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
09:07 1,026.05 1,026.05 1,026.05 1,026.05 0.2K
09:15 1,025.65 1,027.95 1,021.95 1,024.15 2.0K
09:16 1,024.25 1,024.25 1,020.10 1,020.25 6.3K
09:17 1,020.20 1,020.20 1,019.25 1,019.35 0.9K
09:18 1,018.90 1,020.80 1,018.10 1,020.80 1.6K
09:19 1,020.80 1,021.00 1,020.20 1,020.60 0.5K
09:20 1,020.50 1,022.90 1,020.10 1,022.70 1.1K
09:21 1,022.65 1,023.30 1,021.70 1,023.30 0.2K
09:22 1,023.75 1,026.85 1,023.75 1,025.00 2.5K
09:23 1,024.90 1,024.90 1,022.00 1,022.45 4.5K
09:24 1,021.10 1,021.80 1,021.10 1,021.80 0.5K
09:25 1,021.40 1,022.00 1,021.10 1,022.00 1.3K
09:26 1,021.85 1,021.95 1,021.25 1,021.80 0.4K
09:27 1,020.50 1,020.85 1,020.05 1,020.85 0.7K
09:28 1,020.85 1,020.85 1,019.75 1,020.50 0.1K
09:29 1,020.85 1,022.40 1,020.85 1,021.50 0.4K
09:30 1,020.90 1,023.65 1,020.90 1,023.65 0.3K
09:31 1,023.65 1,026.95 1,023.65 1,026.95 1.1K
09:32 1,027.75 1,027.80 1,026.40 1,026.40 0.8K
09:33 1,027.35 1,027.60 1,026.35 1,027.60 1.1K
09:34 1,026.00 1,026.30 1,025.50 1,026.30 1.1K
09:35 1,027.25 1,027.25 1,026.65 1,026.65 0.7K
09:36 1,027.45 1,027.75 1,026.30 1,026.30 0.9K
09:37 1,025.20 1,025.20 1,022.25 1,022.25 0.6K
09:38 1,022.25 1,022.25 1,021.60 1,021.60 0.2K
09:39 1,021.60 1,022.90 1,021.30 1,022.90 2.5K
09:40 1,022.45 1,022.45 1,021.15 1,021.55 0.0K
09:41 1,021.55 1,021.85 1,021.00 1,021.00 0.2K
09:42 1,021.00 1,022.85 1,021.00 1,021.10 0.9K
09:43 1,021.45 1,021.70 1,021.40 1,021.70 0.0K
09:44 1,023.45 1,023.45 1,021.60 1,021.60 0.3K
09:45 1,021.60 1,022.30 1,021.60 1,022.15 0.3K
09:46 1,022.15 1,022.70 1,022.15 1,022.70 0.1K
09:47 1,022.60 1,023.20 1,021.20 1,021.20 1.7K
09:48 1,021.20 1,021.70 1,021.20 1,021.25 0.5K
09:49 1,021.25 1,021.25 1,021.20 1,021.20 0.0K
09:50 1,021.20 1,021.25 1,021.20 1,021.20 0.2K
09:51 1,021.20 1,021.80 1,021.20 1,021.35 0.2K
09:52 1,021.30 1,021.30 1,021.30 1,021.30 0.0K
09:53 1,021.30 1,021.30 1,021.30 1,021.30 0.1K
09:54 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
09:55 1,021.00 1,021.00 1,020.15 1,020.15 0.1K
09:56 1,020.20 1,020.20 1,020.15 1,020.15 0.0K
09:57 1,019.90 1,019.95 1,018.55 1,018.70 0.2K
09:58 1,019.55 1,019.55 1,017.85 1,017.85 5.4K
09:59 1,017.40 1,020.40 1,017.40 1,018.75 1.3K
10:00 1,019.00 1,020.30 1,019.00 1,020.25 0.6K
10:01 1,020.65 1,020.65 1,020.65 1,020.65 0.0K
10:02 1,021.70 1,023.20 1,021.40 1,023.20 1.9K
10:03 1,023.20 1,023.20 1,020.55 1,020.55 0.2K
10:04 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
10:05 1,020.90 1,020.90 1,020.60 1,020.60 0.0K
10:06 1,020.60 1,021.85 1,020.60 1,021.85 0.4K
10:07 1,021.15 1,022.00 1,021.15 1,022.00 0.1K
10:08 1,021.50 1,021.50 1,021.50 1,021.50 0.0K
10:09 1,021.90 1,021.90 1,020.80 1,020.80 0.1K
10:10 1,020.75 1,020.75 1,020.40 1,020.40 0.0K
10:11 1,020.35 1,020.35 1,019.80 1,019.80 0.0K
10:12 1,019.75 1,020.65 1,019.75 1,020.65 1.0K
10:13 1,020.70 1,020.95 1,020.70 1,020.95 0.0K
10:14 1,020.75 1,020.90 1,020.75 1,020.90 0.0K
10:15 1,020.75 1,022.70 1,020.75 1,022.70 0.7K
10:16 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
10:17 1,021.80 1,021.95 1,021.50 1,021.95 1.0K
10:18 1,021.90 1,021.90 1,021.40 1,021.40 0.0K
10:19 1,021.40 1,021.65 1,021.40 1,021.65 0.1K
10:20 1,021.45 1,021.70 1,021.45 1,021.70 0.1K
10:21 1,021.45 1,021.45 1,021.45 1,021.45 0.0K
10:22 1,021.35 1,021.35 1,020.65 1,020.65 0.1K
10:23 1,021.65 1,021.65 1,020.90 1,020.90 0.1K
10:24 1,021.05 1,021.05 1,020.00 1,020.00 0.1K
10:25 1,019.65 1,019.95 1,018.75 1,019.00 0.1K
10:26 1,019.30 1,019.30 1,019.15 1,019.20 0.0K
10:27 1,019.15 1,019.20 1,019.15 1,019.20 0.1K
10:28 1,019.00 1,019.35 1,019.00 1,019.35 0.4K
10:29 1,019.95 1,019.95 1,019.20 1,019.30 0.1K
10:30 1,019.50 1,020.00 1,019.50 1,019.50 0.0K
10:31 1,019.00 1,019.00 1,018.00 1,018.35 0.2K
10:32 1,018.50 1,018.50 1,018.30 1,018.40 0.0K
10:33 1,018.45 1,019.05 1,018.45 1,019.05 0.1K
10:34 1,019.05 1,019.10 1,019.00 1,019.00 0.0K
10:35 1,019.05 1,020.00 1,019.05 1,019.20 0.6K
10:36 1,018.55 1,018.65 1,018.00 1,018.00 1.3K
10:37 1,018.00 1,018.00 1,017.00 1,017.00 0.2K
10:38 1,017.05 1,017.05 1,016.45 1,016.55 0.0K
10:39 1,016.60 1,017.15 1,016.25 1,016.45 0.1K
10:40 1,016.15 1,016.70 1,015.00 1,015.80 1.1K
10:41 1,015.85 1,015.85 1,015.40 1,015.45 0.0K
10:42 1,015.45 1,015.95 1,015.40 1,015.45 0.1K
10:43 1,015.70 1,015.70 1,015.40 1,015.45 0.2K
10:44 1,015.50 1,016.10 1,015.50 1,016.10 0.3K
10:45 1,016.50 1,016.50 1,016.00 1,016.00 0.0K
10:46 1,016.40 1,016.40 1,015.80 1,015.80 3.0K
10:47 1,015.85 1,015.90 1,015.80 1,015.90 0.0K
10:48 1,017.30 1,017.95 1,016.85 1,017.65 1.6K
10:49 1,017.65 1,017.65 1,017.20 1,017.20 0.0K
10:50 1,017.25 1,018.80 1,017.15 1,017.95 0.6K
10:51 1,018.10 1,018.55 1,017.85 1,018.55 0.7K
10:52 1,018.10 1,019.50 1,018.10 1,018.60 0.7K
10:53 1,018.65 1,019.55 1,018.65 1,019.30 0.1K
10:54 1,019.35 1,019.50 1,019.30 1,019.30 0.0K
10:55 1,019.35 1,020.35 1,019.35 1,020.35 0.2K
10:56 1,020.05 1,021.80 1,020.05 1,021.80 0.1K
10:57 1,021.25 1,021.75 1,021.25 1,021.75 0.1K
10:58 1,021.45 1,021.45 1,020.80 1,020.80 0.2K
10:59 1,020.20 1,020.20 1,019.90 1,019.90 0.0K
11:00 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
11:01 1,019.90 1,021.00 1,019.90 1,020.95 0.4K
11:02 1,020.60 1,020.75 1,020.60 1,020.75 0.0K
11:03 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
11:04 1,020.75 1,020.80 1,020.75 1,020.80 0.0K
11:05 1,020.80 1,020.90 1,020.75 1,020.90 0.2K
11:06 1,020.60 1,020.80 1,020.60 1,020.80 0.0K
11:07 1,020.50 1,020.50 1,020.05 1,020.05 0.0K
11:08 1,020.00 1,020.00 1,019.55 1,019.55 0.0K
11:09 1,019.50 1,020.00 1,019.00 1,019.00 0.1K
11:10 1,019.70 1,019.70 1,019.30 1,019.65 0.0K
11:11 1,019.25 1,019.25 1,019.15 1,019.15 0.0K
11:12 1,019.00 1,019.05 1,018.95 1,018.95 0.0K
11:13 1,018.85 1,018.85 1,018.70 1,018.70 0.0K
11:14 1,018.60 1,019.80 1,018.60 1,019.80 0.4K
11:15 1,019.15 1,019.80 1,019.00 1,019.80 0.0K
11:16 1,019.85 1,019.85 1,019.60 1,019.60 0.1K
11:17 1,020.25 1,020.25 1,019.80 1,020.00 0.1K
11:18 1,020.00 1,020.00 1,019.40 1,019.40 0.1K
11:19 1,019.80 1,019.80 1,019.15 1,019.15 0.0K
11:20 1,019.25 1,019.55 1,019.25 1,019.55 0.0K
11:21 1,019.25 1,020.00 1,019.20 1,019.20 0.1K
11:22 1,019.25 1,020.20 1,019.15 1,019.95 0.1K
11:23 1,019.30 1,019.55 1,019.30 1,019.55 0.0K
11:24 1,019.45 1,019.55 1,019.45 1,019.55 0.0K
11:25 1,019.70 1,019.70 1,019.65 1,019.65 0.0K
11:26 1,019.65 1,019.95 1,019.60 1,019.95 0.1K
11:27 1,019.95 1,020.00 1,019.95 1,020.00 0.1K
11:28 1,019.95 1,019.95 1,019.95 1,019.95 0.0K
11:29 1,020.00 1,021.85 1,020.00 1,021.50 0.5K
11:30 1,021.50 1,021.50 1,021.20 1,021.20 0.1K
11:31 1,021.50 1,021.50 1,021.25 1,021.35 0.0K
11:32 1,021.30 1,021.30 1,020.60 1,020.60 0.1K
11:33 1,021.15 1,021.15 1,020.15 1,020.15 0.1K
11:34 1,020.30 1,020.85 1,020.30 1,020.85 0.0K
11:35 1,021.30 1,021.30 1,020.30 1,020.45 0.1K
11:36 1,020.50 1,020.50 1,020.05 1,020.05 0.1K
11:37 1,019.65 1,019.65 1,019.65 1,019.65 0.2K
11:38 1,019.25 1,019.65 1,019.25 1,019.60 0.1K
11:39 1,020.60 1,020.80 1,020.25 1,020.80 0.1K
11:40 1,020.25 1,020.80 1,020.25 1,020.30 0.0K
11:41 1,020.85 1,020.85 1,020.85 1,020.85 1.2K
11:42 1,020.45 1,021.00 1,020.45 1,021.00 0.0K
11:43 1,019.50 1,019.75 1,018.30 1,018.30 0.3K
11:44 1,018.55 1,018.55 1,018.00 1,018.00 0.0K
11:45 1,017.95 1,017.95 1,017.75 1,017.95 0.2K
11:46 1,018.00 1,018.10 1,018.00 1,018.10 0.0K
11:47 1,018.05 1,018.05 1,018.05 1,018.05 0.0K
11:48 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
11:49 1,018.05 1,018.05 1,017.45 1,017.45 0.1K
11:50 1,017.45 1,017.65 1,017.45 1,017.65 0.0K
11:51 1,017.55 1,017.60 1,017.55 1,017.60 0.0K
11:52 1,017.60 1,017.60 1,017.25 1,017.25 0.0K
11:53 1,017.55 1,017.60 1,017.50 1,017.60 0.0K
11:54 1,017.55 1,017.55 1,017.50 1,017.50 0.0K
11:55 1,017.60 1,020.75 1,017.60 1,020.75 0.6K
11:56 1,021.15 1,021.15 1,020.15 1,020.70 0.6K
11:57 1,020.70 1,020.70 1,020.55 1,020.55 0.1K
11:58 1,019.65 1,019.95 1,019.30 1,019.95 0.2K
11:59 1,021.15 1,021.15 1,021.15 1,021.15 0.2K
12:00 1,021.40 1,023.30 1,021.40 1,021.90 0.5K
12:01 1,023.05 1,024.00 1,023.05 1,024.00 0.2K
12:02 1,025.25 1,025.70 1,024.55 1,024.95 5.8K
12:03 1,024.95 1,025.05 1,024.10 1,025.05 2.8K
12:04 1,025.05 1,025.95 1,024.75 1,025.95 1.2K
12:05 1,025.95 1,025.95 1,025.35 1,025.35 0.1K
12:06 1,026.00 1,026.00 1,024.30 1,024.30 0.1K
12:07 1,025.05 1,025.05 1,024.25 1,025.05 0.3K
12:08 1,025.75 1,025.75 1,024.60 1,025.60 0.1K
12:09 1,025.60 1,025.65 1,024.70 1,024.70 0.2K
12:10 1,025.65 1,025.90 1,024.75 1,025.90 0.2K
12:11 1,025.85 1,025.85 1,025.05 1,025.85 0.0K
12:12 1,025.85 1,025.90 1,024.75 1,025.60 0.1K
12:13 1,025.60 1,025.90 1,025.00 1,025.90 0.5K
12:14 1,025.90 1,026.00 1,025.25 1,025.70 0.1K
12:15 1,025.70 1,025.90 1,025.70 1,025.70 0.0K
12:16 1,025.70 1,026.30 1,025.60 1,026.30 3.5K
12:17 1,025.60 1,028.60 1,025.60 1,028.40 7.1K
12:18 1,027.65 1,027.65 1,026.80 1,027.40 0.3K
12:19 1,027.65 1,027.65 1,026.45 1,026.45 0.1K
12:20 1,026.15 1,026.40 1,026.15 1,026.40 0.0K
12:21 1,026.40 1,027.65 1,026.40 1,027.35 5.4K
12:22 1,027.65 1,027.65 1,026.40 1,026.70 1.1K
12:23 1,026.35 1,026.35 1,025.65 1,025.65 0.0K
12:24 1,026.30 1,026.30 1,025.55 1,025.55 0.1K
12:25 1,025.85 1,025.85 1,025.00 1,025.00 0.5K
12:26 1,024.90 1,025.45 1,024.60 1,025.45 1.2K
12:27 1,026.80 1,026.80 1,026.15 1,026.50 0.2K
12:28 1,026.85 1,027.00 1,026.85 1,027.00 0.0K
12:29 1,027.00 1,027.00 1,026.45 1,026.45 0.1K
12:30 1,026.45 1,026.90 1,026.45 1,026.90 0.0K
12:31 1,026.65 1,026.90 1,026.65 1,026.65 0.8K
12:32 1,026.85 1,026.85 1,026.15 1,026.55 0.0K
12:33 1,026.55 1,026.55 1,026.30 1,026.30 0.0K
12:34 1,026.55 1,026.55 1,026.25 1,026.55 0.1K
12:35 1,026.55 1,026.55 1,025.95 1,026.40 0.2K
12:36 1,025.95 1,026.55 1,025.95 1,026.55 0.1K
12:37 1,026.10 1,027.00 1,025.90 1,027.00 0.3K
12:38 1,027.00 1,027.00 1,026.40 1,026.40 0.2K
12:39 1,026.85 1,026.85 1,026.15 1,026.75 0.2K
12:40 1,025.95 1,026.70 1,025.95 1,026.70 0.1K
12:41 1,026.70 1,026.70 1,026.00 1,026.00 0.3K
12:42 1,026.35 1,026.35 1,026.00 1,026.00 0.2K
12:43 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
12:44 1,026.20 1,026.20 1,026.00 1,026.10 0.1K
12:45 1,026.20 1,026.20 1,026.00 1,026.00 0.0K
12:46 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
12:47 1,026.20 1,026.20 1,026.00 1,026.20 0.1K
12:48 1,026.20 1,026.20 1,025.10 1,025.10 0.3K
12:49 1,026.05 1,026.30 1,026.00 1,026.30 0.2K
12:50 1,026.30 1,026.45 1,025.80 1,026.45 0.1K
12:51 1,026.90 1,027.00 1,026.90 1,027.00 0.1K
12:52 1,027.00 1,027.00 1,026.45 1,027.00 0.2K
12:53 1,026.80 1,026.80 1,026.75 1,026.75 0.1K
12:54 1,026.75 1,026.95 1,026.75 1,026.95 0.1K
12:55 1,026.65 1,026.95 1,026.65 1,026.90 0.0K
12:56 1,026.95 1,026.95 1,026.95 1,026.95 0.0K
12:57 1,026.95 1,027.00 1,026.75 1,026.95 0.2K
12:58 1,026.95 1,027.50 1,026.95 1,027.50 0.3K
12:59 1,027.50 1,027.95 1,027.10 1,027.10 0.1K
13:00 1,027.90 1,027.95 1,027.90 1,027.95 0.4K
13:01 1,027.95 1,027.95 1,027.95 1,027.95 0.0K
13:02 1,027.15 1,027.95 1,027.10 1,027.95 0.1K
13:03 1,027.95 1,027.95 1,027.10 1,027.40 0.0K
13:04 1,027.55 1,027.55 1,027.10 1,027.55 0.1K
13:05 1,026.40 1,027.20 1,026.40 1,027.20 0.2K
13:06 1,026.95 1,026.95 1,026.90 1,026.90 0.1K
13:07 1,026.90 1,026.90 1,026.60 1,026.60 0.1K
13:08 1,027.30 1,028.00 1,027.30 1,027.60 0.6K
13:09 1,027.60 1,027.90 1,027.20 1,027.20 0.1K
13:10 1,027.20 1,027.85 1,027.20 1,027.80 0.1K
13:11 1,027.05 1,027.20 1,026.90 1,027.20 0.1K
13:12 1,027.20 1,027.25 1,026.90 1,026.90 0.1K
13:13 1,027.25 1,027.25 1,026.40 1,026.40 0.0K
13:14 1,027.15 1,027.15 1,026.40 1,027.00 0.4K
13:15 1,027.15 1,027.40 1,026.85 1,026.85 0.1K
13:16 1,027.25 1,027.25 1,026.75 1,027.00 0.0K
13:17 1,027.05 1,027.05 1,026.40 1,027.00 0.1K
13:18 1,027.00 1,027.90 1,027.00 1,027.90 0.7K
13:19 1,028.95 1,028.95 1,027.70 1,028.05 12.7K
13:20 1,028.05 1,029.70 1,028.05 1,029.10 2.6K
13:21 1,029.10 1,029.10 1,027.95 1,028.10 0.1K
13:22 1,028.90 1,029.10 1,028.90 1,028.90 0.1K
13:23 1,027.65 1,028.35 1,027.60 1,028.30 0.2K
13:24 1,027.70 1,028.35 1,027.40 1,027.50 0.1K
13:25 1,027.55 1,027.85 1,027.55 1,027.55 0.1K
13:26 1,027.55 1,028.10 1,027.15 1,028.00 0.2K
13:27 1,028.00 1,028.00 1,027.10 1,027.25 0.6K
13:28 1,027.00 1,028.20 1,027.00 1,027.90 0.4K
13:29 1,027.95 1,028.85 1,027.95 1,028.50 0.8K
13:30 1,028.50 1,028.70 1,027.50 1,027.50 0.1K
13:31 1,027.30 1,028.55 1,027.30 1,027.70 0.0K
13:32 1,028.10 1,028.30 1,027.05 1,027.90 0.1K
13:33 1,027.05 1,028.90 1,026.85 1,028.60 0.6K
13:34 1,029.40 1,029.65 1,028.65 1,028.80 0.4K
13:35 1,029.10 1,031.70 1,028.15 1,031.20 8.9K
13:36 1,031.20 1,034.15 1,031.20 1,034.00 1.8K
13:37 1,034.00 1,034.15 1,033.25 1,033.30 1.2K
13:38 1,033.55 1,033.55 1,032.35 1,032.60 1.1K
13:39 1,032.60 1,032.65 1,032.00 1,032.00 0.3K
13:40 1,032.00 1,034.00 1,032.00 1,033.20 1.1K
13:41 1,036.00 1,036.95 1,035.30 1,035.85 2.5K
13:42 1,035.70 1,036.75 1,034.90 1,036.25 1.6K
13:43 1,035.80 1,037.00 1,035.80 1,036.00 0.4K
13:44 1,036.50 1,037.00 1,035.80 1,036.95 1.7K
13:45 1,036.05 1,036.90 1,035.95 1,036.80 0.2K
13:46 1,036.85 1,037.70 1,036.35 1,036.35 1.0K
13:47 1,037.05 1,037.05 1,035.50 1,035.55 2.0K
13:48 1,035.50 1,035.50 1,033.65 1,033.65 1.2K
13:49 1,033.25 1,034.05 1,033.25 1,034.00 0.4K
13:50 1,034.00 1,034.95 1,034.00 1,034.05 0.0K
13:51 1,034.35 1,034.55 1,034.00 1,034.00 0.1K
13:52 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
13:53 1,034.00 1,034.35 1,033.75 1,033.75 0.3K
13:54 1,033.75 1,034.25 1,033.75 1,033.80 0.2K
13:55 1,033.80 1,035.95 1,033.80 1,034.40 0.4K
13:56 1,034.95 1,034.95 1,034.50 1,034.75 0.0K
13:57 1,034.50 1,034.50 1,034.00 1,034.00 0.4K
13:58 1,034.00 1,034.00 1,034.00 1,034.00 0.2K
13:59 1,034.00 1,034.10 1,033.75 1,033.75 0.4K
14:00 1,033.75 1,034.50 1,033.75 1,034.00 0.6K
14:01 1,034.65 1,034.65 1,034.45 1,034.45 0.0K
14:02 1,034.80 1,035.90 1,034.15 1,035.55 3.0K
14:03 1,035.05 1,035.50 1,034.15 1,035.50 0.2K
14:04 1,034.30 1,034.50 1,034.30 1,034.50 0.0K
14:05 1,034.50 1,034.75 1,033.85 1,034.15 0.7K
14:06 1,034.15 1,034.15 1,033.75 1,033.75 0.0K
14:07 1,034.15 1,034.20 1,034.15 1,034.20 0.1K
14:08 1,034.40 1,034.40 1,034.20 1,034.40 0.2K
14:09 1,033.40 1,034.10 1,033.40 1,033.40 0.3K
14:10 1,034.50 1,034.95 1,034.00 1,034.05 1.1K
14:11 1,034.05 1,034.05 1,033.00 1,033.00 0.1K
14:12 1,033.00 1,033.55 1,032.65 1,032.65 0.3K
14:13 1,033.00 1,033.00 1,032.25 1,032.90 0.2K
14:14 1,033.00 1,033.45 1,032.90 1,033.45 0.4K
14:15 1,033.95 1,034.00 1,033.95 1,033.95 0.1K
14:16 1,033.40 1,033.40 1,033.00 1,033.00 0.0K
14:17 1,033.00 1,034.20 1,033.00 1,033.70 0.6K
14:18 1,033.00 1,033.55 1,033.00 1,033.00 0.0K
14:19 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
14:20 1,033.40 1,033.50 1,033.00 1,033.10 0.3K
14:21 1,033.00 1,034.00 1,033.00 1,034.00 0.1K
14:22 1,033.05 1,033.05 1,032.70 1,032.70 0.4K
14:23 1,032.60 1,032.60 1,031.60 1,031.75 0.1K
14:24 1,032.50 1,032.50 1,031.20 1,031.20 0.1K
14:25 1,032.50 1,032.65 1,031.75 1,031.75 0.5K
14:26 1,031.70 1,032.50 1,031.65 1,032.50 0.1K
14:27 1,032.50 1,033.90 1,031.90 1,033.00 0.5K
14:28 1,033.30 1,033.30 1,033.30 1,033.30 0.0K
14:29 1,032.65 1,032.80 1,032.05 1,032.75 0.3K
14:30 1,031.95 1,032.35 1,031.25 1,031.25 0.3K
14:31 1,031.95 1,031.95 1,031.10 1,031.80 0.1K
14:32 1,031.10 1,031.95 1,031.10 1,031.95 0.2K
14:33 1,031.70 1,035.50 1,031.15 1,034.80 11.3K
14:34 1,035.50 1,036.20 1,034.70 1,036.15 5.4K
14:35 1,034.80 1,036.10 1,034.80 1,035.25 1.8K
14:36 1,035.25 1,035.25 1,034.05 1,034.95 0.2K
14:37 1,034.85 1,035.05 1,034.05 1,034.35 0.0K
14:38 1,034.00 1,034.40 1,033.50 1,034.00 0.6K
14:39 1,034.00 1,034.00 1,033.20 1,033.75 0.2K
14:40 1,034.00 1,035.80 1,034.00 1,035.80 0.6K
14:41 1,035.80 1,035.85 1,035.00 1,035.55 0.1K
14:42 1,035.55 1,035.55 1,035.00 1,035.45 0.1K
14:43 1,035.00 1,035.40 1,035.00 1,035.20 0.5K
14:44 1,035.00 1,036.10 1,035.00 1,035.75 0.8K
14:45 1,035.65 1,036.00 1,031.65 1,032.60 8.6K
14:46 1,033.30 1,034.20 1,032.20 1,032.20 0.4K
14:47 1,032.75 1,033.90 1,032.50 1,033.60 0.5K
14:48 1,032.85 1,033.35 1,032.55 1,033.35 0.1K
14:49 1,032.95 1,033.35 1,032.95 1,033.05 0.4K
14:50 1,033.10 1,033.10 1,032.50 1,032.50 0.1K
14:51 1,032.50 1,033.05 1,032.45 1,032.50 0.5K
14:52 1,032.30 1,032.65 1,032.25 1,032.40 0.1K
14:53 1,032.65 1,032.65 1,032.30 1,032.60 0.1K
14:54 1,032.35 1,032.60 1,032.05 1,032.05 0.7K
14:55 1,032.00 1,032.35 1,032.00 1,032.10 0.2K
14:56 1,032.00 1,034.65 1,032.00 1,033.25 2.2K
14:57 1,033.25 1,033.25 1,033.10 1,033.10 0.1K
14:58 1,033.25 1,033.25 1,033.10 1,033.25 0.0K
14:59 1,033.10 1,033.25 1,033.00 1,033.00 0.8K
15:00 1,033.25 1,035.30 1,033.25 1,035.05 3.5K
15:01 1,034.85 1,037.35 1,034.70 1,037.30 5.4K
15:02 1,037.30 1,037.70 1,035.70 1,035.70 0.9K
15:03 1,036.45 1,037.65 1,035.60 1,036.90 1.1K
15:04 1,038.30 1,038.45 1,036.40 1,036.40 1.2K
15:05 1,037.25 1,037.60 1,036.50 1,037.40 1.1K
15:06 1,037.05 1,037.05 1,036.05 1,036.05 0.1K
15:07 1,036.00 1,037.50 1,036.00 1,037.35 1.1K
15:08 1,037.35 1,038.30 1,037.35 1,038.30 2.1K
15:09 1,039.00 1,039.45 1,038.20 1,039.45 7.8K
15:10 1,039.45 1,043.25 1,039.00 1,041.70 6.5K
15:11 1,041.15 1,042.25 1,040.85 1,040.85 2.7K
15:12 1,040.85 1,042.00 1,040.55 1,040.80 5.0K
15:13 1,042.00 1,042.00 1,040.00 1,040.00 1.2K
15:14 1,040.35 1,040.35 1,039.00 1,039.25 1.4K
15:15 1,039.25 1,039.25 1,036.65 1,036.70 1.5K
15:16 1,036.30 1,037.60 1,036.25 1,037.60 1.1K
15:17 1,037.50 1,038.30 1,037.50 1,038.30 0.8K
15:18 1,038.00 1,038.35 1,038.00 1,038.00 0.7K
15:19 1,038.25 1,038.25 1,038.00 1,038.00 1.0K
15:20 1,037.00 1,039.90 1,037.00 1,038.90 2.5K
15:21 1,039.00 1,039.60 1,039.00 1,039.35 0.1K
15:22 1,039.05 1,039.60 1,039.05 1,039.40 0.9K
15:23 1,039.40 1,039.90 1,039.25 1,039.65 1.0K
15:24 1,039.25 1,041.60 1,039.10 1,039.10 4.1K
15:25 1,039.65 1,039.65 1,038.85 1,038.85 0.9K
15:26 1,038.85 1,038.85 1,038.20 1,038.50 1.0K
15:27 1,038.30 1,039.95 1,038.30 1,039.70 1.4K
15:28 1,039.90 1,040.15 1,039.00 1,039.30 1.7K
15:29 1,039.75 1,039.75 1,038.00 1,039.15 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし