Intellect Design Arena Ltd (INEE)

INEE
🏛️ インド →
986.15
最終更新: 2025-09-26
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
09:08 985.00 985.00 985.00 985.00 0.2K
09:15 981.80 985.55 981.55 981.55 1.5K
09:16 981.55 981.55 972.40 972.40 2.7K
09:17 972.30 972.90 970.60 972.90 2.3K
09:18 971.50 973.20 971.50 973.20 2.3K
09:19 973.05 973.30 972.20 973.30 0.1K
09:20 973.30 973.30 970.50 971.20 1.0K
09:21 971.20 976.25 971.20 976.00 3.4K
09:22 976.20 976.20 975.00 975.00 0.6K
09:23 975.90 975.95 975.05 975.85 0.2K
09:24 976.35 976.95 975.05 975.05 1.6K
09:25 975.00 975.50 975.00 975.05 0.1K
09:26 976.25 976.25 975.00 975.15 0.5K
09:27 975.65 976.70 975.30 976.10 1.5K
09:28 976.15 977.50 976.15 977.10 0.5K
09:29 977.45 977.45 975.85 975.85 1.1K
09:30 975.85 976.65 975.00 975.00 2.0K
09:31 975.00 975.65 975.00 975.65 3.7K
09:32 975.65 976.25 974.55 975.40 3.7K
09:33 975.45 976.15 974.30 975.85 5.4K
09:34 975.25 976.10 974.80 975.35 2.5K
09:35 975.85 975.85 972.05 972.35 4.2K
09:36 972.05 972.85 972.05 972.85 0.5K
09:37 974.40 976.30 974.40 975.50 0.4K
09:38 974.30 974.30 973.40 973.40 0.0K
09:39 972.60 972.60 972.50 972.60 0.3K
09:40 972.35 972.55 970.75 970.75 0.7K
09:41 971.25 971.25 968.75 968.75 3.8K
09:42 968.20 968.90 968.20 968.90 1.5K
09:43 968.90 969.00 968.80 969.00 0.1K
09:44 968.50 969.40 968.50 969.40 3.2K
09:45 968.55 968.55 967.00 967.75 4.2K
09:46 967.80 967.95 967.40 967.95 0.1K
09:47 967.95 969.20 967.50 969.20 0.2K
09:48 969.15 969.15 968.75 968.75 1.6K
09:49 969.90 969.90 969.60 969.60 0.2K
09:50 969.65 971.05 969.65 970.60 0.3K
09:51 970.35 970.35 970.35 970.35 0.0K
09:52 970.15 970.55 969.50 970.15 1.0K
09:53 970.95 970.95 969.60 969.60 1.3K
09:54 969.60 970.45 969.60 970.45 0.2K
09:55 970.00 970.00 968.85 968.95 1.5K
09:56 968.80 968.80 968.80 968.80 0.0K
09:57 968.70 968.70 968.15 968.50 0.3K
09:58 968.20 968.55 968.00 968.00 0.4K
09:59 968.40 968.50 968.10 968.50 0.1K
10:00 968.40 969.15 968.40 969.15 0.2K
10:01 970.20 970.20 968.40 968.75 3.0K
10:02 968.75 969.50 968.60 969.50 0.3K
10:03 969.40 969.40 969.40 969.40 0.1K
10:04 969.10 970.15 969.00 969.65 0.4K
10:05 970.20 970.20 970.00 970.05 0.2K
10:06 970.05 970.40 970.05 970.40 0.4K
10:07 970.90 970.90 970.50 970.85 0.2K
10:08 970.50 970.90 970.50 970.50 0.2K
10:09 970.75 971.80 970.75 971.80 0.1K
10:10 970.75 971.55 970.50 971.55 2.3K
10:11 971.55 972.20 971.55 972.20 0.2K
10:12 971.40 972.00 971.25 971.75 0.0K
10:13 971.75 972.05 971.10 971.10 0.6K
10:14 971.15 972.15 971.10 971.80 0.2K
10:15 971.75 971.95 971.25 971.70 0.1K
10:16 971.70 971.70 971.05 971.60 0.1K
10:17 971.60 971.60 969.10 969.10 2.3K
10:18 969.10 970.80 969.10 970.80 2.5K
10:19 970.75 970.90 968.95 970.05 1.6K
10:20 969.85 969.85 969.40 969.40 0.1K
10:21 969.40 969.40 969.40 969.40 0.0K
10:22 969.40 970.50 969.40 970.50 0.2K
10:23 969.60 970.30 969.60 970.30 0.3K
10:24 970.45 970.90 970.45 970.90 0.1K
10:25 970.50 970.90 970.50 970.90 0.0K
10:26 970.90 970.90 970.50 970.50 0.1K
10:27 970.50 970.80 970.50 970.80 0.3K
10:28 970.50 970.90 970.50 970.90 0.1K
10:29 970.90 972.00 970.90 972.00 0.3K
10:30 971.35 972.00 971.30 972.00 2.4K
10:31 972.40 973.85 972.40 973.85 0.5K
10:32 973.55 974.50 973.35 973.35 0.3K
10:33 974.00 975.25 973.55 974.10 1.3K
10:34 974.00 974.00 973.35 973.80 0.1K
10:35 973.25 974.45 973.25 974.00 0.4K
10:36 974.00 974.55 974.00 974.40 0.0K
10:37 974.00 974.40 974.00 974.00 0.7K
10:38 974.00 974.45 973.65 973.65 0.1K
10:39 973.25 973.65 973.25 973.55 0.0K
10:40 972.50 973.15 971.25 971.85 1.7K
10:41 971.50 971.50 971.50 971.50 0.0K
10:42 971.50 971.50 971.50 971.50 0.1K
10:43 971.00 971.00 971.00 971.00 0.2K
10:44 971.05 971.70 971.05 971.70 0.1K
10:45 971.50 971.95 971.45 971.95 0.6K
10:46 971.65 971.65 971.00 971.00 0.3K
10:47 971.50 971.50 971.50 971.50 0.0K
10:48 971.10 971.65 971.05 971.65 0.1K
10:49 971.10 971.65 971.10 971.10 0.0K
10:50 971.60 971.65 971.60 971.65 0.0K
10:51 971.60 971.60 971.60 971.60 0.0K
10:52 971.60 972.35 971.60 971.65 0.2K
10:53 971.60 971.60 971.10 971.55 1.2K
10:54 971.10 971.10 971.10 971.10 0.0K
10:55 971.10 971.70 971.10 971.65 0.3K
10:56 971.65 971.70 971.65 971.70 0.0K
10:57 971.70 972.35 971.60 972.35 0.5K
10:58 971.60 972.00 971.60 972.00 0.1K
10:59 971.60 971.60 971.60 971.60 0.0K
11:00 972.00 972.00 971.60 971.60 0.1K
11:01 971.85 971.90 971.85 971.90 0.0K
11:02 972.00 972.00 971.90 971.90 0.0K
11:03 969.00 969.00 968.50 968.50 2.5K
11:04 968.35 968.35 968.00 968.35 0.8K
11:05 968.05 968.05 967.10 967.10 1.0K
11:06 967.10 967.55 967.10 967.55 0.2K
11:07 967.10 967.20 967.10 967.20 0.1K
11:08 967.20 967.55 967.20 967.55 0.1K
11:09 967.60 967.95 967.40 967.40 0.8K
11:10 967.40 967.90 967.40 967.90 0.1K
11:11 967.85 967.90 967.45 967.45 0.2K
11:12 968.00 968.75 968.00 968.00 0.2K
11:13 968.50 968.85 968.50 968.85 0.2K
11:14 968.50 968.85 967.20 967.20 3.0K
11:15 967.35 967.35 967.10 967.35 0.5K
11:16 967.10 967.10 967.10 967.10 0.8K
11:17 967.10 967.10 967.10 967.10 0.2K
11:18 967.30 967.30 967.10 967.10 0.4K
11:19 967.10 967.10 967.10 967.10 0.1K
11:20 967.35 967.35 967.10 967.10 0.4K
11:21 967.30 967.30 967.15 967.30 0.0K
11:22 968.20 969.25 968.20 969.00 3.3K
11:23 969.25 969.25 967.75 967.80 4.3K
11:24 968.15 968.15 967.50 967.50 0.0K
11:25 968.10 969.00 968.10 969.00 0.4K
11:26 969.50 969.90 968.90 968.90 1.2K
11:27 968.90 969.00 968.90 969.00 0.2K
11:28 969.55 969.55 969.15 969.15 1.0K
11:29 969.90 970.00 969.20 969.20 1.3K
11:30 969.20 969.85 969.15 969.15 2.8K
11:31 969.85 970.00 969.15 969.15 0.8K
11:32 969.20 969.20 969.20 969.20 0.0K
11:33 969.20 969.80 969.20 969.80 0.3K
11:34 969.80 969.80 969.70 969.75 0.4K
11:35 969.80 969.80 969.80 969.80 0.0K
11:36 969.90 969.90 969.75 969.85 0.8K
11:37 969.85 969.85 969.75 969.75 0.0K
11:38 969.75 969.85 969.75 969.85 0.0K
11:39 969.85 969.85 969.85 969.85 0.0K
11:40 969.20 969.75 969.20 969.60 1.2K
11:41 969.60 969.60 969.60 969.60 0.0K
11:42 969.60 969.60 969.20 969.55 0.0K
11:43 969.00 969.00 969.00 969.00 0.1K
11:44 969.00 969.35 969.00 969.00 0.0K
11:45 969.40 969.40 969.40 969.40 0.1K
11:46 969.40 969.40 968.45 968.60 0.1K
11:47 968.60 968.60 968.20 968.20 0.0K
11:48 968.20 968.90 968.05 968.90 0.8K
11:49 968.90 968.90 968.90 968.90 0.1K
11:50 968.90 969.20 968.90 969.20 0.0K
11:51 968.90 969.15 968.20 969.15 0.5K
11:52 968.00 968.50 968.00 968.50 0.1K
11:53 968.50 969.00 968.00 968.50 0.3K
11:54 968.50 968.50 968.15 968.45 0.1K
11:55 968.40 968.40 968.40 968.40 0.0K
11:56 968.00 968.00 968.00 968.00 0.1K
11:57 968.40 968.40 968.00 968.00 0.1K
11:58 968.00 968.40 968.00 968.00 0.0K
11:59 968.00 968.30 968.00 968.30 0.3K
12:00 968.00 968.30 968.00 968.30 0.0K
12:01 968.00 968.30 968.00 968.30 0.1K
12:02 968.30 968.30 968.00 968.00 0.0K
12:03 968.30 968.30 968.00 968.00 0.1K
12:04 968.30 968.70 968.00 968.00 0.8K
12:05 968.05 968.05 967.50 967.50 0.3K
12:06 967.85 967.90 967.50 967.50 0.0K
12:07 967.85 967.90 967.15 967.15 0.1K
12:08 967.15 967.55 967.15 967.15 0.1K
12:09 967.55 967.60 967.15 967.60 0.0K
12:10 967.15 967.60 967.15 967.60 0.1K
12:11 967.30 967.30 965.85 966.45 1.6K
12:12 966.45 966.45 965.85 965.85 0.1K
12:13 966.25 966.25 965.20 965.80 0.6K
12:14 965.80 965.80 965.00 965.65 0.1K
12:15 965.65 965.65 965.10 965.65 0.1K
12:16 965.15 966.35 965.15 966.35 0.7K
12:17 966.35 966.35 965.35 965.35 0.0K
12:18 965.50 966.00 965.50 966.00 0.1K
12:19 965.90 966.25 965.10 965.10 1.1K
12:20 965.10 965.10 965.10 965.10 0.0K
12:21 965.60 965.60 965.10 965.10 0.2K
12:22 965.65 965.70 965.65 965.70 0.3K
12:23 965.70 965.70 965.10 965.10 0.1K
12:24 965.10 965.15 965.10 965.10 1.0K
12:25 965.15 965.15 965.10 965.10 0.0K
12:26 965.10 965.10 965.10 965.10 0.0K
12:27 965.10 965.10 965.10 965.10 0.0K
12:28 965.50 965.50 965.25 965.25 0.0K
12:29 965.50 965.50 965.25 965.25 0.0K
12:30 965.25 965.50 963.90 963.90 3.2K
12:31 962.80 962.80 962.25 962.60 0.3K
12:32 962.10 962.10 961.50 962.10 2.1K
12:33 962.30 962.45 962.10 962.10 0.1K
12:34 962.30 962.30 962.10 962.10 0.1K
12:35 961.80 962.00 960.20 960.20 1.1K
12:36 960.50 960.65 960.00 960.45 3.6K
12:37 960.40 960.40 960.05 960.05 0.2K
12:38 960.45 960.45 959.80 959.80 2.2K
12:39 959.90 961.35 959.80 960.20 1.5K
12:40 961.05 961.10 961.00 961.00 0.1K
12:41 961.00 961.35 960.75 961.00 0.2K
12:42 960.80 961.45 960.50 960.65 0.5K
12:43 960.05 960.65 960.05 960.20 0.6K
12:44 960.00 960.45 960.00 960.05 0.2K
12:45 960.45 960.45 960.00 960.20 0.5K
12:46 960.25 960.40 960.00 960.00 0.1K
12:47 960.00 960.70 960.00 960.70 0.2K
12:48 959.20 959.20 958.20 958.75 2.1K
12:49 958.20 958.55 957.00 957.00 1.2K
12:50 956.70 956.75 955.80 955.80 0.9K
12:51 955.70 956.35 955.50 956.00 0.7K
12:52 956.00 956.75 956.00 956.70 0.5K
12:53 956.40 957.10 954.95 954.95 1.6K
12:54 954.70 954.95 952.50 952.50 2.4K
12:55 953.80 953.80 952.50 953.00 1.1K
12:56 953.00 953.00 952.50 952.85 0.7K
12:57 953.00 953.00 952.40 952.40 0.2K
12:58 952.85 952.95 952.10 952.75 0.7K
12:59 952.75 952.75 951.00 951.10 1.6K
13:00 951.10 951.60 950.00 950.20 5.9K
13:01 950.25 950.45 949.75 950.00 2.2K
13:02 950.40 950.85 948.30 950.00 2.3K
13:03 951.20 952.05 950.40 950.40 1.1K
13:04 951.30 951.30 950.70 950.70 1.2K
13:05 950.55 950.55 949.90 950.00 0.8K
13:06 949.85 950.40 949.70 949.75 0.8K
13:07 949.70 950.90 949.70 950.75 0.9K
13:08 950.80 951.35 950.55 951.35 0.4K
13:09 951.35 952.00 951.00 951.65 0.5K
13:10 951.50 951.50 950.15 950.15 1.7K
13:11 950.15 951.25 950.00 950.55 1.5K
13:12 950.35 952.10 950.35 951.80 0.7K
13:13 950.15 954.50 950.15 954.45 2.4K
13:14 954.40 954.40 953.10 953.60 0.4K
13:15 953.00 953.65 952.65 953.10 0.5K
13:16 953.60 953.65 953.30 953.50 0.3K
13:17 953.50 954.50 953.50 953.90 0.5K
13:18 953.85 954.00 953.50 953.85 0.4K
13:19 953.50 953.50 953.10 953.30 0.8K
13:20 953.95 956.55 953.65 955.85 1.7K
13:21 956.10 956.70 955.50 956.55 0.7K
13:22 956.55 956.55 955.70 955.70 0.4K
13:23 955.70 955.80 955.00 955.00 0.5K
13:24 955.50 955.50 955.00 955.00 0.7K
13:25 955.40 956.05 955.40 955.95 0.8K
13:26 955.40 955.40 955.00 955.40 2.9K
13:27 955.00 955.20 955.00 955.00 5.2K
13:28 955.00 955.20 955.00 955.20 1.6K
13:29 955.20 955.20 955.00 955.00 0.1K
13:30 955.00 955.20 955.00 955.20 0.1K
13:31 955.20 955.20 955.00 955.00 0.5K
13:32 955.00 955.20 955.00 955.20 0.4K
13:33 955.20 955.45 955.00 955.45 0.3K
13:34 955.45 955.45 955.00 955.00 0.1K
13:35 955.00 955.40 955.00 955.00 0.2K
13:36 955.40 955.40 955.00 955.30 0.2K
13:37 955.00 956.05 955.00 956.05 0.9K
13:38 956.05 956.05 955.00 955.00 2.5K
13:39 955.00 955.20 955.00 955.05 0.1K
13:40 955.05 955.80 955.05 955.15 0.1K
13:41 955.50 955.55 955.30 955.55 0.1K
13:42 955.55 955.55 955.55 955.55 0.0K
13:43 955.55 955.55 955.00 955.15 0.2K
13:44 955.25 955.25 955.00 955.25 1.2K
13:45 955.00 955.00 951.85 951.85 1.6K
13:46 952.45 953.25 952.45 952.70 0.5K
13:47 952.70 952.75 952.05 952.35 0.4K
13:48 952.45 952.45 952.20 952.20 0.2K
13:49 952.30 952.30 952.20 952.25 0.1K
13:50 952.30 953.25 951.85 952.85 1.5K
13:51 952.95 953.25 952.45 952.95 0.1K
13:52 953.00 953.00 952.30 952.95 0.1K
13:53 952.85 952.90 952.35 952.80 0.1K
13:54 952.90 952.95 952.85 952.85 0.1K
13:55 952.90 952.95 952.35 952.95 0.2K
13:56 952.30 952.75 952.15 952.30 0.1K
13:57 952.60 952.60 952.30 952.60 0.2K
13:58 952.60 952.85 952.45 952.85 0.2K
13:59 952.95 952.95 952.35 952.95 0.1K
14:00 952.95 953.30 952.70 952.70 0.3K
14:01 952.90 952.95 952.90 952.95 0.1K
14:02 952.60 952.95 952.35 952.95 0.2K
14:03 952.95 952.95 951.80 951.80 1.3K
14:04 952.10 952.75 951.95 952.75 1.6K
14:05 952.35 952.85 952.35 952.85 1.4K
14:06 953.05 953.10 952.45 953.00 0.1K
14:07 952.80 952.95 952.05 952.25 0.5K
14:08 952.55 953.10 952.55 953.10 0.2K
14:09 953.60 953.60 953.35 953.50 0.1K
14:10 953.60 953.60 953.40 953.40 0.0K
14:11 953.60 954.05 953.60 954.05 0.2K
14:12 954.00 954.05 953.80 954.00 0.2K
14:13 954.00 954.00 953.80 953.80 0.1K
14:14 953.35 953.85 953.35 953.85 0.3K
14:15 953.35 953.80 953.35 953.80 0.1K
14:16 953.70 953.70 951.80 952.45 1.4K
14:17 952.40 952.45 951.60 952.40 0.6K
14:18 953.10 953.10 952.45 953.05 0.2K
14:19 953.40 953.40 952.15 953.00 0.5K
14:20 953.00 954.00 952.85 953.85 0.5K
14:21 954.00 954.00 953.70 954.00 0.2K
14:22 954.00 954.05 953.90 954.05 0.3K
14:23 954.00 954.35 953.40 953.40 0.7K
14:24 953.90 953.95 952.40 953.80 0.4K
14:25 953.90 953.90 952.70 953.55 0.4K
14:26 953.55 953.55 953.00 953.50 0.1K
14:27 953.50 953.95 953.20 953.95 1.5K
14:28 955.10 955.75 954.75 955.75 0.5K
14:29 954.85 955.35 954.85 955.30 0.3K
14:30 955.30 955.55 955.00 955.55 0.9K
14:31 955.70 955.70 955.55 955.55 0.2K
14:32 955.55 955.55 954.65 954.65 0.3K
14:33 954.90 955.30 954.35 954.85 0.2K
14:34 954.85 955.30 954.15 954.15 0.2K
14:35 955.40 955.55 955.00 955.00 0.2K
14:36 955.20 955.20 953.90 954.75 0.2K
14:37 954.45 954.45 954.10 954.10 0.2K
14:38 954.40 954.70 954.15 954.70 0.8K
14:39 954.90 954.95 953.70 954.05 0.3K
14:40 955.15 955.35 954.50 955.05 1.6K
14:41 954.95 955.05 954.20 954.40 0.2K
14:42 954.00 954.00 953.15 953.75 0.2K
14:43 953.75 954.35 953.50 954.35 2.0K
14:44 954.35 954.35 954.00 954.30 0.3K
14:45 954.40 954.90 954.15 954.55 0.1K
14:46 954.10 955.25 954.10 955.25 2.4K
14:47 955.00 955.80 954.10 955.80 3.2K
14:48 955.25 955.80 955.00 955.00 0.7K
14:49 955.45 957.20 955.45 957.00 1.4K
14:50 957.00 957.00 955.90 956.75 0.3K
14:51 956.80 956.80 955.55 955.55 0.2K
14:52 956.15 957.80 955.30 957.80 1.4K
14:53 957.40 957.45 956.25 956.80 0.6K
14:54 956.85 956.85 956.00 956.45 0.2K
14:55 956.45 956.75 956.20 956.75 1.1K
14:56 956.65 957.75 956.65 957.75 0.4K
14:57 957.55 957.55 956.35 957.25 1.0K
14:58 957.25 957.25 955.35 955.35 0.4K
14:59 955.00 956.20 955.00 956.20 1.0K
15:00 956.50 956.50 956.05 956.40 0.2K
15:01 956.40 956.50 956.00 956.40 0.4K
15:02 956.40 956.45 956.00 956.00 0.8K
15:03 956.00 956.65 956.00 956.00 0.7K
15:04 956.00 956.10 955.95 956.00 0.4K
15:05 956.10 956.10 955.30 955.30 0.8K
15:06 955.30 955.70 955.25 955.70 0.4K
15:07 955.70 955.70 954.85 954.85 1.4K
15:08 955.10 955.50 955.10 955.50 1.0K
15:09 955.50 955.75 955.50 955.50 0.7K
15:10 955.75 956.00 954.75 954.75 1.2K
15:11 955.25 955.25 953.55 954.10 1.1K
15:12 954.10 954.10 953.15 953.50 1.4K
15:13 953.40 953.40 952.60 952.60 1.8K
15:14 952.75 952.85 951.50 951.50 3.7K
15:15 951.85 951.85 951.00 951.05 8.5K
15:16 951.00 951.30 950.80 950.80 2.2K
15:17 950.80 950.80 950.15 950.15 1.2K
15:18 950.95 951.85 950.00 950.15 5.4K
15:19 950.80 952.20 950.80 952.10 1.6K
15:20 951.50 951.50 951.00 951.05 4.6K
15:21 951.05 951.40 951.05 951.25 1.6K
15:22 951.25 951.70 951.25 951.70 0.9K
15:23 952.50 955.25 951.35 953.55 11.8K
15:24 953.25 953.70 951.65 952.70 6.4K
15:25 951.70 952.60 951.50 951.80 2.4K
15:26 951.80 952.45 951.50 952.10 1.2K
15:27 952.10 953.80 952.10 953.50 0.9K
15:28 953.50 955.05 953.50 955.00 0.8K
15:29 954.30 955.45 953.05 953.05 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