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 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
09:15 1,058.35 1,060.00 1,055.60 1,055.60 0.7K
09:16 1,056.95 1,057.55 1,055.85 1,056.70 5.2K
09:17 1,054.70 1,054.70 1,050.90 1,051.00 1.2K
09:18 1,050.20 1,050.95 1,049.15 1,049.15 0.8K
09:19 1,049.50 1,049.55 1,047.40 1,048.05 1.2K
09:20 1,047.65 1,047.65 1,045.00 1,045.00 1.4K
09:21 1,042.85 1,047.90 1,042.15 1,045.20 3.7K
09:22 1,045.20 1,045.35 1,042.65 1,042.65 1.5K
09:23 1,043.00 1,043.20 1,043.00 1,043.20 0.5K
09:24 1,043.15 1,047.40 1,043.15 1,047.35 0.4K
09:25 1,047.00 1,047.00 1,046.15 1,046.15 0.3K
09:26 1,046.15 1,046.15 1,045.10 1,045.65 0.3K
09:27 1,045.40 1,045.45 1,045.40 1,045.45 0.1K
09:28 1,044.75 1,045.95 1,044.75 1,045.90 0.8K
09:29 1,044.50 1,044.70 1,043.00 1,044.70 2.6K
09:30 1,045.65 1,045.65 1,042.75 1,042.75 0.5K
09:31 1,042.95 1,043.45 1,042.25 1,043.30 0.4K
09:32 1,044.15 1,044.95 1,044.15 1,044.85 0.4K
09:33 1,045.35 1,045.70 1,044.90 1,045.70 0.2K
09:34 1,045.70 1,045.70 1,044.90 1,045.05 0.4K
09:35 1,045.05 1,045.05 1,043.75 1,044.25 0.2K
09:36 1,044.00 1,044.15 1,043.55 1,044.15 0.0K
09:37 1,044.15 1,044.15 1,043.45 1,043.45 0.1K
09:38 1,044.30 1,047.40 1,044.30 1,047.40 1.2K
09:39 1,047.90 1,047.90 1,046.85 1,046.85 0.2K
09:40 1,047.60 1,047.60 1,046.60 1,046.60 0.1K
09:41 1,045.70 1,046.20 1,045.70 1,046.20 0.0K
09:42 1,045.75 1,045.75 1,045.30 1,045.45 0.2K
09:43 1,045.45 1,045.45 1,044.40 1,044.75 0.2K
09:44 1,044.75 1,044.75 1,044.00 1,044.00 0.1K
09:45 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
09:46 1,043.55 1,043.75 1,043.20 1,043.75 0.2K
09:47 1,044.85 1,044.85 1,044.15 1,044.15 0.2K
09:48 1,044.15 1,045.60 1,044.15 1,045.45 2.8K
09:49 1,045.45 1,045.80 1,044.05 1,044.15 0.2K
09:50 1,044.70 1,046.75 1,044.70 1,046.45 0.6K
09:51 1,046.25 1,046.25 1,046.25 1,046.25 0.0K
09:52 1,045.20 1,045.35 1,045.20 1,045.35 0.1K
09:53 1,045.35 1,045.35 1,044.30 1,044.30 0.3K
09:54 1,044.30 1,044.85 1,044.30 1,044.65 0.4K
09:55 1,044.65 1,045.35 1,044.60 1,045.35 0.5K
09:56 1,044.85 1,046.80 1,044.85 1,046.80 1.4K
09:57 1,046.15 1,047.10 1,046.15 1,047.05 0.3K
09:58 1,047.00 1,047.55 1,046.85 1,047.30 0.7K
09:59 1,046.50 1,047.35 1,046.50 1,047.35 0.6K
10:00 1,047.10 1,047.50 1,046.45 1,046.45 0.2K
10:01 1,046.45 1,047.40 1,046.45 1,046.90 0.2K
10:02 1,048.75 1,048.75 1,048.10 1,048.10 0.2K
10:03 1,048.10 1,048.10 1,048.00 1,048.00 0.3K
10:04 1,048.55 1,048.55 1,048.55 1,048.55 0.0K
10:05 1,048.00 1,049.95 1,048.00 1,049.25 0.3K
10:06 1,048.65 1,053.10 1,048.65 1,053.10 0.7K
10:07 1,052.75 1,052.75 1,052.10 1,052.10 0.3K
10:08 1,052.05 1,052.05 1,051.30 1,051.30 0.1K
10:09 1,051.35 1,052.05 1,051.30 1,052.05 0.2K
10:10 1,052.05 1,052.10 1,052.05 1,052.10 0.0K
10:11 1,052.05 1,053.10 1,052.05 1,052.75 0.8K
10:12 1,052.85 1,052.90 1,052.00 1,052.00 0.2K
10:13 1,051.40 1,051.40 1,050.10 1,050.65 0.2K
10:14 1,051.45 1,052.00 1,051.45 1,052.00 0.4K
10:15 1,052.05 1,052.05 1,051.55 1,052.05 0.0K
10:16 1,053.50 1,053.50 1,052.30 1,052.50 0.4K
10:17 1,053.85 1,054.65 1,053.85 1,054.50 0.1K
10:18 1,054.00 1,054.00 1,053.45 1,053.85 0.2K
10:19 1,053.45 1,053.45 1,052.85 1,052.90 0.1K
10:20 1,052.60 1,052.60 1,052.00 1,052.00 0.2K
10:21 1,052.00 1,052.75 1,052.00 1,052.75 0.1K
10:22 1,052.25 1,052.75 1,052.25 1,052.75 0.0K
10:23 1,052.40 1,052.60 1,051.50 1,052.00 0.1K
10:24 1,051.50 1,052.30 1,051.50 1,052.30 0.0K
10:25 1,050.55 1,052.50 1,050.55 1,051.45 0.3K
10:26 1,051.45 1,052.25 1,051.45 1,051.75 0.1K
10:27 1,051.80 1,051.85 1,051.80 1,051.80 0.0K
10:28 1,052.45 1,052.45 1,051.00 1,051.00 0.2K
10:29 1,051.70 1,051.70 1,050.55 1,050.55 0.1K
10:30 1,050.55 1,050.55 1,050.15 1,050.15 0.0K
10:31 1,050.55 1,050.70 1,050.15 1,050.20 0.0K
10:32 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
10:33 1,050.80 1,050.80 1,050.25 1,050.25 0.0K
10:34 1,050.20 1,050.20 1,049.60 1,049.60 0.2K
10:35 1,049.60 1,050.25 1,049.60 1,050.25 0.4K
10:36 1,049.20 1,049.70 1,049.15 1,049.70 0.0K
10:37 1,049.70 1,049.70 1,049.15 1,049.15 0.0K
10:38 1,048.45 1,048.45 1,048.45 1,048.45 0.0K
10:39 1,048.45 1,048.45 1,047.45 1,047.45 0.1K
10:40 1,047.30 1,047.95 1,047.30 1,047.35 0.1K
10:41 1,048.10 1,048.10 1,047.35 1,047.35 0.1K
10:42 1,047.35 1,047.80 1,047.35 1,047.35 0.4K
10:43 1,047.35 1,047.35 1,047.35 1,047.35 0.2K
10:44 1,046.15 1,046.15 1,045.40 1,045.45 0.2K
10:45 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
10:46 1,045.40 1,046.00 1,045.30 1,045.35 0.3K
10:47 1,045.30 1,047.05 1,045.30 1,046.35 0.3K
10:48 1,046.35 1,046.90 1,046.35 1,046.90 0.0K
10:49 1,046.40 1,046.45 1,045.55 1,046.45 0.1K
10:50 1,046.05 1,046.20 1,045.55 1,046.20 0.0K
10:51 1,045.70 1,046.15 1,045.55 1,046.15 0.1K
10:52 1,045.95 1,046.30 1,045.55 1,045.60 0.1K
10:53 1,046.30 1,046.85 1,046.30 1,046.85 0.2K
10:54 1,047.00 1,047.00 1,046.85 1,047.00 0.0K
10:55 1,047.05 1,047.05 1,046.10 1,046.10 0.1K
10:56 1,046.15 1,046.15 1,046.10 1,046.10 0.0K
10:57 1,046.10 1,046.10 1,045.55 1,045.55 0.1K
10:58 1,046.75 1,047.60 1,046.75 1,047.60 0.0K
10:59 1,046.75 1,046.80 1,046.75 1,046.75 0.0K
11:00 1,047.35 1,047.90 1,046.75 1,047.00 0.1K
11:01 1,046.60 1,046.75 1,046.10 1,046.70 0.5K
11:02 1,046.10 1,046.10 1,046.00 1,046.00 0.0K
11:03 1,046.00 1,046.00 1,044.05 1,044.05 0.1K
11:04 1,044.05 1,045.25 1,044.00 1,045.25 0.4K
11:05 1,044.95 1,045.15 1,044.95 1,045.05 0.0K
11:06 1,045.05 1,045.50 1,044.55 1,044.55 0.4K
11:07 1,044.55 1,045.55 1,044.55 1,045.55 0.3K
11:08 1,045.55 1,045.55 1,045.55 1,045.55 0.0K
11:09 1,045.55 1,045.55 1,045.00 1,045.00 0.0K
11:10 1,045.00 1,045.70 1,045.00 1,045.70 0.3K
11:11 1,045.75 1,045.75 1,045.15 1,045.15 0.3K
11:12 1,045.10 1,045.10 1,045.10 1,045.10 0.0K
11:13 1,046.00 1,046.00 1,046.00 1,046.00 0.6K
11:14 1,045.40 1,048.45 1,045.40 1,047.85 1.4K
11:15 1,047.85 1,048.15 1,047.85 1,047.85 0.1K
11:16 1,047.90 1,047.90 1,047.85 1,047.85 0.1K
11:17 1,047.00 1,047.00 1,046.05 1,046.05 0.0K
11:18 1,046.05 1,046.05 1,046.05 1,046.05 0.0K
11:19 1,046.05 1,046.25 1,046.05 1,046.20 0.2K
11:20 1,046.15 1,046.20 1,046.15 1,046.20 0.0K
11:21 1,046.20 1,046.20 1,046.05 1,046.05 0.1K
11:22 1,046.05 1,046.05 1,046.00 1,046.00 0.1K
11:23 1,045.85 1,045.85 1,045.00 1,045.05 0.1K
11:24 1,045.05 1,045.40 1,045.05 1,045.40 0.0K
11:25 1,045.20 1,045.85 1,045.05 1,045.85 0.1K
11:26 1,045.60 1,045.60 1,045.40 1,045.40 0.0K
11:27 1,045.40 1,045.40 1,045.15 1,045.15 0.0K
11:28 1,045.15 1,045.15 1,045.00 1,045.00 0.0K
11:29 1,045.00 1,045.00 1,045.00 1,045.00 0.1K
11:30 1,045.00 1,045.15 1,045.00 1,045.15 0.3K
11:31 1,045.45 1,045.45 1,045.20 1,045.20 0.0K
11:32 1,045.20 1,045.20 1,044.45 1,044.45 0.1K
11:33 1,044.45 1,046.00 1,044.45 1,046.00 0.4K
11:34 1,046.00 1,047.00 1,046.00 1,047.00 0.2K
11:35 1,046.40 1,046.45 1,046.40 1,046.45 0.0K
11:36 1,046.85 1,046.85 1,046.40 1,046.40 0.0K
11:37 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
11:38 1,046.00 1,046.00 1,046.00 1,046.00 0.1K
11:39 1,046.45 1,046.45 1,046.45 1,046.45 0.0K
11:40 1,046.00 1,046.55 1,046.00 1,046.55 0.0K
11:41 1,046.10 1,046.10 1,045.25 1,045.25 0.1K
11:42 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
11:43 1,046.00 1,046.00 1,045.10 1,045.10 0.0K
11:44 1,045.10 1,045.10 1,045.00 1,045.00 0.2K
11:45 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:46 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:47 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:48 1,045.05 1,045.25 1,045.00 1,045.25 0.1K
11:49 1,045.05 1,045.25 1,045.05 1,045.25 0.0K
11:50 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:51 1,045.20 1,045.20 1,045.00 1,045.00 0.0K
11:52 1,045.00 1,045.10 1,045.00 1,045.10 0.0K
11:53 1,045.25 1,045.25 1,045.00 1,045.00 0.1K
11:54 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:55 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:56 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:57 1,045.00 1,045.05 1,045.00 1,045.05 0.1K
11:58 1,045.05 1,045.25 1,045.05 1,045.25 0.0K
11:59 1,045.05 1,045.05 1,044.50 1,044.50 0.1K
12:00 1,044.20 1,044.20 1,044.15 1,044.15 0.0K
12:01 1,044.50 1,044.50 1,044.00 1,044.05 0.3K
12:02 1,044.05 1,044.05 1,044.00 1,044.00 0.1K
12:03 1,044.00 1,044.00 1,043.05 1,043.05 0.4K
12:04 1,043.00 1,043.00 1,041.20 1,041.20 0.6K
12:05 1,041.70 1,042.20 1,041.00 1,041.85 2.3K
12:06 1,040.55 1,040.85 1,040.45 1,040.85 2.1K
12:07 1,040.20 1,040.85 1,040.20 1,040.85 0.0K
12:08 1,040.20 1,040.20 1,040.20 1,040.20 0.1K
12:09 1,040.20 1,040.55 1,039.00 1,039.00 2.8K
12:10 1,038.35 1,039.55 1,038.00 1,038.95 2.7K
12:11 1,038.80 1,038.80 1,038.00 1,038.00 0.4K
12:12 1,038.10 1,038.10 1,038.00 1,038.00 0.3K
12:13 1,038.00 1,038.05 1,038.00 1,038.05 0.0K
12:14 1,038.00 1,038.05 1,038.00 1,038.00 0.0K
12:15 1,038.00 1,038.05 1,038.00 1,038.00 0.0K
12:16 1,038.00 1,038.00 1,037.30 1,037.65 2.0K
12:17 1,037.25 1,037.60 1,036.50 1,037.60 0.7K
12:18 1,036.95 1,039.20 1,036.60 1,038.95 1.9K
12:19 1,038.95 1,038.95 1,037.55 1,037.55 1.1K
12:20 1,036.55 1,036.85 1,035.65 1,036.40 1.5K
12:21 1,035.90 1,036.30 1,035.75 1,036.30 0.2K
12:22 1,037.00 1,037.55 1,037.00 1,037.55 0.1K
12:23 1,037.50 1,037.55 1,037.50 1,037.55 0.2K
12:24 1,037.55 1,038.15 1,037.55 1,037.65 0.0K
12:25 1,037.70 1,038.80 1,037.70 1,038.45 0.2K
12:26 1,038.40 1,038.40 1,037.50 1,037.50 0.6K
12:27 1,036.70 1,036.70 1,036.70 1,036.70 0.0K
12:28 1,037.45 1,037.45 1,037.45 1,037.45 0.0K
12:29 1,036.75 1,037.60 1,036.75 1,037.60 0.0K
12:30 1,036.85 1,036.85 1,036.85 1,036.85 0.0K
12:31 1,036.75 1,036.75 1,036.50 1,036.50 0.0K
12:32 1,036.50 1,036.50 1,036.25 1,036.25 0.0K
12:33 1,037.00 1,037.00 1,036.30 1,036.30 0.1K
12:34 1,036.30 1,036.30 1,036.20 1,036.20 0.0K
12:35 1,036.20 1,037.10 1,036.20 1,036.90 0.2K
12:36 1,037.05 1,037.05 1,037.05 1,037.05 0.0K
12:37 1,036.95 1,037.95 1,036.55 1,037.95 1.3K
12:38 1,037.95 1,038.90 1,037.95 1,038.15 0.1K
12:39 1,038.15 1,038.15 1,038.15 1,038.15 0.1K
12:40 1,038.00 1,038.10 1,038.00 1,038.00 0.0K
12:41 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
12:43 1,038.00 1,038.50 1,038.00 1,038.50 0.0K
12:44 1,038.15 1,038.50 1,038.00 1,038.10 0.7K
12:45 1,038.10 1,039.00 1,038.10 1,038.45 0.2K
12:46 1,038.45 1,038.85 1,038.45 1,038.45 0.0K
12:47 1,038.45 1,038.60 1,037.00 1,037.00 2.3K
12:48 1,037.00 1,037.05 1,037.00 1,037.00 0.0K
12:49 1,036.35 1,037.00 1,036.15 1,036.20 0.3K
12:50 1,036.85 1,036.85 1,036.20 1,036.20 0.1K
12:51 1,036.20 1,036.20 1,036.15 1,036.15 0.0K
12:52 1,036.15 1,036.50 1,036.15 1,036.15 0.1K
12:53 1,036.15 1,036.20 1,036.15 1,036.15 0.0K
12:54 1,036.15 1,036.15 1,036.15 1,036.15 0.0K
12:55 1,036.15 1,036.55 1,036.15 1,036.55 0.7K
12:56 1,036.55 1,037.40 1,036.55 1,037.00 0.1K
12:57 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
12:58 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
12:59 1,037.00 1,037.35 1,036.65 1,036.65 0.3K
13:00 1,037.20 1,038.00 1,037.20 1,037.95 0.2K
13:01 1,037.95 1,038.80 1,037.95 1,038.25 0.0K
13:02 1,038.25 1,038.25 1,038.25 1,038.25 0.0K
13:03 1,038.25 1,038.30 1,037.70 1,037.70 0.3K
13:04 1,037.70 1,037.70 1,037.20 1,037.20 0.0K
13:05 1,036.50 1,036.70 1,036.15 1,036.70 0.6K
13:06 1,036.20 1,036.65 1,036.15 1,036.15 0.0K
13:07 1,036.15 1,036.35 1,036.15 1,036.15 0.0K
13:08 1,036.15 1,036.40 1,034.45 1,034.50 4.0K
13:09 1,034.50 1,034.50 1,033.10 1,033.10 0.1K
13:10 1,033.10 1,033.10 1,032.00 1,032.60 0.9K
13:11 1,033.10 1,034.20 1,032.70 1,034.20 0.2K
13:12 1,035.00 1,035.00 1,034.45 1,034.45 0.1K
13:13 1,034.45 1,034.45 1,034.45 1,034.45 0.0K
13:14 1,034.90 1,035.00 1,034.45 1,035.00 0.0K
13:15 1,034.85 1,035.25 1,034.85 1,034.85 0.5K
13:16 1,034.85 1,035.25 1,034.85 1,035.25 0.0K
13:17 1,034.85 1,035.25 1,034.85 1,034.85 0.1K
13:18 1,035.25 1,035.25 1,034.85 1,034.85 0.1K
13:19 1,034.85 1,034.85 1,034.85 1,034.85 0.0K
13:20 1,034.85 1,034.85 1,034.85 1,034.85 0.0K
13:21 1,034.85 1,034.85 1,033.80 1,034.55 0.2K
13:22 1,034.15 1,034.20 1,034.15 1,034.20 0.0K
13:23 1,034.15 1,034.15 1,034.15 1,034.15 0.0K
13:24 1,034.15 1,034.80 1,034.15 1,034.15 0.0K
13:25 1,034.15 1,034.15 1,033.50 1,033.55 0.1K
13:26 1,033.55 1,034.95 1,033.55 1,034.95 0.3K
13:27 1,034.60 1,034.95 1,034.30 1,034.30 0.2K
13:28 1,034.30 1,034.80 1,034.30 1,034.30 0.0K
13:29 1,035.00 1,035.00 1,034.30 1,034.30 0.1K
13:30 1,033.85 1,034.40 1,033.70 1,034.35 0.0K
13:31 1,033.75 1,034.25 1,033.75 1,034.25 0.0K
13:32 1,034.25 1,034.25 1,033.60 1,033.60 0.1K
13:33 1,033.65 1,034.35 1,033.65 1,033.75 0.2K
13:34 1,034.30 1,034.35 1,034.30 1,034.35 0.0K
13:35 1,034.00 1,034.10 1,033.95 1,034.10 0.0K
13:36 1,034.35 1,034.85 1,034.35 1,034.85 0.0K
13:37 1,034.85 1,036.70 1,034.85 1,036.60 0.0K
13:38 1,035.75 1,037.00 1,035.75 1,037.00 0.6K
13:39 1,036.15 1,036.15 1,035.25 1,035.25 0.3K
13:40 1,035.30 1,036.85 1,035.30 1,036.85 0.1K
13:41 1,036.90 1,036.90 1,036.15 1,036.20 0.1K
13:42 1,036.20 1,036.20 1,035.45 1,035.50 0.1K
13:43 1,035.05 1,036.10 1,035.05 1,036.05 0.0K
13:44 1,036.20 1,036.60 1,036.20 1,036.25 0.1K
13:45 1,036.25 1,036.65 1,036.00 1,036.00 0.4K
13:46 1,035.45 1,036.15 1,035.45 1,035.50 0.1K
13:47 1,036.10 1,036.35 1,035.50 1,036.35 0.1K
13:48 1,036.50 1,036.55 1,035.00 1,035.00 0.3K
13:49 1,035.00 1,035.00 1,033.55 1,033.90 0.3K
13:50 1,033.95 1,033.95 1,033.80 1,033.80 0.5K
13:51 1,033.80 1,035.40 1,033.80 1,035.40 0.1K
13:52 1,035.00 1,035.65 1,034.90 1,035.05 0.0K
13:53 1,035.05 1,035.90 1,035.05 1,035.30 0.2K
13:54 1,035.85 1,035.85 1,034.80 1,035.00 0.3K
13:55 1,034.15 1,034.20 1,034.00 1,034.00 0.3K
13:56 1,034.00 1,034.25 1,033.30 1,033.60 0.5K
13:57 1,034.10 1,034.10 1,033.40 1,034.05 0.0K
13:58 1,033.40 1,034.15 1,033.40 1,034.15 0.1K
13:59 1,034.20 1,034.25 1,033.65 1,034.25 0.2K
14:00 1,034.20 1,034.20 1,033.65 1,033.65 0.0K
14:01 1,033.55 1,033.55 1,031.65 1,031.65 1.2K
14:02 1,031.55 1,032.00 1,031.30 1,031.85 0.2K
14:03 1,031.90 1,031.90 1,031.20 1,031.25 0.6K
14:04 1,031.90 1,033.25 1,031.90 1,032.90 0.2K
14:05 1,032.90 1,033.00 1,032.25 1,032.85 0.0K
14:06 1,032.95 1,032.95 1,032.25 1,032.25 0.1K
14:07 1,033.00 1,033.00 1,030.35 1,031.30 0.3K
14:08 1,030.45 1,031.30 1,030.45 1,030.50 0.4K
14:09 1,030.50 1,031.45 1,030.20 1,031.45 0.5K
14:10 1,031.80 1,032.05 1,031.35 1,031.45 0.1K
14:11 1,031.35 1,032.45 1,031.35 1,032.45 0.2K
14:12 1,032.45 1,033.00 1,032.45 1,033.00 0.1K
14:13 1,032.50 1,033.00 1,031.35 1,031.80 0.9K
14:14 1,031.80 1,031.80 1,031.50 1,031.75 0.0K
14:15 1,031.20 1,031.65 1,031.15 1,031.15 0.2K
14:16 1,031.45 1,031.45 1,029.40 1,029.40 2.9K
14:17 1,029.45 1,030.00 1,028.90 1,029.90 0.7K
14:18 1,029.90 1,031.00 1,029.55 1,031.00 0.6K
14:19 1,030.35 1,030.95 1,030.25 1,030.90 0.1K
14:20 1,030.90 1,030.95 1,030.90 1,030.95 0.1K
14:21 1,030.95 1,030.95 1,030.35 1,030.35 0.2K
14:22 1,029.55 1,030.35 1,029.20 1,030.30 0.2K
14:23 1,029.65 1,030.30 1,029.30 1,030.30 0.1K
14:24 1,030.30 1,030.30 1,029.55 1,029.55 0.1K
14:25 1,029.00 1,029.05 1,029.00 1,029.00 0.7K
14:26 1,028.30 1,028.95 1,028.30 1,028.85 0.2K
14:27 1,028.85 1,028.85 1,028.45 1,028.45 1.1K
14:28 1,028.80 1,029.75 1,028.80 1,029.70 0.2K
14:29 1,029.10 1,029.85 1,028.80 1,029.85 0.3K
14:30 1,029.05 1,029.50 1,028.55 1,028.55 0.1K
14:31 1,028.50 1,029.30 1,028.40 1,029.00 0.5K
14:32 1,028.85 1,030.50 1,028.85 1,029.45 1.2K
14:33 1,029.45 1,029.50 1,028.70 1,028.70 0.1K
14:34 1,028.75 1,031.05 1,028.75 1,031.05 0.3K
14:35 1,031.00 1,031.75 1,031.00 1,031.50 0.5K
14:36 1,031.55 1,034.60 1,031.55 1,034.60 1.1K
14:37 1,034.60 1,034.60 1,033.00 1,033.25 0.4K
14:38 1,033.25 1,037.35 1,031.35 1,032.50 4.9K
14:39 1,032.55 1,032.55 1,031.75 1,032.35 0.3K
14:40 1,031.65 1,032.35 1,031.55 1,031.65 0.1K
14:41 1,031.60 1,031.60 1,030.60 1,030.90 0.1K
14:42 1,030.90 1,032.80 1,030.50 1,032.05 1.1K
14:43 1,031.35 1,032.05 1,030.95 1,031.80 0.1K
14:44 1,032.00 1,032.30 1,031.50 1,031.50 0.2K
14:45 1,032.10 1,032.10 1,031.25 1,031.45 0.3K
14:46 1,031.45 1,032.00 1,031.40 1,031.40 0.3K
14:47 1,030.50 1,031.20 1,030.50 1,030.70 0.3K
14:48 1,030.50 1,030.50 1,029.05 1,029.65 0.2K
14:49 1,029.65 1,029.70 1,029.05 1,029.65 0.2K
14:50 1,029.70 1,029.70 1,029.60 1,029.70 0.0K
14:51 1,029.70 1,029.70 1,029.45 1,029.45 0.1K
14:52 1,029.45 1,030.00 1,029.45 1,029.70 0.3K
14:53 1,029.85 1,030.95 1,029.50 1,029.85 1.5K
14:54 1,030.05 1,030.50 1,030.05 1,030.50 0.0K
14:55 1,030.45 1,030.50 1,029.55 1,029.55 0.5K
14:56 1,029.55 1,029.55 1,029.50 1,029.55 0.2K
14:57 1,029.55 1,029.55 1,028.55 1,028.55 0.3K
14:58 1,028.55 1,029.20 1,028.50 1,028.50 0.5K
14:59 1,028.50 1,028.90 1,027.95 1,028.45 0.4K
15:00 1,028.40 1,028.85 1,028.40 1,028.85 0.6K
15:01 1,028.65 1,028.85 1,028.30 1,028.30 0.1K
15:02 1,028.00 1,028.00 1,027.40 1,027.40 0.2K
15:03 1,027.85 1,029.05 1,027.10 1,027.75 2.9K
15:04 1,027.85 1,029.30 1,027.85 1,029.05 0.6K
15:05 1,029.60 1,030.00 1,029.45 1,029.70 1.3K
15:06 1,030.15 1,031.35 1,030.10 1,031.35 1.1K
15:07 1,031.40 1,032.00 1,030.85 1,032.00 0.7K
15:08 1,031.25 1,032.70 1,031.00 1,031.60 3.3K
15:09 1,031.65 1,033.40 1,031.65 1,032.50 0.7K
15:10 1,032.80 1,032.80 1,031.90 1,031.90 1.2K
15:11 1,031.35 1,031.75 1,031.15 1,031.35 1.1K
15:12 1,031.35 1,031.35 1,029.00 1,029.00 0.5K
15:13 1,028.75 1,028.80 1,028.40 1,028.70 0.5K
15:14 1,029.75 1,030.45 1,029.75 1,030.00 5.0K
15:15 1,029.55 1,030.95 1,028.95 1,030.30 1.6K
15:16 1,029.00 1,030.75 1,029.00 1,030.75 1.1K
15:17 1,030.75 1,030.75 1,029.65 1,030.25 0.7K
15:18 1,030.25 1,030.25 1,029.60 1,029.90 2.4K
15:19 1,029.95 1,029.95 1,028.30 1,028.30 0.6K
15:20 1,028.00 1,028.95 1,027.65 1,028.95 3.1K
15:21 1,029.00 1,029.60 1,028.65 1,029.60 0.7K
15:22 1,029.60 1,029.60 1,029.00 1,029.00 0.2K
15:23 1,029.35 1,029.60 1,029.00 1,029.00 0.2K
15:24 1,029.00 1,029.45 1,028.50 1,028.50 1.5K
15:25 1,028.50 1,028.50 1,026.40 1,026.40 1.2K
15:26 1,026.95 1,026.95 1,026.60 1,026.80 0.7K
15:27 1,026.50 1,026.80 1,026.00 1,026.35 2.4K
15:28 1,026.45 1,029.25 1,026.45 1,029.25 1.8K
15:29 1,028.35 1,032.00 1,025.95 1,029.05 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし