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
09:07 968.20 968.20 968.20 968.20 1.5K
09:15 965.70 970.40 965.30 970.40 9.1K
09:16 972.30 974.20 971.50 971.50 10.6K
09:17 971.50 971.50 964.00 966.10 3.5K
09:18 965.90 966.40 964.00 964.00 2.9K
09:19 964.90 965.00 963.00 963.00 2.4K
09:20 962.90 962.90 962.00 962.50 1.5K
09:21 962.30 962.60 960.70 962.60 1.0K
09:22 962.60 966.00 962.10 966.00 1.4K
09:23 965.90 967.00 965.40 967.00 1.9K
09:24 966.50 967.90 966.00 967.90 1.3K
09:25 966.80 968.70 966.80 968.70 1.3K
09:26 967.20 967.20 965.90 965.90 0.4K
09:27 966.20 966.20 963.70 965.70 1.4K
09:28 965.10 965.10 963.50 963.60 0.3K
09:29 963.20 963.20 962.70 962.80 0.4K
09:30 960.40 961.40 958.20 959.10 1.9K
09:31 958.10 958.70 958.00 958.10 3.4K
09:32 958.80 958.80 958.00 958.00 0.7K
09:33 958.00 958.00 957.00 957.00 1.6K
09:34 957.00 957.00 956.00 956.00 0.8K
09:35 956.60 956.80 956.00 956.00 0.7K
09:36 956.00 956.00 955.20 955.90 0.7K
09:37 955.90 957.90 955.90 957.90 0.8K
09:38 957.80 957.80 956.90 957.60 0.2K
09:39 957.60 957.60 956.50 956.60 0.2K
09:40 956.60 957.40 956.50 956.50 0.4K
09:41 956.50 956.80 956.50 956.80 0.4K
09:42 956.80 956.80 955.50 955.50 0.9K
09:43 955.90 955.90 954.70 954.80 0.9K
09:44 955.40 955.80 955.30 955.40 1.6K
09:45 955.90 961.00 955.90 959.70 4.0K
09:46 960.80 965.10 960.80 965.10 3.0K
09:47 965.20 968.00 965.00 968.00 2.2K
09:48 967.50 968.00 965.60 965.60 1.1K
09:49 965.10 969.00 964.90 969.00 7.6K
09:50 967.70 967.70 965.90 965.90 0.3K
09:51 966.00 966.00 963.50 963.50 1.9K
09:52 964.30 965.00 964.10 964.10 0.5K
09:53 964.00 971.80 964.00 971.80 6.4K
09:54 970.80 972.00 970.80 972.00 1.1K
09:55 972.90 976.60 972.90 975.00 7.5K
09:56 974.70 976.90 973.30 976.30 2.7K
09:57 977.00 977.00 971.80 971.80 4.9K
09:58 971.80 972.80 970.30 970.30 0.5K
09:59 970.00 970.90 970.00 970.90 0.3K
10:00 970.90 971.20 970.70 970.70 0.3K
10:01 970.60 970.60 966.90 966.90 0.7K
10:02 966.60 968.00 966.60 967.50 0.4K
10:03 968.00 968.00 965.90 965.90 0.6K
10:04 966.60 966.70 965.80 966.00 0.4K
10:05 966.40 967.60 965.00 967.60 1.2K
10:06 967.40 968.50 967.00 967.10 0.6K
10:07 967.10 967.10 966.00 967.00 1.2K
10:08 966.80 966.80 965.90 965.90 0.1K
10:09 966.60 966.60 966.10 966.20 0.7K
10:10 966.20 966.20 965.30 966.00 0.4K
10:11 965.30 966.20 965.30 966.10 0.5K
10:12 966.10 969.50 966.10 969.50 0.6K
10:13 969.20 971.60 968.70 971.10 0.5K
10:14 970.20 970.20 969.00 969.20 0.2K
10:15 969.20 969.20 967.70 968.50 0.2K
10:16 968.50 968.50 968.50 968.50 0.0K
10:17 968.50 968.50 968.10 968.10 0.1K
10:18 968.00 968.00 966.90 967.60 0.1K
10:19 966.60 967.60 964.30 964.30 1.1K
10:20 964.70 965.40 964.40 965.30 0.4K
10:21 964.90 965.60 964.90 965.60 0.6K
10:22 965.70 965.70 965.30 965.30 0.1K
10:23 965.30 965.70 965.00 965.70 0.1K
10:24 965.10 966.10 965.10 966.10 0.4K
10:25 966.10 966.10 965.00 965.90 0.2K
10:26 965.10 965.10 965.00 965.00 0.1K
10:27 965.00 965.30 965.00 965.00 0.8K
10:28 965.00 965.30 965.00 965.30 0.2K
10:29 966.10 966.80 966.10 966.80 0.3K
10:30 966.50 966.50 965.90 965.90 0.0K
10:31 965.90 966.00 965.00 966.00 1.1K
10:32 965.30 965.30 965.10 965.30 0.0K
10:33 965.60 968.10 965.60 968.10 2.4K
10:34 968.60 968.60 968.00 968.00 0.3K
10:35 968.50 968.50 968.00 968.00 0.1K
10:36 968.00 974.00 968.00 974.00 1.9K
10:37 973.50 973.50 972.10 972.40 1.0K
10:38 972.40 972.40 971.40 971.40 0.2K
10:39 973.50 977.50 973.50 977.50 3.8K
10:40 976.30 977.60 976.30 976.40 1.3K
10:41 977.10 981.50 976.30 980.80 3.7K
10:42 980.90 981.50 980.00 980.70 4.7K
10:43 981.00 981.00 980.20 981.00 0.6K
10:44 981.00 982.50 980.30 982.50 1.5K
10:45 982.50 982.70 980.30 980.30 2.2K
10:46 981.00 981.00 980.30 981.00 0.7K
10:47 981.00 981.00 980.30 980.30 0.9K
10:48 980.30 980.50 980.00 980.50 1.6K
10:49 980.50 980.80 980.00 980.80 2.3K
10:50 980.80 980.90 980.00 980.00 2.0K
10:51 981.50 981.70 980.50 980.50 3.2K
10:52 980.70 980.80 980.10 980.80 0.3K
10:53 979.70 979.70 976.90 977.40 1.4K
10:54 977.20 978.10 977.20 978.10 0.6K
10:55 977.70 977.80 977.00 977.10 1.0K
10:56 977.00 977.80 977.00 977.20 0.4K
10:57 978.10 978.10 976.40 977.20 0.9K
10:58 977.20 977.70 977.20 977.70 0.9K
10:59 977.00 977.00 976.50 977.00 0.6K
11:00 976.30 976.30 974.80 974.80 1.9K
11:01 975.40 975.40 974.50 974.50 0.2K
11:02 974.50 975.30 974.00 975.30 0.9K
11:03 975.30 975.40 974.30 974.30 0.5K
11:04 975.30 975.60 974.40 975.00 0.2K
11:05 976.10 976.10 975.70 976.10 0.4K
11:06 976.10 976.10 976.10 976.10 0.3K
11:07 976.10 976.30 976.10 976.30 0.0K
11:08 976.10 976.10 976.10 976.10 0.1K
11:09 976.30 976.30 975.60 975.60 0.6K
11:10 975.30 975.30 975.30 975.30 0.0K
11:11 974.80 974.80 972.60 972.80 2.4K
11:12 973.50 974.80 973.50 974.30 1.0K
11:13 974.80 974.90 974.50 974.50 0.4K
11:14 974.00 974.00 973.70 973.70 0.2K
11:15 973.00 973.10 973.00 973.10 0.0K
11:16 973.10 973.60 973.10 973.10 0.0K
11:17 973.10 973.10 973.00 973.10 0.1K
11:18 973.00 973.00 973.00 973.00 0.2K
11:19 973.00 973.00 972.30 972.80 0.9K
11:20 972.90 973.50 972.90 973.40 0.1K
11:21 973.00 973.40 973.00 973.40 0.1K
11:22 973.00 973.00 973.00 973.00 0.0K
11:23 973.00 973.00 972.50 972.50 0.5K
11:24 972.90 973.20 972.90 973.20 0.2K
11:25 973.20 973.20 972.80 973.20 0.1K
11:26 973.20 973.20 972.80 972.80 0.0K
11:27 972.80 972.80 972.80 972.80 0.1K
11:28 972.80 973.20 972.50 972.50 0.3K
11:29 973.20 973.20 972.50 972.50 0.1K
11:30 972.50 973.00 972.50 972.50 0.2K
11:31 972.30 972.30 972.30 972.30 0.1K
11:32 971.90 971.90 971.50 971.50 0.6K
11:33 971.00 971.10 971.00 971.10 0.0K
11:34 971.10 971.50 971.10 971.10 0.1K
11:35 971.50 971.50 971.00 971.20 0.2K
11:36 971.00 971.00 971.00 971.00 0.0K
11:37 971.00 971.20 971.00 971.00 0.1K
11:38 971.00 971.00 971.00 971.00 0.2K
11:39 971.00 971.00 971.00 971.00 0.0K
11:40 971.20 971.20 971.00 971.00 0.2K
11:41 971.00 971.00 970.00 970.00 0.3K
11:42 970.20 971.60 970.00 971.60 0.7K
11:43 972.00 972.00 970.70 971.40 0.1K
11:44 971.60 972.00 971.60 972.00 0.1K
11:45 972.00 973.60 972.00 972.00 1.8K
11:46 972.10 972.10 972.10 972.10 0.0K
11:47 972.10 972.10 971.60 971.60 0.1K
11:48 971.60 971.70 970.60 970.60 0.2K
11:49 970.70 971.40 970.70 971.40 0.7K
11:50 971.60 971.60 969.20 969.20 2.3K
11:51 970.70 970.70 969.60 969.60 0.5K
11:52 969.10 970.50 969.10 970.50 0.6K
11:53 970.50 971.00 970.00 970.50 0.3K
11:54 970.40 971.00 970.40 971.00 0.4K
11:55 971.00 971.00 971.00 971.00 0.2K
11:56 970.90 971.70 970.90 971.70 0.0K
11:57 971.70 971.70 971.00 971.50 0.1K
11:58 971.60 973.10 971.00 973.00 0.9K
11:59 973.40 973.80 973.00 973.80 0.1K
12:00 973.60 974.20 973.60 974.20 0.2K
12:01 974.30 974.80 974.10 974.10 0.2K
12:02 974.60 974.60 974.10 974.10 0.3K
12:03 973.50 973.50 973.00 973.00 0.1K
12:04 973.80 973.80 973.80 973.80 0.5K
12:05 973.80 974.10 973.80 974.10 0.0K
12:06 976.00 976.00 974.60 974.60 1.4K
12:07 974.80 974.80 973.80 973.80 0.2K
12:08 973.80 974.20 973.80 973.80 0.1K
12:09 972.40 973.10 972.40 973.00 0.1K
12:10 973.10 973.10 973.00 973.00 0.1K
12:11 973.10 973.40 972.70 972.70 0.3K
12:12 972.60 973.30 972.50 973.00 0.3K
12:13 972.50 973.00 972.50 973.00 0.1K
12:14 973.00 973.00 973.00 973.00 0.0K
12:15 973.00 973.00 973.00 973.00 0.1K
12:16 972.50 972.90 972.50 972.50 0.1K
12:17 972.50 972.80 972.50 972.50 0.1K
12:18 972.50 972.50 972.00 972.40 0.5K
12:19 972.50 972.50 972.40 972.40 0.2K
12:20 972.50 972.50 972.00 972.00 0.2K
12:21 972.30 972.30 972.00 972.00 0.1K
12:22 972.30 972.30 971.50 971.50 0.6K
12:23 971.80 971.80 971.20 971.70 0.1K
12:24 971.70 971.70 971.60 971.60 0.0K
12:25 971.60 971.60 971.20 971.60 0.1K
12:26 971.60 971.60 971.20 971.20 0.0K
12:27 971.50 972.10 971.50 972.10 0.8K
12:28 972.10 972.10 971.90 972.10 0.1K
12:29 972.10 972.10 972.10 972.10 0.0K
12:30 972.30 973.10 972.30 973.10 0.8K
12:31 973.10 973.10 972.70 973.10 0.0K
12:32 973.10 973.10 972.80 972.80 0.0K
12:33 973.10 973.40 972.90 972.90 0.0K
12:34 973.10 973.10 972.90 973.10 0.3K
12:35 973.10 973.10 973.10 973.10 0.0K
12:36 973.10 973.10 972.90 972.90 0.1K
12:37 972.90 973.10 972.90 972.90 0.0K
12:38 973.10 973.10 972.90 973.10 0.0K
12:39 972.90 973.10 972.90 973.10 0.2K
12:40 973.30 973.50 972.90 972.90 0.4K
12:41 973.40 973.40 973.40 973.40 0.0K
12:42 973.40 973.40 972.90 973.40 0.0K
12:43 973.40 973.40 972.70 972.70 0.2K
12:44 972.90 972.90 972.70 972.70 0.0K
12:45 972.90 972.90 972.70 972.70 0.1K
12:46 972.90 972.90 972.50 972.50 0.2K
12:47 972.50 972.80 972.50 972.70 0.1K
12:48 972.70 973.20 972.70 973.20 0.4K
12:49 973.20 973.80 973.20 973.40 0.2K
12:50 973.80 973.80 973.60 973.80 0.1K
12:51 973.60 973.60 973.30 973.30 0.2K
12:52 973.30 973.40 973.30 973.40 0.0K
12:53 973.40 973.40 973.30 973.30 0.0K
12:54 973.30 973.40 973.30 973.40 0.0K
12:55 975.40 975.70 974.70 975.00 0.7K
12:56 975.00 975.60 975.00 975.60 0.4K
12:57 975.70 975.80 975.00 975.00 0.2K
12:58 975.70 976.00 975.40 976.00 0.1K
12:59 976.50 976.50 976.30 976.50 0.3K
13:00 976.50 976.50 976.40 976.40 0.1K
13:01 976.40 976.40 976.40 976.40 0.1K
13:02 976.50 976.80 976.40 976.40 0.4K
13:03 976.80 977.00 976.80 976.90 0.1K
13:04 976.90 977.00 976.70 976.90 0.2K
13:05 976.30 976.60 976.10 976.10 0.3K
13:06 976.20 976.40 976.10 976.40 0.3K
13:07 976.00 976.40 976.00 976.30 0.2K
13:08 976.40 976.40 976.30 976.40 0.1K
13:09 976.40 976.40 976.30 976.30 0.2K
13:10 976.30 976.30 976.10 976.20 0.4K
13:11 975.70 976.20 975.70 976.20 0.1K
13:12 976.20 976.20 976.10 976.10 0.1K
13:13 976.10 976.20 976.10 976.10 0.2K
13:14 976.10 976.10 976.10 976.10 0.3K
13:15 976.10 976.10 976.10 976.10 0.2K
13:16 976.20 976.20 976.20 976.20 0.2K
13:17 976.00 977.50 976.00 977.20 1.7K
13:18 976.20 976.50 976.20 976.50 0.3K
13:19 976.10 976.10 976.10 976.10 0.0K
13:20 976.50 976.50 976.20 976.40 0.3K
13:21 976.20 976.50 976.20 976.40 0.1K
13:22 976.50 976.80 976.50 976.70 0.3K
13:23 976.80 976.90 976.80 976.90 0.4K
13:24 976.10 976.10 976.10 976.10 0.0K
13:25 976.40 976.50 976.40 976.50 0.2K
13:26 976.50 976.50 976.10 976.10 0.2K
13:27 976.30 976.50 975.80 975.80 0.3K
13:28 976.40 976.40 975.90 976.20 0.1K
13:29 976.30 976.30 975.80 975.80 0.2K
13:30 976.00 976.00 975.80 976.00 0.1K
13:31 976.00 976.20 976.00 976.20 0.3K
13:32 976.20 976.70 976.20 976.60 0.4K
13:33 976.90 976.90 976.60 976.60 0.3K
13:34 976.50 976.70 975.60 975.60 0.2K
13:35 975.60 976.40 975.60 976.40 0.2K
13:36 976.40 976.80 976.40 976.80 0.3K
13:37 977.00 978.00 974.30 974.30 1.0K
13:38 974.30 974.40 973.80 973.80 0.2K
13:39 973.80 975.80 973.30 975.10 2.1K
13:40 975.70 976.20 975.70 976.20 0.2K
13:41 976.20 976.50 976.20 976.50 0.2K
13:42 976.80 977.50 976.80 977.50 0.1K
13:43 977.60 977.80 976.00 976.00 0.5K
13:44 976.10 976.40 976.00 976.00 0.2K
13:45 975.20 975.20 974.90 974.90 0.1K
13:46 975.40 975.40 975.30 975.30 0.4K
13:47 975.30 975.50 975.30 975.30 0.3K
13:48 975.60 976.30 975.60 975.70 0.5K
13:49 976.30 976.30 976.10 976.10 0.2K
13:50 976.10 976.30 976.10 976.30 0.1K
13:51 976.30 976.60 975.30 975.30 0.3K
13:52 975.80 975.80 975.70 975.70 0.1K
13:53 975.80 976.00 975.80 975.90 0.2K
13:54 975.90 976.10 975.20 976.10 0.4K
13:55 975.90 976.40 975.90 976.40 0.2K
13:56 976.70 977.00 976.60 977.00 0.3K
13:57 977.00 978.00 977.00 978.00 0.7K
13:58 976.70 976.70 974.10 974.60 1.0K
13:59 975.50 976.00 975.50 976.00 0.6K
14:00 975.40 975.50 975.40 975.50 0.3K
14:01 974.50 975.10 974.50 975.10 0.2K
14:02 975.10 975.60 975.10 975.10 0.4K
14:03 974.70 975.10 974.70 975.00 0.1K
14:04 975.40 975.40 974.80 974.80 0.3K
14:05 974.80 974.80 974.60 974.80 0.2K
14:06 974.50 974.50 973.60 973.60 0.4K
14:07 973.90 973.90 973.60 973.90 0.6K
14:08 973.90 973.90 973.90 973.90 0.4K
14:09 974.00 974.00 972.80 973.30 1.1K
14:10 973.60 973.70 973.60 973.60 0.1K
14:11 973.70 973.70 973.60 973.60 0.1K
14:12 973.70 973.70 973.70 973.70 0.2K
14:13 973.70 973.80 973.60 973.60 0.5K
14:14 973.30 973.30 973.00 973.30 0.1K
14:15 973.10 973.30 973.10 973.30 0.2K
14:16 973.20 973.20 973.00 973.00 0.4K
14:17 973.00 973.00 971.60 971.60 0.4K
14:18 971.50 973.50 971.50 973.50 1.0K
14:19 973.50 974.40 973.20 974.40 0.3K
14:20 974.20 974.40 972.30 972.30 0.9K
14:21 973.40 973.40 972.30 972.30 0.4K
14:22 972.20 972.60 971.70 971.70 0.4K
14:23 972.20 972.60 971.80 972.60 0.6K
14:24 972.60 973.80 972.60 973.40 0.6K
14:25 972.90 972.90 972.60 972.60 0.3K
14:26 972.50 972.60 972.50 972.60 0.3K
14:27 972.20 972.60 972.20 972.60 0.1K
14:28 972.60 972.60 972.50 972.50 0.1K
14:29 972.60 972.80 971.90 971.90 0.9K
14:30 971.80 972.10 971.00 972.10 1.1K
14:31 972.20 972.30 972.20 972.30 0.3K
14:32 972.30 972.80 972.30 972.70 0.1K
14:33 972.80 972.80 971.00 971.00 0.5K
14:34 971.80 971.80 971.70 971.80 0.2K
14:35 971.80 971.80 971.00 971.10 0.5K
14:36 971.20 971.60 971.20 971.60 0.2K
14:37 972.10 972.10 972.10 972.10 0.7K
14:38 972.00 972.40 971.90 972.40 0.3K
14:39 972.70 972.90 972.70 972.80 1.2K
14:40 972.80 972.80 972.70 972.70 0.1K
14:41 972.40 972.70 972.40 972.70 0.4K
14:42 972.90 972.90 972.80 972.90 0.2K
14:43 972.90 973.00 972.90 973.00 0.1K
14:44 973.00 973.20 973.00 973.20 0.2K
14:45 973.20 973.60 973.20 973.50 0.3K
14:46 973.60 973.90 973.60 973.90 0.2K
14:47 973.90 974.50 973.90 974.50 0.2K
14:48 974.80 974.90 973.90 973.90 1.3K
14:49 974.40 974.40 974.40 974.40 0.5K
14:50 974.40 974.70 973.60 973.60 1.1K
14:51 973.60 974.10 973.60 974.00 0.2K
14:52 974.10 974.10 971.20 972.70 1.0K
14:53 972.60 972.60 972.40 972.40 0.3K
14:54 972.70 972.70 972.60 972.60 0.2K
14:55 972.70 972.80 972.50 972.50 0.7K
14:56 972.50 972.50 972.20 972.20 0.3K
14:57 972.50 972.50 972.00 972.30 0.3K
14:58 972.30 972.30 972.00 972.20 0.2K
14:59 972.30 972.30 972.20 972.20 0.3K
15:00 972.30 972.30 970.30 970.70 1.0K
15:01 970.10 970.30 970.10 970.30 0.9K
15:02 970.20 971.60 970.10 971.20 1.0K
15:03 971.20 971.40 971.20 971.40 0.6K
15:04 971.10 971.30 970.50 971.00 0.5K
15:05 970.70 971.30 970.70 971.10 0.7K
15:06 971.10 971.20 970.50 971.10 1.1K
15:07 971.20 971.20 970.80 970.80 0.7K
15:08 970.90 970.90 970.50 970.50 1.1K
15:09 970.50 970.60 970.30 970.40 0.7K
15:10 970.40 971.50 970.30 971.10 2.8K
15:11 971.10 972.10 971.10 971.80 1.3K
15:12 972.10 972.10 971.50 971.90 1.1K
15:13 971.70 971.90 971.70 971.90 0.6K
15:14 971.90 972.00 971.10 971.10 0.9K
15:15 971.10 971.10 969.80 969.90 2.4K
15:16 970.30 970.30 970.10 970.20 1.7K
15:17 970.20 970.90 965.30 966.60 33.1K
15:18 967.40 968.20 965.00 965.10 2.6K
15:19 965.00 965.60 964.80 965.30 1.4K
15:20 965.30 967.00 965.30 966.10 4.5K
15:21 966.10 966.10 965.10 965.20 2.0K
15:22 965.10 965.20 964.40 964.90 0.8K
15:23 965.00 965.00 964.50 964.60 1.1K
15:24 964.60 964.80 964.50 964.80 1.2K
15:25 964.70 964.80 964.70 964.70 0.2K
15:26 964.70 965.10 964.70 965.10 1.0K
15:27 965.00 965.30 965.00 965.00 2.2K
15:28 965.30 966.00 964.70 964.90 1.8K
15:29 964.50 968.00 964.20 967.90 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし