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 1,057.50 1,057.50 1,057.50 1,057.50 1.1K
09:15 1,055.40 1,058.85 1,055.40 1,058.85 12.5K
09:16 1,064.90 1,071.00 1,064.10 1,071.00 16.8K
09:17 1,071.60 1,074.35 1,071.60 1,074.35 3.6K
09:18 1,074.40 1,078.65 1,071.25 1,078.35 6.6K
09:19 1,077.45 1,081.95 1,077.45 1,081.10 4.1K
09:20 1,079.10 1,081.80 1,078.50 1,081.80 4.6K
09:21 1,082.90 1,082.95 1,080.00 1,081.95 3.5K
09:22 1,082.00 1,084.00 1,080.00 1,080.95 2.9K
09:23 1,081.30 1,081.30 1,079.80 1,079.90 4.9K
09:24 1,080.00 1,082.60 1,079.10 1,080.00 7.4K
09:25 1,080.00 1,080.00 1,077.90 1,079.10 7.1K
09:26 1,079.10 1,082.25 1,079.00 1,080.00 3.9K
09:27 1,078.90 1,080.00 1,078.90 1,080.00 6.4K
09:28 1,081.25 1,081.85 1,079.20 1,080.00 4.7K
09:29 1,080.00 1,081.10 1,080.00 1,080.00 4.3K
09:30 1,080.55 1,080.55 1,079.40 1,079.85 1.9K
09:31 1,079.45 1,081.00 1,079.45 1,080.20 1.6K
09:32 1,080.00 1,080.95 1,079.95 1,080.00 3.6K
09:33 1,080.00 1,081.00 1,079.00 1,080.25 4.0K
09:34 1,080.40 1,080.90 1,079.55 1,079.55 4.7K
09:35 1,079.10 1,081.00 1,079.10 1,081.00 2.0K
09:36 1,081.00 1,082.95 1,080.50 1,082.30 2.3K
09:37 1,081.70 1,082.00 1,080.55 1,082.00 1.8K
09:38 1,082.00 1,082.35 1,080.90 1,080.95 0.9K
09:39 1,082.35 1,084.00 1,082.35 1,083.40 4.0K
09:40 1,083.30 1,083.30 1,079.65 1,080.00 3.0K
09:41 1,080.70 1,081.35 1,080.50 1,080.90 0.9K
09:42 1,080.95 1,083.35 1,080.80 1,082.55 1.0K
09:43 1,083.00 1,083.40 1,081.60 1,083.40 2.5K
09:44 1,083.30 1,084.00 1,082.85 1,083.00 0.6K
09:45 1,083.10 1,083.10 1,082.50 1,083.00 2.3K
09:46 1,083.40 1,084.55 1,082.80 1,084.55 12.1K
09:47 1,083.85 1,086.70 1,083.50 1,086.70 5.5K
09:48 1,087.30 1,089.30 1,086.35 1,089.30 12.8K
09:49 1,088.75 1,091.30 1,087.05 1,091.30 6.1K
09:50 1,090.00 1,091.00 1,089.20 1,090.60 2.6K
09:51 1,090.60 1,091.00 1,089.65 1,090.00 3.5K
09:52 1,090.00 1,090.55 1,089.20 1,090.55 5.7K
09:53 1,091.05 1,092.20 1,090.00 1,091.05 10.4K
09:54 1,091.90 1,092.00 1,088.95 1,091.00 10.9K
09:55 1,091.40 1,092.85 1,089.80 1,090.00 4.8K
09:56 1,090.00 1,090.00 1,088.00 1,089.85 13.4K
09:57 1,089.65 1,090.00 1,088.75 1,090.00 9.0K
09:58 1,090.00 1,092.00 1,090.00 1,090.95 1.8K
09:59 1,090.65 1,091.35 1,090.00 1,090.30 0.9K
10:00 1,090.45 1,090.60 1,090.00 1,090.50 1.5K
10:01 1,090.05 1,090.90 1,090.00 1,090.40 6.2K
10:02 1,092.00 1,092.00 1,089.00 1,090.00 1.8K
10:03 1,089.05 1,090.65 1,089.05 1,090.00 3.7K
10:04 1,090.00 1,090.60 1,089.00 1,090.00 3.4K
10:05 1,090.00 1,090.75 1,089.50 1,090.00 1.7K
10:06 1,090.00 1,090.50 1,089.30 1,090.00 7.3K
10:07 1,090.50 1,092.00 1,090.00 1,091.90 3.0K
10:08 1,091.80 1,092.00 1,091.20 1,091.40 1.1K
10:09 1,091.70 1,093.00 1,091.40 1,093.00 1.7K
10:10 1,092.90 1,096.60 1,092.05 1,095.30 9.1K
10:11 1,096.30 1,096.30 1,094.80 1,095.95 2.4K
10:12 1,095.90 1,096.00 1,094.85 1,095.35 2.8K
10:13 1,095.50 1,096.00 1,094.50 1,095.15 1.6K
10:14 1,095.15 1,096.00 1,095.00 1,095.10 3.3K
10:15 1,093.70 1,096.40 1,093.25 1,096.40 7.0K
10:16 1,096.40 1,097.00 1,094.10 1,095.00 1.6K
10:17 1,095.00 1,097.10 1,095.00 1,096.10 7.9K
10:18 1,096.25 1,096.25 1,094.90 1,095.50 3.1K
10:19 1,095.40 1,096.25 1,095.00 1,096.25 2.7K
10:20 1,096.25 1,099.65 1,096.25 1,099.65 9.8K
10:21 1,099.00 1,099.30 1,097.90 1,097.90 4.3K
10:22 1,097.95 1,102.00 1,097.40 1,102.00 9.7K
10:23 1,102.20 1,103.00 1,101.20 1,102.90 4.0K
10:24 1,103.65 1,104.00 1,100.95 1,100.95 3.6K
10:25 1,100.90 1,100.90 1,099.55 1,100.00 3.8K
10:26 1,099.90 1,101.00 1,098.75 1,099.10 4.9K
10:27 1,100.00 1,100.00 1,097.15 1,097.30 1.1K
10:28 1,098.00 1,098.15 1,096.00 1,096.00 2.9K
10:29 1,096.20 1,096.90 1,095.15 1,096.35 2.3K
10:30 1,096.50 1,096.50 1,094.75 1,095.10 1.1K
10:31 1,095.75 1,095.90 1,094.75 1,095.10 2.5K
10:32 1,095.10 1,095.40 1,093.40 1,095.10 2.1K
10:33 1,095.40 1,095.95 1,095.10 1,095.80 0.8K
10:34 1,095.35 1,095.35 1,094.45 1,095.10 4.9K
10:35 1,095.00 1,095.00 1,090.75 1,092.00 5.9K
10:36 1,091.65 1,091.65 1,089.20 1,090.95 6.1K
10:37 1,090.95 1,090.95 1,086.00 1,086.85 5.4K
10:38 1,086.85 1,087.95 1,086.55 1,086.55 2.2K
10:39 1,086.05 1,086.05 1,084.25 1,084.80 4.6K
10:40 1,085.40 1,085.90 1,084.60 1,084.85 1.3K
10:41 1,084.80 1,086.60 1,084.70 1,085.70 1.5K
10:42 1,087.25 1,090.50 1,086.35 1,090.35 2.7K
10:43 1,090.00 1,091.50 1,090.00 1,090.00 4.0K
10:44 1,090.00 1,091.50 1,090.00 1,091.50 1.3K
10:45 1,091.50 1,091.50 1,090.00 1,090.30 2.7K
10:46 1,091.45 1,091.45 1,089.25 1,091.20 2.9K
10:47 1,091.20 1,091.20 1,090.00 1,090.55 0.3K
10:48 1,090.55 1,090.60 1,090.00 1,090.00 1.6K
10:49 1,090.05 1,090.85 1,089.40 1,090.00 1.3K
10:50 1,090.00 1,090.75 1,090.00 1,090.20 0.9K
10:51 1,090.00 1,090.20 1,089.00 1,089.00 2.4K
10:52 1,087.75 1,088.20 1,085.05 1,086.30 2.7K
10:53 1,086.30 1,086.30 1,085.15 1,085.15 0.7K
10:54 1,085.80 1,086.00 1,085.40 1,086.00 1.8K
10:55 1,086.00 1,086.35 1,085.00 1,085.25 1.4K
10:56 1,085.90 1,086.45 1,085.40 1,086.45 0.6K
10:57 1,086.40 1,087.00 1,085.40 1,085.40 1.5K
10:58 1,086.35 1,087.00 1,085.65 1,087.00 0.9K
10:59 1,086.55 1,086.55 1,085.10 1,086.00 0.4K
11:00 1,086.35 1,087.00 1,085.35 1,085.95 0.4K
11:01 1,085.20 1,085.85 1,085.05 1,085.40 2.1K
11:02 1,085.90 1,085.95 1,085.15 1,085.95 0.3K
11:03 1,086.00 1,086.00 1,083.80 1,084.50 3.9K
11:04 1,085.10 1,085.75 1,085.10 1,085.50 0.6K
11:05 1,085.50 1,085.50 1,084.65 1,085.50 0.2K
11:06 1,085.75 1,085.75 1,085.10 1,085.20 0.9K
11:07 1,085.20 1,086.85 1,085.10 1,085.55 0.8K
11:08 1,085.10 1,085.55 1,085.10 1,085.55 0.3K
11:09 1,086.05 1,086.80 1,085.15 1,086.20 0.4K
11:10 1,086.25 1,086.60 1,085.70 1,086.60 0.5K
11:11 1,086.45 1,087.00 1,086.35 1,086.35 2.9K
11:12 1,085.55 1,085.55 1,085.10 1,085.10 0.9K
11:13 1,085.10 1,085.50 1,085.10 1,085.10 1.2K
11:14 1,085.10 1,085.70 1,085.10 1,085.25 1.0K
11:15 1,086.00 1,086.00 1,085.30 1,085.30 0.3K
11:16 1,085.85 1,086.00 1,085.10 1,085.10 0.2K
11:17 1,085.30 1,085.60 1,085.10 1,085.20 0.4K
11:18 1,085.20 1,086.00 1,085.10 1,085.25 0.7K
11:19 1,085.25 1,086.00 1,085.25 1,085.35 0.4K
11:20 1,085.35 1,085.65 1,085.10 1,085.10 0.3K
11:21 1,085.10 1,085.15 1,083.50 1,083.50 3.0K
11:22 1,083.75 1,085.55 1,083.75 1,085.55 0.4K
11:23 1,084.50 1,084.95 1,083.75 1,084.00 1.1K
11:24 1,084.00 1,084.00 1,082.70 1,082.70 1.5K
11:25 1,083.40 1,084.25 1,082.50 1,083.30 0.2K
11:26 1,083.40 1,084.05 1,083.40 1,083.55 0.2K
11:27 1,083.55 1,083.55 1,081.80 1,082.90 2.5K
11:28 1,082.70 1,085.10 1,082.70 1,085.10 0.7K
11:29 1,085.10 1,085.40 1,084.30 1,085.40 0.2K
11:30 1,085.80 1,085.80 1,084.10 1,084.65 0.7K
11:31 1,084.65 1,085.00 1,083.90 1,084.40 0.2K
11:32 1,085.20 1,085.20 1,083.80 1,084.95 0.9K
11:33 1,085.05 1,085.25 1,084.65 1,084.65 0.1K
11:34 1,084.65 1,084.95 1,083.80 1,083.80 0.4K
11:35 1,082.80 1,083.00 1,082.10 1,083.00 0.2K
11:36 1,083.25 1,083.25 1,082.20 1,082.45 0.3K
11:37 1,082.15 1,083.55 1,082.15 1,083.50 0.2K
11:38 1,083.50 1,083.85 1,083.50 1,083.85 0.2K
11:39 1,083.85 1,083.85 1,082.00 1,083.45 1.9K
11:40 1,084.65 1,084.65 1,083.80 1,084.35 0.1K
11:41 1,084.05 1,084.20 1,083.45 1,083.45 0.2K
11:42 1,083.10 1,083.10 1,082.35 1,082.35 0.3K
11:43 1,082.35 1,082.35 1,082.15 1,082.15 0.1K
11:44 1,082.15 1,083.45 1,082.10 1,082.85 1.2K
11:45 1,083.00 1,083.00 1,082.35 1,083.00 0.2K
11:46 1,082.20 1,083.00 1,082.20 1,083.00 0.2K
11:47 1,083.00 1,083.00 1,082.35 1,082.55 0.3K
11:48 1,083.45 1,083.60 1,083.05 1,083.05 0.5K
11:49 1,082.75 1,082.75 1,082.10 1,082.10 1.2K
11:50 1,082.70 1,082.70 1,082.10 1,082.10 2.3K
11:51 1,082.10 1,082.75 1,082.10 1,082.75 0.3K
11:52 1,082.10 1,082.80 1,082.10 1,082.10 0.8K
11:53 1,082.60 1,083.00 1,082.50 1,082.55 0.3K
11:54 1,082.70 1,082.70 1,082.45 1,082.45 0.0K
11:55 1,082.10 1,082.95 1,082.10 1,082.10 0.9K
11:56 1,082.15 1,083.00 1,082.10 1,082.10 0.5K
11:57 1,083.00 1,083.65 1,083.00 1,083.65 0.1K
11:58 1,082.55 1,084.55 1,082.55 1,084.30 0.5K
11:59 1,083.55 1,083.55 1,082.70 1,083.25 0.2K
12:00 1,083.25 1,083.40 1,082.20 1,083.35 0.3K
12:01 1,083.40 1,086.80 1,082.60 1,086.80 2.5K
12:02 1,086.80 1,089.15 1,086.80 1,089.15 0.2K
12:03 1,090.00 1,090.00 1,088.60 1,088.95 1.2K
12:04 1,088.55 1,088.55 1,087.80 1,088.00 0.3K
12:05 1,087.45 1,090.00 1,087.30 1,089.45 0.4K
12:06 1,089.45 1,092.40 1,089.45 1,092.40 1.9K
12:07 1,092.40 1,094.45 1,092.25 1,092.25 2.4K
12:08 1,092.45 1,093.40 1,092.45 1,092.60 0.1K
12:09 1,092.30 1,093.00 1,092.25 1,092.30 1.0K
12:10 1,092.45 1,092.75 1,091.05 1,091.90 8.1K
12:11 1,091.80 1,092.50 1,091.35 1,091.95 0.6K
12:12 1,091.15 1,091.95 1,091.15 1,091.50 0.2K
12:13 1,091.85 1,091.90 1,091.50 1,091.90 0.3K
12:14 1,091.25 1,091.95 1,091.25 1,091.95 0.1K
12:15 1,091.10 1,091.40 1,090.50 1,091.40 1.0K
12:16 1,091.95 1,092.70 1,091.95 1,092.60 1.1K
12:17 1,092.65 1,092.65 1,091.85 1,092.65 0.3K
12:18 1,092.65 1,094.50 1,092.65 1,094.50 0.8K
12:19 1,094.50 1,095.00 1,093.95 1,094.10 1.1K
12:20 1,094.90 1,094.90 1,092.50 1,092.50 1.3K
12:21 1,092.15 1,092.15 1,090.95 1,091.85 0.4K
12:22 1,092.00 1,092.00 1,091.00 1,091.25 0.6K
12:23 1,092.00 1,092.00 1,091.35 1,091.35 0.4K
12:24 1,091.10 1,092.70 1,091.10 1,091.70 0.3K
12:25 1,091.55 1,092.50 1,091.40 1,092.50 0.1K
12:26 1,092.90 1,092.90 1,091.50 1,092.30 0.1K
12:27 1,091.20 1,092.50 1,091.20 1,091.80 0.4K
12:28 1,092.45 1,092.45 1,091.70 1,091.70 0.1K
12:29 1,091.15 1,091.80 1,091.15 1,091.15 0.9K
12:30 1,091.10 1,091.50 1,091.10 1,091.50 0.5K
12:31 1,092.00 1,092.05 1,091.95 1,091.95 1.5K
12:32 1,091.90 1,092.45 1,091.90 1,092.40 0.5K
12:33 1,091.55 1,092.40 1,091.55 1,092.40 0.1K
12:34 1,092.40 1,092.40 1,091.35 1,092.40 0.3K
12:35 1,092.00 1,092.00 1,092.00 1,092.00 0.2K
12:36 1,091.95 1,092.35 1,091.10 1,091.10 0.4K
12:37 1,091.10 1,091.90 1,091.10 1,091.90 0.4K
12:38 1,091.55 1,091.80 1,090.75 1,091.80 0.2K
12:39 1,092.00 1,092.10 1,091.20 1,092.05 0.2K
12:40 1,092.05 1,092.80 1,090.35 1,091.70 9.0K
12:41 1,092.25 1,092.80 1,090.95 1,092.15 1.1K
12:42 1,092.50 1,092.50 1,090.50 1,091.70 2.1K
12:43 1,089.75 1,091.15 1,088.90 1,091.15 3.1K
12:44 1,090.50 1,091.10 1,089.45 1,090.85 1.6K
12:45 1,089.65 1,091.15 1,088.45 1,089.95 2.3K
12:46 1,089.85 1,089.85 1,087.75 1,088.25 1.8K
12:47 1,088.20 1,088.85 1,088.20 1,088.85 0.0K
12:48 1,088.20 1,088.60 1,088.20 1,088.60 0.1K
12:49 1,088.15 1,088.15 1,087.00 1,087.00 0.6K
12:50 1,086.20 1,087.40 1,086.15 1,086.45 4.9K
12:51 1,086.45 1,086.75 1,086.45 1,086.55 0.2K
12:52 1,085.40 1,086.00 1,084.25 1,084.25 0.5K
12:53 1,083.80 1,085.15 1,083.80 1,084.85 1.9K
12:54 1,084.85 1,085.20 1,084.80 1,085.20 0.3K
12:55 1,085.35 1,086.30 1,084.95 1,086.30 0.5K
12:56 1,085.85 1,086.65 1,085.85 1,086.25 0.4K
12:57 1,086.15 1,087.00 1,085.75 1,085.75 0.5K
12:58 1,085.70 1,086.35 1,085.70 1,086.35 0.0K
12:59 1,086.35 1,086.35 1,086.35 1,086.35 0.0K
13:00 1,086.70 1,086.70 1,086.20 1,086.20 0.2K
13:01 1,085.70 1,087.35 1,085.70 1,085.70 0.4K
13:02 1,085.85 1,085.85 1,082.15 1,083.00 11.0K
13:03 1,083.70 1,087.35 1,083.70 1,084.50 4.5K
13:04 1,084.50 1,084.50 1,084.20 1,084.20 0.1K
13:05 1,084.00 1,084.50 1,084.00 1,084.20 0.3K
13:06 1,084.20 1,084.75 1,083.90 1,083.90 0.3K
13:07 1,084.20 1,084.20 1,083.90 1,083.90 0.3K
13:08 1,084.20 1,085.70 1,083.95 1,085.30 1.3K
13:09 1,085.85 1,085.85 1,085.80 1,085.85 0.1K
13:10 1,085.85 1,085.85 1,084.75 1,084.95 0.1K
13:11 1,084.50 1,084.95 1,083.90 1,084.80 0.1K
13:12 1,084.80 1,084.80 1,084.60 1,084.60 0.1K
13:13 1,083.80 1,085.15 1,083.80 1,085.15 0.5K
13:14 1,085.15 1,085.15 1,084.60 1,084.60 0.0K
13:15 1,085.15 1,085.75 1,084.60 1,084.60 0.5K
13:16 1,085.75 1,085.80 1,085.75 1,085.80 0.1K
13:17 1,085.10 1,085.55 1,085.10 1,085.10 0.2K
13:18 1,085.85 1,086.15 1,085.85 1,086.15 0.1K
13:19 1,086.15 1,086.50 1,085.05 1,085.05 0.2K
13:20 1,085.05 1,085.30 1,085.05 1,085.30 0.1K
13:21 1,085.10 1,086.75 1,085.10 1,085.25 0.8K
13:22 1,085.55 1,088.20 1,085.55 1,088.15 2.9K
13:23 1,088.30 1,088.60 1,087.90 1,088.60 0.1K
13:24 1,088.60 1,088.90 1,088.00 1,088.05 0.1K
13:25 1,088.90 1,088.95 1,088.10 1,088.25 0.1K
13:26 1,089.20 1,089.20 1,087.60 1,088.75 2.7K
13:27 1,088.75 1,088.90 1,087.95 1,088.85 0.2K
13:28 1,088.85 1,088.85 1,088.35 1,088.85 0.1K
13:29 1,088.85 1,088.85 1,087.70 1,087.70 0.2K
13:30 1,087.00 1,087.00 1,086.00 1,086.30 0.6K
13:31 1,086.90 1,086.95 1,085.10 1,085.10 0.6K
13:32 1,085.00 1,085.00 1,084.05 1,084.20 0.2K
13:33 1,084.90 1,084.90 1,084.20 1,084.20 0.1K
13:34 1,084.55 1,084.55 1,083.00 1,083.00 0.2K
13:35 1,082.60 1,082.60 1,081.50 1,082.40 1.5K
13:36 1,082.20 1,082.20 1,080.50 1,080.50 1.4K
13:37 1,080.20 1,080.50 1,078.50 1,079.00 2.6K
13:38 1,079.00 1,079.30 1,078.65 1,078.75 0.3K
13:39 1,079.35 1,080.00 1,079.00 1,079.55 1.0K
13:40 1,079.00 1,080.50 1,079.00 1,080.50 1.3K
13:41 1,080.50 1,080.50 1,079.20 1,079.55 0.1K
13:42 1,079.00 1,079.60 1,079.00 1,079.50 0.1K
13:43 1,079.45 1,080.00 1,077.75 1,077.75 2.2K
13:44 1,078.50 1,078.90 1,077.20 1,078.10 0.7K
13:45 1,078.50 1,078.55 1,077.70 1,077.85 0.1K
13:46 1,078.15 1,078.90 1,078.10 1,078.55 0.1K
13:47 1,078.55 1,079.35 1,078.55 1,079.35 0.6K
13:48 1,079.35 1,079.35 1,078.80 1,078.80 0.3K
13:49 1,078.10 1,078.80 1,077.10 1,078.80 1.0K
13:50 1,079.00 1,079.00 1,077.10 1,077.30 0.6K
13:51 1,078.00 1,078.60 1,077.00 1,077.15 0.5K
13:52 1,077.95 1,078.20 1,077.15 1,077.15 0.4K
13:53 1,077.00 1,077.00 1,075.65 1,076.25 1.2K
13:54 1,076.40 1,077.00 1,075.50 1,077.00 0.3K
13:55 1,076.00 1,077.00 1,075.70 1,076.95 0.4K
13:56 1,077.00 1,077.00 1,075.60 1,076.00 0.3K
13:57 1,076.75 1,076.75 1,075.60 1,075.60 0.0K
13:58 1,076.05 1,076.90 1,076.05 1,076.05 0.4K
13:59 1,076.05 1,076.75 1,075.50 1,076.10 2.1K
14:00 1,076.60 1,077.00 1,075.60 1,075.95 1.3K
14:01 1,075.80 1,076.50 1,075.55 1,076.00 0.2K
14:02 1,076.85 1,077.00 1,076.05 1,076.30 0.1K
14:03 1,076.95 1,077.00 1,076.35 1,076.50 1.1K
14:04 1,077.00 1,077.20 1,076.60 1,077.15 0.7K
14:05 1,077.15 1,078.00 1,076.75 1,077.30 0.9K
14:06 1,077.35 1,078.45 1,076.95 1,078.45 0.2K
14:07 1,078.45 1,078.90 1,077.45 1,078.15 0.2K
14:08 1,078.10 1,078.40 1,077.90 1,078.40 0.2K
14:09 1,078.45 1,079.35 1,078.45 1,078.45 0.2K
14:10 1,078.60 1,080.00 1,078.45 1,079.95 1.5K
14:11 1,079.25 1,080.00 1,076.75 1,077.60 4.7K
14:12 1,077.20 1,077.30 1,076.40 1,076.40 0.0K
14:13 1,076.80 1,077.35 1,076.10 1,076.20 0.7K
14:14 1,076.95 1,076.95 1,076.10 1,076.10 0.2K
14:15 1,076.90 1,077.05 1,076.20 1,076.40 0.2K
14:16 1,076.40 1,076.40 1,075.70 1,076.05 0.4K
14:17 1,075.65 1,077.50 1,075.65 1,077.50 1.5K
14:18 1,077.75 1,077.75 1,076.15 1,076.80 0.3K
14:19 1,076.90 1,077.40 1,076.55 1,077.35 0.1K
14:20 1,077.35 1,077.35 1,076.10 1,076.15 0.3K
14:21 1,077.10 1,077.10 1,076.35 1,076.35 0.3K
14:22 1,076.70 1,076.70 1,075.00 1,075.00 1.4K
14:23 1,075.55 1,076.55 1,075.35 1,076.45 0.8K
14:24 1,076.45 1,076.95 1,075.60 1,076.00 0.7K
14:25 1,076.00 1,076.65 1,075.60 1,075.90 0.5K
14:26 1,076.55 1,076.55 1,075.25 1,075.35 4.0K
14:27 1,074.05 1,075.00 1,074.00 1,074.95 0.6K
14:28 1,074.90 1,075.00 1,073.45 1,073.45 1.0K
14:29 1,072.05 1,074.00 1,071.15 1,071.80 7.2K
14:30 1,071.80 1,072.15 1,071.50 1,071.50 0.3K
14:31 1,072.00 1,073.20 1,072.00 1,073.00 3.0K
14:32 1,071.85 1,071.85 1,070.65 1,070.90 1.0K
14:33 1,071.10 1,071.10 1,070.00 1,070.40 2.2K
14:34 1,070.40 1,071.00 1,070.40 1,070.40 0.2K
14:35 1,070.40 1,071.45 1,070.00 1,070.55 1.2K
14:36 1,070.55 1,071.15 1,070.50 1,071.00 0.4K
14:37 1,071.00 1,071.75 1,071.00 1,071.00 0.3K
14:38 1,071.00 1,072.40 1,070.95 1,072.40 0.7K
14:39 1,071.65 1,072.80 1,070.75 1,071.30 0.5K
14:40 1,071.55 1,072.20 1,070.55 1,071.65 0.6K
14:41 1,071.65 1,071.65 1,070.00 1,070.00 1.0K
14:42 1,070.20 1,072.70 1,069.25 1,071.05 4.1K
14:43 1,071.00 1,072.50 1,070.30 1,072.00 0.3K
14:44 1,072.00 1,072.55 1,071.10 1,071.20 0.7K
14:45 1,070.50 1,070.95 1,069.50 1,070.25 0.3K
14:46 1,070.55 1,072.50 1,069.50 1,071.55 1.9K
14:47 1,071.65 1,072.05 1,069.25 1,069.95 4.8K
14:48 1,069.85 1,069.85 1,066.00 1,066.25 4.4K
14:49 1,065.50 1,065.50 1,064.40 1,064.40 3.2K
14:50 1,064.60 1,066.00 1,061.20 1,065.20 13.4K
14:51 1,063.80 1,063.80 1,059.60 1,062.50 4.6K
14:52 1,061.85 1,062.50 1,059.60 1,059.75 2.0K
14:53 1,060.45 1,062.30 1,060.45 1,062.30 0.5K
14:54 1,063.15 1,064.35 1,062.20 1,062.20 0.7K
14:55 1,062.45 1,062.45 1,060.90 1,061.55 0.9K
14:56 1,061.80 1,063.60 1,060.95 1,061.90 0.9K
14:57 1,061.50 1,061.50 1,059.95 1,061.15 0.6K
14:58 1,061.20 1,065.05 1,060.65 1,065.00 17.3K
14:59 1,065.00 1,066.70 1,065.00 1,065.05 1.3K
15:00 1,065.75 1,066.60 1,065.75 1,066.05 0.6K
15:01 1,066.15 1,066.15 1,065.00 1,065.85 0.6K
15:02 1,065.85 1,066.00 1,065.25 1,065.80 0.5K
15:03 1,065.75 1,066.90 1,065.75 1,066.60 0.4K
15:04 1,066.65 1,069.25 1,066.65 1,069.00 0.9K
15:05 1,070.75 1,070.75 1,067.60 1,067.85 1.0K
15:06 1,067.65 1,067.70 1,066.95 1,066.95 0.3K
15:07 1,067.20 1,067.40 1,065.00 1,065.40 0.8K
15:08 1,065.20 1,066.00 1,065.20 1,065.85 0.2K
15:09 1,066.75 1,066.95 1,066.30 1,066.30 0.3K
15:10 1,066.30 1,068.00 1,066.30 1,067.90 1.4K
15:11 1,067.95 1,067.95 1,066.50 1,067.75 1.5K
15:12 1,067.70 1,067.75 1,066.70 1,066.70 0.5K
15:13 1,067.20 1,067.20 1,066.25 1,066.25 0.5K
15:14 1,067.00 1,067.00 1,066.00 1,066.00 1.8K
15:15 1,065.50 1,067.00 1,065.30 1,067.00 2.6K
15:16 1,067.70 1,067.95 1,067.20 1,067.95 1.6K
15:17 1,067.50 1,067.95 1,066.90 1,067.45 0.6K
15:18 1,067.70 1,067.85 1,066.30 1,067.45 1.7K
15:19 1,068.40 1,070.50 1,068.40 1,070.35 2.2K
15:20 1,070.50 1,073.10 1,070.50 1,072.30 3.2K
15:21 1,071.75 1,072.60 1,071.40 1,072.60 3.8K
15:22 1,072.85 1,075.25 1,071.50 1,072.90 5.6K
15:23 1,072.05 1,075.65 1,072.05 1,075.65 3.9K
15:24 1,075.65 1,075.65 1,074.80 1,075.00 5.5K
15:25 1,075.15 1,075.15 1,075.05 1,075.15 0.6K
15:26 1,075.15 1,075.15 1,075.00 1,075.00 3.9K
15:27 1,074.95 1,075.15 1,074.95 1,075.00 3.1K
15:28 1,075.50 1,075.50 1,075.00 1,075.00 4.3K
15:29 1,073.85 1,082.00 1,072.20 1,072.20 6.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし