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
09:07 935.50 935.50 935.50 935.50 0.1K
09:15 934.50 934.50 927.00 927.00 6.3K
09:16 928.00 928.00 925.00 925.10 6.5K
09:17 924.20 924.60 922.50 924.10 8.7K
09:18 923.20 924.20 921.00 921.00 4.2K
09:19 920.70 920.70 918.60 919.70 3.7K
09:20 920.30 921.70 919.00 920.70 2.6K
09:21 919.00 919.00 916.00 917.10 5.7K
09:22 919.20 921.70 918.50 921.70 6.7K
09:23 922.00 924.20 922.00 924.20 1.5K
09:24 925.90 926.30 923.00 923.00 3.8K
09:25 923.00 926.60 923.00 926.00 3.4K
09:26 926.00 926.00 922.00 922.00 1.1K
09:27 922.00 922.00 920.10 920.10 1.7K
09:28 920.70 920.80 920.20 920.70 0.6K
09:29 920.40 921.60 920.40 921.00 1.3K
09:30 921.00 921.00 917.50 917.50 4.2K
09:31 916.80 917.70 916.20 917.00 1.6K
09:32 916.10 916.20 914.90 914.90 4.8K
09:33 914.80 914.80 911.60 911.60 3.6K
09:34 912.30 913.60 912.00 913.00 2.0K
09:35 912.00 912.20 909.90 909.90 4.2K
09:36 910.00 912.00 909.00 912.00 2.9K
09:37 912.00 912.30 911.80 912.00 1.1K
09:38 912.30 913.10 911.30 913.10 2.5K
09:39 913.60 913.60 912.00 912.00 1.5K
09:40 912.00 912.00 910.10 911.00 2.5K
09:41 910.90 911.20 910.40 910.80 1.7K
09:42 911.20 911.20 910.30 910.50 1.3K
09:43 910.20 910.20 909.20 909.20 1.4K
09:44 909.90 909.90 909.00 909.10 4.0K
09:45 908.90 908.90 906.20 906.20 3.9K
09:46 906.10 912.70 906.00 912.70 4.0K
09:47 913.50 913.50 909.30 909.30 2.1K
09:48 909.40 909.90 908.00 909.20 1.4K
09:49 911.00 911.20 910.50 910.50 1.1K
09:50 909.60 909.60 908.50 908.80 1.5K
09:51 908.70 908.70 908.00 908.00 0.6K
09:52 908.00 908.00 906.70 906.70 1.0K
09:53 906.20 908.00 906.20 907.60 2.2K
09:54 907.10 910.30 907.10 910.00 3.5K
09:55 909.20 909.20 907.80 907.80 1.0K
09:56 907.80 908.80 907.60 908.50 2.0K
09:57 908.00 908.40 907.50 908.10 0.5K
09:58 907.60 908.20 907.20 907.20 1.0K
09:59 907.30 907.70 907.20 907.20 2.2K
10:00 907.50 907.80 906.50 907.00 1.1K
10:01 907.50 909.00 907.50 909.00 1.7K
10:02 909.40 910.80 909.20 910.40 1.8K
10:03 910.00 910.40 909.10 909.10 2.7K
10:04 909.30 909.80 907.60 909.80 1.0K
10:05 909.10 909.70 909.10 909.70 0.8K
10:06 909.70 910.10 909.10 909.10 0.5K
10:07 909.20 910.50 909.20 910.50 0.6K
10:08 909.90 910.40 909.90 910.00 0.8K
10:09 910.00 910.30 910.00 910.10 0.4K
10:10 909.60 910.00 908.20 908.20 1.4K
10:11 907.60 908.00 907.20 908.00 0.6K
10:12 907.70 908.00 907.30 908.00 2.5K
10:13 908.20 909.50 908.20 909.00 0.7K
10:14 909.00 909.10 908.80 909.10 1.1K
10:15 909.10 910.00 909.10 910.00 0.4K
10:16 910.20 910.50 910.10 910.40 0.6K
10:17 910.30 910.30 909.00 909.00 1.5K
10:18 909.10 909.40 909.00 909.40 0.7K
10:19 909.40 909.40 909.10 909.40 0.4K
10:20 909.80 909.80 909.10 909.40 0.5K
10:21 909.40 911.70 909.40 911.50 1.1K
10:22 911.30 912.10 910.50 911.80 3.1K
10:23 911.80 911.80 910.40 910.70 1.1K
10:24 910.70 910.90 910.00 910.00 1.9K
10:25 910.60 911.30 910.20 911.30 0.9K
10:26 911.60 911.60 910.20 910.70 1.2K
10:27 910.60 911.20 910.50 911.20 0.4K
10:28 911.10 911.80 911.00 911.80 0.5K
10:29 911.70 913.00 911.70 912.30 0.8K
10:30 912.30 912.40 912.30 912.40 0.5K
10:31 913.40 913.50 912.50 912.90 1.0K
10:32 912.30 914.20 912.00 914.20 4.8K
10:33 913.80 914.00 913.10 913.30 1.8K
10:34 913.10 913.90 913.10 913.10 0.7K
10:35 913.00 913.50 912.00 912.00 0.8K
10:36 912.00 912.00 909.50 909.90 3.6K
10:37 909.90 909.90 909.00 909.90 3.3K
10:38 909.70 911.00 909.10 911.00 1.4K
10:39 910.90 910.90 910.40 910.40 0.2K
10:40 910.90 911.00 910.40 910.70 0.7K
10:41 910.70 911.50 910.40 911.50 0.4K
10:42 911.50 911.90 910.60 910.60 0.8K
10:43 910.40 911.20 910.40 910.40 0.4K
10:44 910.30 911.90 910.00 911.50 1.0K
10:45 910.80 911.40 910.50 910.90 0.5K
10:46 910.30 910.90 910.30 910.40 0.5K
10:47 910.40 910.90 910.40 910.90 0.8K
10:48 910.90 911.20 910.90 911.20 0.2K
10:49 910.60 913.20 910.50 913.20 0.9K
10:50 913.00 913.50 912.00 913.50 0.7K
10:51 914.20 915.00 914.20 914.40 1.6K
10:52 914.10 915.00 914.10 914.50 1.3K
10:53 914.20 914.20 914.00 914.00 0.6K
10:54 913.90 913.90 912.00 912.60 0.9K
10:55 912.00 912.40 911.70 912.40 0.7K
10:56 912.60 912.60 912.40 912.40 0.3K
10:57 912.40 912.40 911.60 912.20 0.2K
10:58 912.10 912.10 911.50 911.60 0.6K
10:59 911.50 912.10 911.50 912.10 0.4K
11:00 911.50 912.30 911.50 911.50 0.4K
11:01 911.50 912.30 911.50 912.20 1.3K
11:02 912.10 912.30 911.40 912.30 1.3K
11:03 913.00 913.00 913.00 913.00 0.1K
11:04 913.00 913.00 912.50 912.50 0.9K
11:05 913.20 913.70 912.90 913.10 0.6K
11:06 913.20 913.20 911.30 911.30 1.2K
11:07 910.60 911.00 910.60 911.00 0.7K
11:08 911.00 911.00 910.30 910.50 0.3K
11:09 909.60 910.50 909.60 910.30 1.6K
11:10 910.20 911.00 910.20 910.90 0.4K
11:11 910.90 911.00 910.90 911.00 0.2K
11:12 910.90 910.90 910.30 910.70 0.4K
11:13 910.20 910.50 910.00 910.50 0.4K
11:14 910.00 910.50 910.00 910.40 0.3K
11:15 910.20 910.30 909.70 909.70 0.4K
11:16 909.40 910.70 909.20 910.70 2.0K
11:17 912.10 912.90 911.90 912.90 2.4K
11:18 912.90 914.00 912.80 913.60 0.4K
11:19 913.60 913.70 913.50 913.70 0.7K
11:20 913.00 913.20 913.00 913.20 0.4K
11:21 912.50 912.50 912.50 912.50 0.0K
11:22 912.50 912.90 912.50 912.90 0.5K
11:23 914.10 914.10 913.60 913.90 0.9K
11:24 913.60 913.80 912.60 912.60 1.6K
11:25 912.60 912.60 912.50 912.50 0.2K
11:26 912.00 912.00 911.90 911.90 0.5K
11:27 911.90 912.60 911.90 912.20 1.8K
11:28 911.30 912.20 911.10 912.20 0.2K
11:29 912.20 912.20 911.20 912.10 0.3K
11:30 912.10 912.10 911.40 912.00 0.2K
11:31 911.30 912.10 911.30 912.10 0.5K
11:32 912.00 912.00 911.40 912.00 0.1K
11:33 912.00 912.10 912.00 912.10 0.8K
11:34 911.50 912.00 911.40 912.00 0.3K
11:35 911.90 911.90 911.50 911.50 0.4K
11:36 911.60 911.60 911.00 911.00 0.8K
11:37 911.10 911.10 910.00 910.00 0.9K
11:38 910.80 910.80 910.00 910.00 0.5K
11:39 910.60 911.10 909.80 911.10 0.9K
11:40 911.10 911.10 911.00 911.00 0.2K
11:41 910.30 910.30 909.80 910.30 0.3K
11:42 910.30 910.60 910.00 910.60 0.9K
11:43 911.00 911.20 911.00 911.20 0.2K
11:44 911.10 911.30 911.10 911.30 0.2K
11:45 911.30 911.30 911.10 911.30 0.2K
11:46 911.30 911.30 911.30 911.30 0.4K
11:47 911.30 911.60 911.30 911.40 0.2K
11:48 911.80 912.40 911.80 912.40 1.0K
11:49 912.10 913.00 912.10 913.00 0.4K
11:50 913.50 914.20 911.70 911.70 3.8K
11:51 912.60 912.60 912.60 912.60 0.1K
11:52 912.60 912.60 912.00 912.00 0.3K
11:53 911.70 912.10 911.70 912.00 0.4K
11:54 912.00 912.00 912.00 912.00 0.0K
11:55 912.00 912.10 911.70 911.70 0.5K
11:56 911.70 911.70 910.20 911.20 1.1K
11:57 910.90 910.90 909.60 910.10 2.9K
11:58 910.00 910.00 908.20 908.60 5.6K
11:59 908.60 909.20 908.60 909.10 0.8K
12:00 910.00 910.60 910.00 910.40 0.3K
12:01 910.40 910.40 909.20 909.20 0.5K
12:02 909.20 909.90 909.00 909.00 0.4K
12:03 909.00 909.30 909.00 909.30 0.8K
12:04 909.10 910.00 909.10 909.80 0.9K
12:05 909.80 910.00 909.40 909.70 0.5K
12:06 909.70 909.70 909.70 909.70 0.5K
12:07 909.00 909.80 909.00 909.00 0.4K
12:08 909.00 909.50 909.00 909.00 0.3K
12:09 909.00 909.50 909.00 909.10 0.3K
12:10 909.10 909.10 909.00 909.00 0.3K
12:11 909.00 909.10 908.20 908.20 1.5K
12:12 908.10 908.60 908.00 908.50 1.8K
12:13 908.60 908.90 908.60 908.90 0.3K
12:14 908.90 909.00 908.70 909.00 0.4K
12:15 909.40 909.80 909.40 909.70 1.5K
12:16 909.70 909.70 909.40 909.70 0.3K
12:17 909.30 909.50 909.00 909.50 0.2K
12:18 909.40 909.40 908.10 909.00 0.9K
12:19 909.00 909.00 908.00 908.00 0.3K
12:20 908.00 908.50 908.00 908.50 0.3K
12:21 908.50 908.90 908.50 908.90 0.8K
12:22 908.90 909.80 908.90 909.30 1.0K
12:23 909.90 909.90 909.10 909.10 0.2K
12:24 909.10 909.40 909.10 909.20 0.9K
12:25 908.60 909.30 908.60 909.20 0.7K
12:26 909.20 909.20 908.60 908.60 0.1K
12:27 908.90 909.10 908.40 908.40 0.4K
12:28 908.40 909.40 908.40 909.40 0.6K
12:29 909.40 909.40 909.40 909.40 0.0K
12:30 909.40 909.80 909.40 909.40 0.3K
12:31 909.10 909.40 909.10 909.40 0.1K
12:32 909.40 909.90 909.40 909.90 0.3K
12:33 909.90 909.90 909.50 909.50 0.1K
12:34 909.50 909.90 909.20 909.20 0.3K
12:35 909.40 909.80 909.20 909.80 0.5K
12:36 909.70 909.70 909.20 909.30 0.0K
12:37 909.90 909.90 909.20 909.20 0.1K
12:38 909.70 909.70 909.30 909.50 0.6K
12:39 909.50 909.50 909.20 909.20 0.4K
12:40 910.30 910.30 909.80 909.80 2.6K
12:41 909.80 910.30 909.70 909.70 0.3K
12:42 909.60 909.80 908.90 908.90 0.8K
12:43 908.90 909.10 908.70 909.10 1.0K
12:44 909.40 909.60 909.40 909.60 0.5K
12:45 909.60 909.60 909.60 909.60 0.2K
12:46 909.60 909.60 909.60 909.60 0.2K
12:47 909.60 910.00 909.60 910.00 0.4K
12:48 909.30 909.60 909.30 909.30 0.7K
12:49 909.80 909.80 909.70 909.70 0.0K
12:50 909.30 909.70 909.30 909.30 0.4K
12:51 909.00 909.70 909.00 909.10 0.4K
12:52 909.10 909.10 908.10 908.50 2.4K
12:53 908.00 908.50 908.00 908.10 0.4K
12:54 908.50 908.50 908.10 908.50 0.1K
12:55 908.50 908.50 908.10 908.10 0.1K
12:56 908.50 908.50 908.10 908.50 0.3K
12:57 908.30 908.30 908.00 908.00 0.3K
12:58 908.10 908.10 907.10 907.10 1.7K
12:59 906.90 908.00 906.90 908.00 4.7K
13:00 908.00 908.00 907.30 907.90 0.1K
13:01 907.50 907.90 907.50 907.90 0.2K
13:02 907.90 907.90 907.90 907.90 0.2K
13:03 907.50 907.90 907.20 907.50 0.3K
13:04 907.50 907.50 907.30 907.50 0.6K
13:05 907.40 907.50 907.20 907.50 0.1K
13:06 907.20 907.50 907.10 907.10 0.1K
13:07 907.00 907.00 906.50 906.50 1.8K
13:08 906.50 907.20 906.50 906.70 0.3K
13:09 907.00 907.00 906.40 906.40 1.5K
13:10 905.50 905.50 904.70 905.00 6.0K
13:11 905.20 905.40 905.10 905.30 0.3K
13:12 905.10 906.00 905.00 905.40 2.0K
13:13 905.00 905.20 905.00 905.20 0.4K
13:14 905.20 905.70 905.00 905.00 1.4K
13:15 905.70 906.00 905.70 906.00 0.1K
13:16 906.00 906.10 905.70 906.10 1.0K
13:17 905.80 906.10 905.10 905.10 1.2K
13:18 905.60 905.60 902.80 902.80 2.9K
13:19 903.60 904.00 902.30 904.00 1.1K
13:20 904.00 904.60 903.90 904.20 0.9K
13:21 904.70 904.70 903.90 904.30 1.7K
13:22 903.90 905.00 903.90 904.70 1.0K
13:23 904.70 905.50 904.60 904.80 0.8K
13:24 904.90 905.40 904.80 905.00 0.3K
13:25 905.30 905.30 905.00 905.00 0.5K
13:26 904.50 904.50 904.10 904.30 2.4K
13:27 904.10 904.20 903.50 904.00 0.3K
13:28 904.00 904.00 903.50 903.90 0.3K
13:29 903.50 903.90 903.00 903.10 1.2K
13:30 903.70 903.70 903.70 903.70 1.0K
13:31 903.60 903.60 903.50 903.50 0.1K
13:32 903.50 904.50 903.50 904.20 0.8K
13:33 904.50 904.60 904.50 904.60 0.2K
13:34 904.60 905.50 904.60 905.40 1.1K
13:35 905.80 905.80 905.20 905.20 0.2K
13:36 905.80 905.80 905.20 905.60 0.6K
13:37 905.10 905.50 905.00 905.00 0.3K
13:38 905.00 905.00 904.30 904.30 0.3K
13:39 904.30 904.90 904.30 904.90 0.3K
13:40 904.40 904.90 904.30 904.90 1.9K
13:41 904.90 904.90 904.50 904.90 0.4K
13:42 904.30 904.80 904.00 904.70 0.2K
13:43 904.70 904.70 904.00 904.60 0.3K
13:44 904.60 904.60 904.00 904.50 0.3K
13:45 904.10 904.70 904.00 904.50 0.8K
13:46 904.50 905.00 904.10 905.00 0.5K
13:47 905.00 905.40 905.00 905.40 0.5K
13:48 905.40 905.40 905.30 905.30 0.2K
13:49 905.00 905.30 904.10 904.10 0.5K
13:50 904.00 904.60 904.00 904.50 0.2K
13:51 904.10 904.50 904.00 904.50 0.2K
13:52 904.50 904.50 903.80 903.80 0.4K
13:53 904.30 904.30 902.50 902.60 1.7K
13:54 903.30 903.30 902.70 902.70 0.6K
13:55 902.70 903.30 902.70 903.30 0.3K
13:56 903.30 903.30 903.10 903.10 0.4K
13:57 903.20 903.20 903.20 903.20 0.1K
13:58 903.20 903.20 902.70 902.70 1.9K
13:59 903.20 903.20 902.70 903.20 0.3K
14:00 902.80 903.20 902.80 903.20 0.4K
14:01 903.20 903.20 902.00 902.00 3.9K
14:02 902.50 903.30 902.20 903.30 1.1K
14:03 902.80 903.50 902.80 903.50 0.5K
14:04 903.30 903.60 903.00 903.60 0.4K
14:05 903.60 903.60 903.30 903.60 0.3K
14:06 903.60 903.60 903.00 903.00 3.6K
14:07 903.00 903.00 902.30 902.30 0.2K
14:08 902.30 902.50 902.20 902.50 0.2K
14:09 902.20 902.70 902.20 902.70 0.6K
14:10 902.80 902.80 902.50 902.80 0.2K
14:11 902.80 902.80 902.50 902.70 0.3K
14:12 902.50 902.50 901.30 901.70 1.8K
14:13 901.50 902.80 901.50 902.80 1.2K
14:14 902.80 903.00 902.70 902.70 0.2K
14:15 902.30 902.30 901.60 901.60 0.3K
14:16 901.60 902.30 901.60 902.20 0.3K
14:17 901.90 902.70 901.90 902.70 0.8K
14:18 902.70 902.80 902.70 902.80 0.9K
14:19 903.40 903.90 903.20 903.90 1.9K
14:20 903.90 904.00 903.90 903.90 0.3K
14:21 903.70 903.90 902.00 902.90 1.2K
14:22 902.30 902.80 902.30 902.80 0.6K
14:23 902.80 903.80 902.50 903.80 1.0K
14:24 903.60 903.80 903.60 903.60 0.2K
14:25 903.60 903.60 903.00 903.00 0.2K
14:26 903.00 905.40 903.00 905.40 3.1K
14:27 905.90 906.80 905.90 906.70 4.8K
14:28 907.40 908.50 907.40 908.00 3.5K
14:29 908.40 910.20 907.70 910.20 7.1K
14:30 911.00 911.00 910.10 910.10 1.4K
14:31 910.10 910.10 909.50 909.50 2.1K
14:32 909.50 909.50 908.30 908.50 0.7K
14:33 908.20 908.40 906.80 906.80 0.8K
14:34 907.50 907.90 907.20 907.20 0.6K
14:35 907.30 907.30 907.10 907.10 0.5K
14:36 907.00 907.50 906.30 907.00 1.0K
14:37 906.10 907.60 906.10 906.50 2.8K
14:38 906.20 907.90 906.20 907.90 0.5K
14:39 907.20 907.80 907.00 907.80 0.4K
14:40 907.70 908.20 906.20 906.20 0.4K
14:41 906.30 908.70 906.30 908.70 1.1K
14:42 909.40 909.40 908.50 909.00 0.1K
14:43 909.10 909.90 908.40 909.60 1.7K
14:44 909.60 909.60 908.60 909.40 1.1K
14:45 908.80 908.80 907.30 908.10 0.4K
14:46 907.00 908.00 906.50 908.00 0.8K
14:47 907.20 908.80 907.20 908.80 2.3K
14:48 908.20 908.20 908.10 908.20 0.7K
14:49 908.50 908.50 907.80 908.50 2.6K
14:50 908.60 908.90 908.60 908.90 0.6K
14:51 908.90 908.90 907.00 907.00 0.5K
14:52 907.70 907.70 907.10 907.30 0.5K
14:53 907.00 907.10 906.50 906.60 0.7K
14:54 906.80 907.40 906.80 907.40 1.5K
14:55 907.40 908.40 907.30 908.20 0.6K
14:56 908.20 908.20 906.90 907.50 1.0K
14:57 907.40 907.50 906.70 907.50 0.5K
14:58 907.50 907.80 907.20 907.80 0.5K
14:59 907.80 908.00 907.70 908.00 0.1K
15:00 908.00 908.10 906.60 906.90 1.4K
15:01 906.70 906.70 905.40 905.40 1.7K
15:02 905.70 906.20 905.70 906.10 1.4K
15:03 906.10 906.10 905.10 905.40 1.2K
15:04 905.20 905.60 905.20 905.40 0.8K
15:05 905.10 905.30 904.10 904.10 1.3K
15:06 904.90 904.90 904.10 904.10 1.1K
15:07 904.50 906.00 904.50 906.00 2.4K
15:08 905.90 905.90 904.60 905.50 1.7K
15:09 905.40 906.90 904.90 906.80 2.5K
15:10 906.00 906.90 906.00 906.50 1.4K
15:11 906.50 906.50 905.00 905.00 1.1K
15:12 905.00 907.30 905.00 907.30 3.1K
15:13 909.00 909.00 908.70 908.70 9.9K
15:14 908.30 908.50 906.90 907.00 2.4K
15:15 906.50 906.50 905.00 906.10 9.0K
15:16 905.90 906.30 903.60 905.50 4.9K
15:17 905.80 907.00 905.80 906.80 1.8K
15:18 906.90 907.00 904.50 906.60 6.5K
15:19 905.70 907.00 905.70 906.70 5.6K
15:20 906.70 908.60 906.70 907.10 7.3K
15:21 907.10 907.90 907.10 907.90 1.0K
15:22 907.90 908.60 907.90 908.60 1.1K
15:23 908.50 909.20 908.30 908.30 2.9K
15:24 908.30 908.30 907.80 907.80 2.3K
15:25 907.10 907.20 905.70 905.70 1.5K
15:26 906.50 906.50 905.40 905.70 2.0K
15:27 906.00 906.00 905.00 906.00 3.9K
15:28 905.90 906.70 905.10 906.00 2.5K
15:29 907.70 907.90 905.10 906.50 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし