 0.0K
10:11 950.90 951.50 950.90 951.50 0.1K
10:12 951.40 951.40 950.80 950.80 0.1K
10:13 951.00 951.00 950.50 951.00 0.2K
10:14 951.00 951.00 950.00 950.00 0.9K
10:15 949.20 949.60 947.80 947.80 0.5K
10:16 948.70 948.70 947.90 947.90 0.0K
10:17 947.90 949.80 947.90 949.40 0.3K
10:18 948.90 950.60 948.90 950.60 0.1K
10:19 951.20 951.20 948.70 948.70 0.4K
10:20 948.70 949.40 948.70 948.70 0.1K
10:21 948.90 948.90 948.10 948.10 0.3K
10:22 948.10 948.10 948.10 948.10 0.0K
10:23 948.00 950.00 947.50 950.00 0.2K
10:24 949.70 949.70 949.70 949.70 0.0K
10:25 949.70 949.70 949.20 949.20 0.1K
10:26 948.00 953.70 948.00 953.70 6.1K
10:27 954.10 955.50 953.50 954.10 0.3K
10:28 955.90 955.90 954.50 954.50 0.4K
10:29 954.80 955.00 954.00 954.10 0.1K
10:30 955.30 955.70 955.00 955.20 0.1K
10:31 955.40 955.40 953.80 953.80 0.6K
10:32 953.90 953.90 953.20 953.20 0.1K
10:33 953.20 953.60 951.70 953.60 5.6K
10:34 953.90 953.90 952.30 953.00 0.1K
10:35 953.20 953.20 952.60 952.60 0.0K
10:36 952.60 952.60 952.40 952.40 0.0K
10:37 952.40 952.50 951.60 951.90 0.0K
10:38 950.80 951.50 950.10 950.20 0.2K
10:39 950.80 950.80 949.90 949.90 0.2K
10:40 948.80 949.90 948.80 949.60 0.5K
10:41 949.40 950.70 948.70 950.70 0.1K
10:42 950.70 951.20 950.70 951.20 0.0K
10:43 951.00 951.40 950.70 951.00 0.1K
10:44 951.50 951.80 951.30 951.40 0.0K
10:45 951.40 952.00 951.40 951.40 0.2K
10:46 951.30 951.90 951.30 951.90 0.0K
10:47 951.90 951.90 950.50 950.50 0.1K
10:48 951.30 951.30 950.80 950.80 0.0K
10:49 950.80 950.80 950.80 950.80 0.1K
10:50 950.80 950.80 950.80 950.80 0.0K
10:51 950.80 950.80 950.70 950.70 0.0K
10:52 950.70 950.70 950.20 950.20 0.0K
10:53 950.00 950.20 948.70 948.70 0.1K
10:54 949.80 951.30 949.40 951.30 0.5K
10:55 951.10 951.20 949.60 950.90 0.1K
10:56 951.10 951.20 950.70 950.80 0.1K
10:57 950.80 950.80 949.50 949.90 0.3K
10:58 949.90 951.00 949.90 951.00 0.0K
10:59 950.60 950.60 949.00 950.40 0.1K
11:00 949.80 950.50 949.80 950.50 0.0K
11:01 950.60 950.70 950.00 950.70 0.2K
11:02 951.00 951.10 950.50 951.10 0.0K
11:03 950.70 951.00 950.60 950.90 0.0K
11:04 950.90 951.30 950.50 951.30 0.0K
11:05 951.30 951.30 950.30 950.30 0.0K
11:06 950.30 950.60 949.90 949.90 0.3K
11:07 950.00 950.00 949.60 949.90 0.1K
11:08 949.70 949.70 949.70 949.70 0.0K
11:09 948.70 949.90 948.70 949.90 0.2K
11:10 949.90 949.90 949.80 949.90 0.0K
11:11 949.90 949.90 949.20 949.90 0.0K
11:12 949.90 949.90 949.90 949.90 0.0K
11:13 949.90 949.90 949.40 949.90 0.0K
11:14 949.40 949.70 949.40 949.70 0.2K
11:15 949.70 949.70 949.50 949.70 0.0K
11:16 949.70 949.70 949.50 949.50 0.1K
11:17 949.70 949.70 948.40 948.40 0.1K
11:18 949.00 949.00 948.00 948.60 0.1K
11:19 948.60 948.60 948.50 948.60 0.0K
11:20 948.30 948.60 948.30 948.60 0.1K
11:21 948.60 948.70 948.60 948.70 0.2K
11:22 948.70 948.70 948.10 948.70 0.0K
11:23 948.70 948.70 947.10 947.50 0.2K
11:24 947.00 948.70 947.00 948.70 0.1K
11:25 948.70 948.70 948.10 948.70 0.0K
11:26 948.70 948.70 947.50 947.50 0.1K
11:27 947.90 947.90 947.60 947.90 0.0K
11:28 947.90 947.90 947.90 947.90 0.0K
11:29 947.90 947.90 947.50 947.70 0.1K
11:30 947.70 947.70 947.50 947.70 0.0K
11:31 947.70 947.70 947.10 947.30 0.1K
11:32 947.30 949.30 947.10 949.30 0.3K
11:33 948.40 948.40 947.30 947.70 0.1K
11:34 947.70 949.30 947.70 949.30 0.0K
11:35 949.30 950.20 949.30 950.20 0.1K
11:36 950.30 950.50 950.30 950.50 0.0K
11:37 950.50 950.50 950.10 950.10 0.0K
11:38 950.00 950.00 948.30 948.90 0.1K
11:39 948.90 948.90 948.90 948.90 0.0K
11:40 948.90 948.90 948.10 948.80 0.0K
11:41 948.00 948.80 948.00 948.30 0.0K
11:42 948.50 948.50 948.50 948.50 0.0K
11:43 948.50 948.50 947.60 948.30 0.2K
11:44 948.30 948.30 948.30 948.30 0.1K
11:45 948.30 948.30 947.50 947.50 0.1K
11:46 948.10 948.10 947.50 948.00 0.0K
11:47 948.00 948.00 947.00 947.10 0.1K
11:48 947.80 947.80 947.20 947.20 0.0K
11:49 947.00 947.20 947.00 947.10 0.1K
11:50 947.10 949.10 947.10 949.10 0.3K
11:51 948.60 948.60 947.10 948.30 0.1K
11:52 948.30 949.30 948.30 949.10 0.2K
11:53 949.10 949.40 948.30 949.20 0.0K
11:54 949.20 949.40 949.00 949.30 0.0K
11:55 949.10 949.40 949.00 949.00 0.0K
11:56 949.10 949.40 949.10 949.20 0.0K
11:57 949.20 949.40 949.00 949.00 0.0K
11:58 949.00 949.00 948.30 948.40 0.0K
11:59 947.20 948.20 947.20 948.20 0.1K
12:00 948.20 948.20 948.20 948.20 0.0K
12:01 948.20 948.20 948.10 948.10 0.0K
12:02 948.10 948.20 947.20 947.20 0.1K
12:03 947.10 947.10 946.50 946.50 0.1K
12:04 946.60 946.60 946.20 946.50 0.5K
12:05 946.50 946.50 946.30 946.30 0.0K
12:06 946.30 946.50 946.30 946.50 0.0K
12:07 946.50 946.50 946.30 946.30 0.1K
12:08 946.40 946.40 945.80 946.40 0.1K
12:09 946.40 946.40 946.00 946.00 0.0K
12:10 945.80 946.00 945.70 946.00 0.4K
12:11 946.00 946.00 945.70 945.70 0.0K
12:12 945.70 946.10 945.70 946.10 0.2K
12:13 946.40 946.40 946.40 946.40 0.0K
12:14 945.90 948.40 945.90 948.40 0.1K
12:15 948.00 948.00 947.60 947.60 0.7K
12:16 947.60 947.80 947.60 947.80 0.0K
12:17 947.40 948.50 947.20 948.50 0.7K
12:18 948.30 949.50 948.30 948.40 0.1K
12:19 949.00 950.00 948.60 950.00 0.3K
12:20 950.00 950.00 949.40 949.60 0.0K
12:21 949.40 949.80 949.00 949.30 0.2K
12:22 948.10 948.60 948.10 948.10 0.3K
12:23 948.30 948.30 947.20 947.20 0.1K
12:24 948.20 948.20 947.80 947.80 0.0K
12:25 948.20 950.00 947.70 950.00 0.4K
12:26 950.00 951.10 949.20 951.00 0.6K
12:27 951.00 951.50 951.00 951.50 0.0K
12:28 951.50 951.50 950.80 951.10 0.0K
12:29 951.10 951.50 950.80 950.80 0.0K
12:30 951.50 952.00 951.50 952.00 0.6K
12:31 951.80 952.00 951.60 951.60 0.2K
12:32 951.20 951.60 951.20 951.60 0.0K
12:33 951.60 951.60 951.50 951.50 0.0K
12:34 951.10 951.50 950.90 951.50 0.0K
12:35 951.30 952.00 951.30 951.50 0.1K
12:36 951.50 951.50 950.60 951.50 0.0K
12:37 951.50 951.50 951.20 951.20 0.0K
12:38 950.50 950.50 948.30 948.30 0.6K
12:39 949.30 949.30 948.30 948.30 0.4K
12:40 949.30 949.70 949.10 949.70 0.0K
12:41 949.70 949.90 949.60 949.90 0.0K
12:42 950.10 950.80 950.00 950.80 0.4K
12:43 950.80 951.50 950.00 951.00 0.0K
12:44 951.40 951.40 950.10 950.60 0.0K
12:45 950.00 950.90 950.00 950.90 0.0K
12:46 950.90 950.90 950.10 950.90 0.0K
12:47 950.90 950.90 950.30 950.80 0.0K
12:48 950.80 950.80 949.70 950.00 0.2K
12:49 950.40 950.40 950.40 950.40 0.0K
12:50 950.30 950.90 948.80 950.90 0.3K
12:51 950.80 951.40 950.80 951.40 0.0K
12:52 951.40 951.50 950.40 951.50 0.0K
12:53 951.50 951.50 951.30 951.30 0.0K
12:54 951.30 951.50 951.20 951.40 0.1K
12:55 951.40 951.50 950.70 951.50 0.0K
12:56 952.00 953.40 951.60 953.00 0.8K
12:57 952.80 953.50 952.00 953.50 0.1K
12:58 953.50 953.60 953.10 953.20 0.0K
12:59 953.20 953.20 952.50 952.80 0.1K
13:00 952.80 952.80 951.90 951.90 0.1K
13:01 950.70 950.70 950.50 950.60 0.0K
13:02 950.60 950.60 949.40 949.70 0.1K
13:03 949.70 949.70 948.20 948.70 0.2K
13:04 948.70 948.70 948.60 948.60 0.0K
13:05 948.70 948.70 948.60 948.60 0.0K
13:06 948.70 948.70 948.60 948.70 0.1K
13:07 948.60 948.60 947.50 947.50 0.1K
13:08 947.60 947.60 946.50 946.50 1.5K
13:09 947.10 948.40 947.10 948.00 0.1K
13:10 947.90 947.90 947.50 947.80 0.0K
13:11 947.70 947.90 947.30 947.30 0.2K
13:12 946.90 947.00 946.90 947.00 0.1K
13:13 947.10 947.10 947.00 947.10 0.0K
13:14 947.30 947.50 947.10 947.50 0.0K
13:15 947.50 947.70 947.40 947.70 0.0K
13:16 948.10 949.20 948.10 948.90 0.0K
13:17 948.50 948.90 948.30 948.90 0.1K
13:18 948.70 948.70 948.10 948.10 0.0K
13:19 948.20 948.20 948.10 948.20 0.0K
13:20 948.10 948.20 947.80 948.00 0.3K
13:21 947.60 947.60 946.50 946.50 1.5K
13:22 946.40 947.80 946.40 946.50 0.2K
13:23 946.40 947.90 946.40 946.70 0.1K
13:24 946.40 947.60 946.40 946.90 0.0K
13:25 947.00 947.00 946.60 946.60 0.0K
13:26 946.00 946.00 945.30 945.70 1.2K
13:27 945.50 946.50 945.50 945.50 0.0K
13:28 946.40 946.50 945.30 945.60 0.0K
13:29 945.30 945.60 945.30 945.60 0.0K
13:30 945.60 946.00 945.30 945.60 0.6K
13:31 945.70 946.70 945.40 946.30 0.0K
13:32 946.30 947.60 946.30 946.90 0.2K
13:33 947.40 947.40 946.50 946.50 0.0K
13:34 946.30 946.30 946.00 946.30 0.1K
13:35 946.10 947.40 946.10 947.40 0.2K
13:36 947.00 947.60 946.80 947.30 0.0K
13:37 947.60 947.90 946.80 947.50 0.0K
13:38 947.90 947.90 947.30 947.80 0.1K
13:39 947.20 947.80 947.10 947.80 0.0K
13:40 947.80 947.80 947.60 947.80 0.0K
13:41 947.50 947.60 947.10 947.20 0.0K
13:42 947.30 947.30 945.60 947.00 0.7K
13:43 946.70 947.80 946.30 947.40 1.4K
13:44 947.90 947.90 946.50 947.70 0.1K
13:45 947.80 947.90 947.10 947.10 0.0K
13:46 947.20 948.00 946.80 947.60 0.0K
13:47 947.60 947.90 946.80 946.80 0.2K
13:48 946.20 946.20 943.70 944.30 1.2K
13:49 944.40 945.10 944.20 945.10 0.1K
13:50 945.10 945.10 944.10 944.50 0.2K
13:51 944.00 945.00 944.00 944.50 0.6K
13:52 944.10 944.20 944.00 944.20 0.0K
13:53 944.20 944.40 944.00 944.40 0.1K
13:54 944.00 944.40 944.00 944.00 0.2K
13:55 943.90 943.90 942.20 942.50 0.4K
13:56 942.30 943.70 942.30 943.70 0.4K
13:57 943.60 943.60 942.80 943.00 0.0K
13:58 943.60 944.00 943.00 944.00 0.4K
13:59 943.30 944.20 943.20 943.20 0.1K
14:00 943.90 943.90 943.40 943.70 0.0K
14:01 943.70 944.10 943.60 944.10 0.1K
14:02 944.10 944.70 943.90 944.70 0.0K
14:03 943.30 944.60 943.30 944.20 0.2K
14:04 943.70 944.70 943.70 944.70 0.2K
14:05 944.70 945.00 944.30 944.90 0.1K
14:06 944.60 945.00 944.50 944.80 0.1K
14:07 944.70 945.00 943.70 943.80 0.1K
14:08 943.70 944.30 943.70 943.70 0.1K
14:09 943.90 945.00 943.90 944.90 0.0K
14:10 945.00 946.30 944.30 944.70 3.1K
14:11 945.30 945.60 944.70 945.30 0.0K
14:12 945.20 945.20 943.00 943.30 1.0K
14:13 943.90 943.90 942.60 943.90 1.4K
14:14 943.50 943.90 943.20 943.20 0.2K
14:15 943.50 943.60 943.10 943.10 0.1K
14:16 943.20 943.50 942.50 943.50 0.1K
14:17 943.60 944.00 943.20 943.90 0.0K
14:18 943.80 944.00 943.80 943.90 0.0K
14:19 944.00 944.00 942.80 943.30 0.2K
14:20 943.10 943.30 943.00 943.30 0.0K
14:21 943.10 943.30 943.00 943.00 0.0K
14:22 943.10 943.10 942.30 942.70 0.3K
14:23 942.50 942.70 942.50 942.70 0.2K
14:24 942.70 942.90 941.20 942.00 0.9K
14:25 942.10 942.10 940.20 941.10 0.3K
14:26 940.70 941.50 940.40 940.80 0.1K
14:27 941.40 941.80 941.10 941.60 0.6K
14:28 941.70 942.40 941.20 941.50 0.2K
14:29 942.50 942.90 942.00 942.60 0.1K
14:30 941.50 942.90 941.20 942.90 0.3K
14:31 943.20 943.70 942.40 943.00 0.0K
14:32 943.60 943.60 942.00 942.20 0.1K
14:33 942.40 942.40 941.50 941.50 0.2K
14:34 941.50 941.50 940.20 940.30 0.2K
14:35 940.40 942.80 940.20 942.80 1.1K
14:36 944.30 944.30 943.10 944.10 0.3K
14:37 944.10 945.00 943.80 944.60 0.1K
14:38 944.40 945.70 944.20 945.70 0.3K
14:39 945.70 945.70 944.50 945.30 0.1K
14:40 945.30 945.30 944.30 945.30 0.1K
14:41 945.30 945.30 944.20 944.70 0.0K
14:42 944.10 944.90 944.00 944.70 0.1K
14:43 944.50 944.70 942.70 943.70 0.2K
14:44 943.70 943.70 942.40 942.60 0.0K
14:45 943.40 943.40 942.60 943.10 0.1K
14:46 942.60 943.00 942.20 942.30 1.4K
14:47 942.30 942.50 940.50 941.00 0.2K
14:48 941.00 941.40 941.00 941.10 0.1K
14:49 941.30 946.10 941.30 944.80 1.6K
14:50 944.20 944.20 941.30 941.30 0.1K
14:51 941.60 941.60 940.50 940.60 0.1K
14:52 940.60 940.60 940.00 940.30 0.9K
14:53 940.00 940.40 940.00 940.40 0.3K
14:54 940.00 941.00 939.50 939.60 1.4K
14:55 940.40 942.00 940.40 941.90 0.2K
14:56 941.40 941.90 941.40 941.80 0.0K
14:57 941.80 941.80 941.30 941.80 0.0K
14:58 941.80 942.00 941.20 941.20 0.2K
14:59 941.80 942.10 941.70 941.70 0.2K
15:00 941.70 941.70 939.00 941.20 0.8K
15:01 940.90 941.20 939.40 940.90 0.5K
15:02 941.00 941.00 940.30 940.80 0.1K
15:03 940.90 941.00 940.40 940.80 0.1K
15:04 941.00 941.00 939.30 939.30 0.2K
15:05 940.20 940.30 939.40 940.00 0.4K
15:06 940.10 941.00 939.80 940.40 0.5K
15:07 939.80 940.60 939.80 939.90 0.3K
15:08 939.90 939.90 939.30 939.30 0.1K
15:09 939.30 939.30 937.30 937.40 1.7K
15:10 937.60 938.10 936.80 937.30 0.4K
15:11 938.00 938.60 936.60 938.60 0.9K
15:12 938.60 939.00 938.00 938.00 0.8K
15:13 938.00 938.80 938.00 938.70 0.3K
15:14 938.70 939.10 938.00 938.60 1.1K
15:15 938.80 939.70 938.00 939.20 2.1K
15:16 939.60 939.60 937.40 937.40 0.5K
15:17 937.50 937.50 936.70 937.50 0.3K
15:18 937.50 937.60 936.90 937.30 0.7K
15:19 937.20 937.30 936.30 936.30 1.0K
15:20 935.60 936.00 934.00 934.70 7.3K
15:21 935.10 936.30 935.10 935.40 0.7K
15:22 935.60 937.30 935.60 937.20 0.7K
15:23 937.20 937.20 934.10 936.30 1.6K
15:24 935.60 935.80 933.90 934.70 1.2K
15:25 934.70 935.60 934.70 935.60 1.3K
15:26 936.30 936.30 933.80 936.00 1.6K
15:27 936.00 936.00 935.60 935.90 1.3K
15:28 935.90 935.90 933.60 934.70 1.0K
15:29 934.50 936.10 927.90 936.10 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし