Inventurus Knowledge Solutions Ltd (INVU)

INVU
🏛️ インド →
1,453.50
最終更新: 2025-09-30
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 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
09:15 1,495.00 1,495.00 1,490.80 1,491.00 1.2K
09:16 1,490.00 1,490.00 1,483.00 1,483.00 1.5K
09:17 1,483.20 1,483.20 1,478.60 1,479.70 2.8K
09:18 1,480.10 1,480.10 1,477.80 1,479.50 0.8K
09:19 1,476.40 1,477.50 1,476.00 1,477.50 0.4K
09:20 1,476.70 1,476.70 1,475.10 1,475.10 2.2K
09:21 1,475.10 1,475.10 1,471.40 1,471.40 0.6K
09:22 1,472.20 1,475.90 1,471.50 1,475.20 0.4K
09:23 1,476.00 1,479.20 1,476.00 1,479.20 0.1K
09:24 1,477.20 1,480.60 1,477.20 1,479.50 1.0K
09:25 1,478.80 1,481.00 1,478.80 1,480.00 0.6K
09:26 1,478.10 1,479.10 1,476.70 1,479.10 0.2K
09:27 1,478.80 1,478.80 1,475.00 1,475.00 0.8K
09:28 1,475.90 1,475.90 1,474.60 1,475.00 0.5K
09:29 1,476.20 1,476.20 1,474.00 1,474.00 0.1K
09:30 1,474.00 1,474.00 1,471.50 1,471.50 0.3K
09:31 1,471.50 1,471.50 1,467.70 1,468.90 2.7K
09:32 1,470.40 1,470.40 1,465.00 1,465.40 1.0K
09:33 1,466.50 1,468.70 1,466.50 1,467.90 0.3K
09:34 1,466.30 1,467.40 1,465.80 1,467.40 0.3K
09:35 1,468.10 1,481.50 1,468.10 1,481.30 2.7K
09:36 1,480.00 1,481.50 1,480.00 1,480.60 0.3K
09:37 1,481.70 1,481.70 1,480.60 1,481.60 0.2K
09:38 1,481.60 1,484.50 1,480.60 1,484.30 6.1K
09:39 1,484.30 1,487.90 1,484.30 1,485.50 1.0K
09:40 1,486.40 1,488.10 1,484.30 1,484.30 4.6K
09:41 1,480.80 1,485.00 1,480.80 1,481.00 1.6K
09:42 1,481.40 1,482.80 1,481.40 1,482.80 0.2K
09:43 1,483.00 1,483.00 1,483.00 1,483.00 0.0K
09:44 1,484.60 1,486.50 1,484.50 1,486.50 0.1K
09:45 1,484.50 1,484.50 1,480.70 1,484.40 0.6K
09:46 1,482.70 1,483.00 1,482.70 1,483.00 0.1K
09:47 1,483.20 1,484.90 1,483.20 1,484.90 0.1K
09:48 1,484.70 1,484.70 1,484.70 1,484.70 0.0K
09:49 1,484.10 1,484.90 1,483.90 1,484.40 0.2K
09:50 1,484.40 1,484.90 1,484.40 1,484.90 0.0K
09:51 1,484.40 1,484.90 1,484.40 1,484.50 0.1K
09:52 1,483.60 1,483.60 1,481.70 1,483.10 0.2K
09:53 1,483.10 1,483.90 1,483.10 1,483.90 0.1K
09:54 1,483.30 1,483.30 1,483.30 1,483.30 0.0K
09:55 1,482.10 1,483.30 1,482.10 1,483.30 0.0K
09:56 1,484.50 1,486.30 1,483.30 1,486.30 0.5K
09:57 1,484.70 1,484.70 1,484.70 1,484.70 0.0K
09:59 1,484.70 1,484.70 1,484.30 1,484.30 0.0K
10:00 1,485.60 1,485.60 1,485.60 1,485.60 0.0K
10:01 1,483.20 1,483.20 1,481.20 1,481.20 0.3K
10:02 1,482.50 1,482.50 1,482.10 1,482.30 0.1K
10:03 1,481.20 1,481.20 1,481.20 1,481.20 0.0K
10:04 1,482.20 1,482.20 1,481.00 1,481.00 0.0K
10:05 1,482.70 1,482.70 1,481.00 1,481.00 0.0K
10:06 1,481.00 1,481.00 1,475.80 1,475.80 0.6K
10:07 1,477.70 1,478.80 1,476.90 1,477.80 0.3K
10:08 1,477.00 1,478.50 1,477.00 1,478.40 0.1K
10:09 1,477.30 1,478.70 1,477.30 1,478.70 0.0K
10:10 1,478.70 1,478.70 1,477.30 1,477.30 0.0K
10:11 1,478.60 1,478.60 1,477.30 1,477.30 0.0K
10:12 1,477.40 1,479.00 1,477.40 1,477.40 0.0K
10:13 1,478.70 1,478.70 1,477.30 1,477.30 0.0K
10:14 1,477.30 1,477.30 1,475.10 1,475.10 0.1K
10:15 1,475.10 1,475.10 1,475.10 1,475.10 0.1K
10:16 1,475.10 1,476.40 1,475.10 1,476.40 0.0K
10:18 1,477.50 1,478.10 1,476.30 1,478.10 2.6K
10:19 1,478.10 1,478.10 1,478.10 1,478.10 0.0K
10:20 1,478.10 1,478.10 1,476.30 1,476.30 0.2K
10:21 1,475.80 1,475.80 1,475.80 1,475.80 0.0K
10:22 1,477.20 1,477.20 1,475.90 1,475.90 0.0K
10:23 1,476.40 1,476.40 1,476.40 1,476.40 0.0K
10:25 1,477.00 1,477.00 1,477.00 1,477.00 0.0K
10:26 1,476.60 1,476.60 1,476.60 1,476.60 0.0K
10:27 1,477.00 1,477.00 1,476.60 1,476.60 0.0K
10:29 1,476.60 1,476.60 1,476.60 1,476.60 0.0K
10:30 1,476.50 1,476.50 1,475.10 1,475.10 0.1K
10:31 1,475.70 1,475.70 1,475.10 1,475.10 0.0K
10:32 1,475.70 1,475.70 1,475.10 1,475.10 0.0K
10:33 1,475.70 1,475.70 1,475.70 1,475.70 0.0K
10:34 1,476.30 1,476.30 1,476.30 1,476.30 0.1K
10:35 1,475.30 1,475.50 1,475.00 1,475.50 0.0K
10:36 1,475.50 1,475.50 1,475.00 1,475.00 0.1K
10:37 1,475.50 1,476.40 1,475.50 1,476.40 0.0K
10:38 1,476.60 1,476.60 1,475.50 1,475.50 0.1K
10:39 1,475.60 1,475.60 1,475.50 1,475.60 0.1K
10:40 1,475.50 1,475.50 1,475.00 1,475.00 0.1K
10:42 1,475.50 1,475.50 1,475.00 1,475.50 0.1K
10:43 1,476.30 1,476.30 1,475.90 1,475.90 0.0K
10:44 1,475.80 1,475.80 1,475.80 1,475.80 0.0K
10:45 1,476.50 1,476.50 1,476.50 1,476.50 0.0K
10:46 1,476.50 1,476.50 1,476.10 1,476.10 0.0K
10:47 1,476.10 1,476.10 1,476.10 1,476.10 0.0K
10:48 1,477.30 1,477.60 1,476.10 1,477.60 0.0K
10:50 1,477.90 1,478.60 1,477.80 1,477.80 0.0K
10:52 1,477.60 1,477.60 1,477.60 1,477.60 0.0K
10:55 1,476.80 1,476.80 1,476.80 1,476.80 0.0K
10:56 1,476.80 1,476.80 1,476.80 1,476.80 0.0K
10:59 1,475.00 1,475.00 1,475.00 1,475.00 0.1K
11:00 1,475.90 1,475.90 1,475.90 1,475.90 0.0K
11:01 1,475.00 1,475.10 1,475.00 1,475.10 0.1K
11:02 1,475.20 1,475.20 1,475.20 1,475.20 0.0K
11:03 1,474.10 1,474.10 1,473.10 1,473.10 0.5K
11:04 1,472.60 1,472.60 1,472.60 1,472.60 0.0K
11:05 1,472.60 1,473.50 1,472.60 1,472.80 0.1K
11:07 1,473.70 1,474.70 1,473.70 1,474.70 0.0K
11:08 1,474.70 1,474.70 1,474.70 1,474.70 0.0K
11:09 1,473.20 1,473.20 1,473.20 1,473.20 0.0K
11:10 1,474.50 1,474.50 1,473.20 1,473.30 0.0K
11:11 1,474.30 1,475.20 1,474.30 1,475.20 0.0K
11:12 1,475.80 1,476.40 1,475.80 1,476.40 0.0K
11:13 1,477.00 1,477.00 1,475.20 1,475.20 0.0K
11:14 1,476.50 1,476.50 1,476.50 1,476.50 0.0K
11:16 1,476.10 1,476.10 1,474.40 1,474.40 0.1K
11:18 1,475.80 1,475.80 1,474.10 1,474.10 0.0K
11:19 1,474.00 1,478.50 1,474.00 1,477.80 1.4K
11:20 1,479.60 1,479.60 1,475.50 1,476.40 3.4K
11:21 1,477.00 1,477.00 1,476.00 1,476.80 0.1K
11:22 1,476.00 1,476.00 1,476.00 1,476.00 0.1K
11:23 1,476.70 1,476.70 1,476.60 1,476.60 0.2K
11:25 1,476.60 1,476.60 1,476.60 1,476.60 0.0K
11:27 1,477.70 1,477.70 1,477.70 1,477.70 0.0K
11:28 1,477.00 1,477.90 1,477.00 1,477.00 0.0K
11:29 1,478.30 1,478.30 1,473.10 1,473.80 0.4K
11:30 1,473.00 1,473.90 1,473.00 1,473.90 0.0K
11:32 1,473.20 1,473.20 1,472.10 1,472.10 0.0K
11:33 1,472.00 1,472.00 1,472.00 1,472.00 0.0K
11:34 1,472.00 1,472.00 1,472.00 1,472.00 0.0K
11:36 1,473.00 1,473.00 1,472.10 1,472.10 0.0K
11:37 1,473.00 1,473.10 1,473.00 1,473.10 0.0K
11:38 1,472.10 1,472.10 1,472.10 1,472.10 0.0K
11:39 1,470.60 1,470.60 1,470.10 1,470.10 0.2K
11:40 1,470.10 1,470.10 1,469.20 1,469.60 0.4K
11:41 1,470.10 1,470.10 1,469.00 1,469.00 0.3K
11:42 1,469.00 1,469.00 1,469.00 1,469.00 0.0K
11:43 1,467.20 1,467.20 1,464.10 1,465.30 1.9K
11:44 1,465.00 1,467.30 1,464.40 1,467.30 0.2K
11:45 1,467.20 1,467.30 1,466.40 1,467.30 0.0K
11:46 1,465.80 1,465.80 1,465.80 1,465.80 0.0K
11:47 1,467.50 1,467.50 1,466.20 1,466.20 0.1K
11:48 1,466.20 1,468.40 1,466.20 1,468.40 0.1K
11:49 1,467.70 1,467.70 1,467.70 1,467.70 0.0K
11:50 1,467.80 1,467.80 1,467.80 1,467.80 0.0K
11:51 1,468.40 1,468.40 1,468.40 1,468.40 0.0K
11:52 1,467.70 1,467.90 1,466.10 1,466.20 0.2K
11:53 1,466.30 1,466.30 1,466.30 1,466.30 0.0K
11:54 1,469.00 1,469.00 1,466.90 1,466.90 0.5K
11:56 1,468.00 1,468.10 1,467.00 1,468.10 0.2K
11:57 1,469.00 1,469.00 1,469.00 1,469.00 0.0K
11:58 1,470.00 1,470.00 1,468.00 1,468.90 0.1K
11:59 1,468.90 1,469.70 1,468.90 1,469.70 0.0K
12:00 1,469.70 1,469.70 1,469.70 1,469.70 0.0K
12:01 1,468.90 1,469.90 1,468.90 1,469.90 0.0K
12:02 1,470.70 1,470.70 1,466.90 1,467.40 0.5K
12:03 1,468.40 1,468.40 1,468.40 1,468.40 0.0K
12:04 1,471.40 1,471.40 1,467.90 1,467.90 0.4K
12:08 1,467.90 1,467.90 1,467.90 1,467.90 0.0K
12:09 1,467.40 1,467.40 1,467.40 1,467.40 0.0K
12:10 1,467.40 1,467.40 1,467.40 1,467.40 0.0K
12:11 1,467.90 1,467.90 1,467.90 1,467.90 0.0K
12:12 1,468.10 1,468.30 1,468.10 1,468.30 0.1K
12:13 1,469.60 1,469.60 1,469.60 1,469.60 0.0K
12:14 1,469.70 1,469.70 1,469.70 1,469.70 0.0K
12:18 1,468.70 1,468.70 1,468.70 1,468.70 0.0K
12:19 1,468.80 1,468.80 1,468.80 1,468.80 0.0K
12:20 1,469.80 1,469.80 1,469.80 1,469.80 0.0K
12:21 1,469.80 1,469.80 1,469.80 1,469.80 0.0K
12:22 1,469.90 1,469.90 1,469.90 1,469.90 0.0K
12:23 1,470.10 1,470.10 1,470.10 1,470.10 0.0K
12:24 1,469.30 1,470.70 1,469.30 1,469.90 0.0K
12:25 1,470.00 1,470.00 1,470.00 1,470.00 0.0K
12:26 1,469.90 1,469.90 1,468.80 1,468.80 0.0K
12:28 1,468.80 1,468.80 1,468.80 1,468.80 0.0K
12:29 1,470.40 1,470.40 1,469.20 1,470.10 0.1K
12:30 1,470.10 1,470.10 1,470.10 1,470.10 0.0K
12:31 1,470.10 1,470.20 1,470.10 1,470.20 0.0K
12:32 1,470.20 1,470.20 1,470.10 1,470.10 0.0K
12:33 1,470.10 1,470.10 1,465.00 1,465.00 1.6K
12:34 1,464.00 1,465.10 1,464.00 1,464.10 0.1K
12:35 1,464.20 1,464.70 1,464.20 1,464.70 0.0K
12:36 1,464.30 1,464.70 1,464.30 1,464.70 0.0K
12:37 1,464.10 1,464.60 1,464.10 1,464.10 0.0K
12:38 1,464.10 1,464.60 1,464.10 1,464.10 0.0K
12:39 1,464.10 1,464.60 1,464.10 1,464.60 0.0K
12:40 1,464.10 1,464.10 1,463.70 1,464.10 1.4K
12:41 1,464.10 1,465.50 1,463.80 1,464.30 0.1K
12:42 1,464.30 1,466.00 1,464.30 1,466.00 0.1K
12:43 1,466.00 1,467.00 1,464.80 1,466.50 0.4K
12:44 1,465.00 1,465.00 1,465.00 1,465.00 0.0K
12:45 1,464.80 1,464.80 1,464.80 1,464.80 0.0K
12:46 1,464.70 1,464.70 1,464.70 1,464.70 0.0K
12:47 1,465.00 1,465.00 1,465.00 1,465.00 0.0K
12:48 1,465.10 1,465.10 1,465.10 1,465.10 0.0K
12:49 1,465.00 1,465.00 1,465.00 1,465.00 0.0K
12:50 1,465.00 1,465.20 1,465.00 1,465.20 0.0K
12:51 1,465.20 1,465.20 1,465.20 1,465.20 0.0K
12:52 1,463.50 1,463.50 1,463.50 1,463.50 0.4K
12:53 1,463.60 1,464.00 1,463.60 1,464.00 0.0K
12:54 1,463.60 1,463.60 1,463.60 1,463.60 0.0K
12:55 1,465.00 1,465.00 1,463.90 1,463.90 0.4K
12:56 1,463.90 1,463.90 1,463.90 1,463.90 0.0K
12:57 1,463.60 1,463.60 1,463.60 1,463.60 0.0K
12:58 1,463.60 1,463.60 1,463.50 1,463.50 0.1K
12:59 1,463.00 1,463.90 1,462.40 1,463.90 0.3K
13:00 1,462.80 1,463.00 1,462.80 1,463.00 0.0K
13:01 1,462.90 1,463.40 1,462.90 1,463.40 0.2K
13:02 1,463.30 1,465.40 1,463.30 1,463.40 0.1K
13:03 1,463.30 1,463.40 1,462.80 1,463.40 0.0K
13:04 1,462.50 1,463.70 1,462.50 1,462.50 0.1K
13:05 1,462.50 1,463.60 1,462.50 1,462.50 0.0K
13:06 1,462.50 1,462.50 1,462.50 1,462.50 0.0K
13:07 1,462.50 1,462.50 1,462.50 1,462.50 0.1K
13:08 1,462.50 1,463.30 1,462.50 1,462.50 0.0K
13:09 1,462.50 1,462.50 1,460.10 1,460.20 0.7K
13:10 1,460.20 1,460.20 1,460.10 1,460.10 0.1K
13:11 1,460.80 1,460.80 1,460.20 1,460.20 0.1K
13:12 1,460.20 1,460.80 1,460.20 1,460.70 0.1K
13:13 1,460.20 1,460.70 1,460.20 1,460.20 0.1K
13:14 1,460.20 1,460.60 1,460.20 1,460.20 0.0K
13:15 1,460.20 1,460.20 1,458.60 1,458.60 0.3K
13:16 1,458.10 1,458.10 1,457.50 1,457.80 0.1K
13:17 1,457.90 1,457.90 1,457.20 1,457.20 0.3K
13:18 1,457.30 1,458.30 1,457.00 1,457.00 0.0K
13:19 1,457.00 1,458.00 1,457.00 1,457.20 0.1K
13:20 1,457.20 1,458.50 1,457.00 1,457.00 0.1K
13:21 1,457.00 1,458.30 1,457.00 1,457.00 0.1K
13:22 1,457.00 1,457.00 1,457.00 1,457.00 0.0K
13:23 1,457.00 1,458.10 1,457.00 1,457.00 0.0K
13:24 1,457.00 1,458.10 1,456.70 1,457.00 0.0K
13:25 1,457.00 1,457.00 1,456.00 1,456.00 0.1K
13:26 1,460.00 1,460.00 1,456.10 1,456.70 0.6K
13:27 1,456.00 1,456.40 1,456.00 1,456.30 0.1K
13:28 1,456.30 1,458.50 1,456.30 1,458.20 0.3K
13:29 1,457.40 1,458.60 1,457.20 1,458.30 0.1K
13:30 1,457.20 1,457.20 1,456.50 1,456.50 0.0K
13:31 1,456.50 1,456.60 1,456.50 1,456.50 0.1K
13:32 1,456.50 1,456.60 1,456.50 1,456.50 0.1K
13:33 1,456.00 1,456.60 1,456.00 1,456.00 0.2K
13:34 1,456.00 1,456.40 1,456.00 1,456.40 0.0K
13:35 1,456.00 1,458.30 1,456.00 1,457.60 0.1K
13:36 1,457.60 1,458.40 1,457.00 1,457.00 0.0K
13:37 1,456.90 1,458.00 1,456.10 1,458.00 0.0K
13:38 1,457.10 1,457.10 1,455.30 1,456.00 0.1K
13:39 1,455.20 1,455.20 1,455.20 1,455.20 0.0K
13:40 1,455.20 1,455.70 1,455.20 1,455.20 0.0K
13:41 1,455.20 1,456.40 1,455.20 1,455.20 0.2K
13:42 1,455.20 1,455.20 1,455.20 1,455.20 0.0K
13:43 1,455.20 1,455.20 1,455.20 1,455.20 0.0K
13:44 1,455.20 1,455.60 1,455.20 1,455.20 0.0K
13:45 1,455.20 1,456.30 1,455.20 1,455.20 0.0K
13:46 1,455.20 1,455.20 1,455.20 1,455.20 0.0K
13:47 1,456.50 1,457.50 1,455.90 1,456.10 0.0K
13:48 1,457.30 1,457.30 1,455.60 1,455.60 0.2K
13:49 1,455.80 1,457.50 1,455.30 1,457.10 0.1K
13:50 1,455.70 1,455.70 1,455.00 1,455.00 0.1K
13:51 1,455.00 1,456.10 1,455.00 1,456.10 0.1K
13:52 1,455.00 1,457.10 1,455.00 1,457.10 0.1K
13:53 1,456.10 1,456.10 1,455.20 1,455.30 0.0K
13:54 1,455.40 1,457.20 1,455.40 1,457.20 0.0K
13:55 1,457.70 1,460.00 1,457.70 1,459.00 0.2K
13:56 1,459.00 1,459.10 1,459.00 1,459.10 0.0K
13:57 1,464.30 1,467.00 1,464.30 1,467.00 15.2K
13:58 1,463.40 1,467.50 1,463.40 1,465.50 1.3K
13:59 1,465.40 1,467.50 1,464.40 1,464.40 0.1K
14:00 1,464.30 1,465.40 1,464.10 1,465.40 0.1K
14:01 1,464.30 1,465.30 1,464.30 1,465.30 0.0K
14:02 1,463.90 1,465.00 1,463.80 1,463.90 0.1K
14:03 1,464.80 1,464.80 1,463.40 1,464.20 0.1K
14:04 1,463.40 1,464.10 1,463.40 1,463.40 0.4K
14:05 1,461.80 1,466.00 1,461.80 1,465.90 2.6K
14:06 1,465.90 1,469.10 1,465.00 1,469.10 0.7K
14:07 1,469.10 1,469.70 1,466.50 1,469.40 0.6K
14:08 1,468.40 1,468.50 1,466.80 1,467.40 0.1K
14:09 1,467.40 1,469.30 1,467.40 1,469.00 0.2K
14:10 1,469.40 1,475.30 1,469.40 1,475.30 0.5K
14:11 1,475.00 1,475.50 1,474.10 1,474.90 0.8K
14:12 1,474.10 1,474.60 1,472.80 1,472.80 0.4K
14:13 1,474.10 1,474.80 1,474.10 1,474.80 0.5K
14:14 1,473.70 1,474.50 1,472.90 1,472.90 0.3K
14:15 1,473.70 1,474.10 1,473.00 1,473.90 0.4K
14:16 1,473.80 1,473.90 1,473.60 1,473.60 0.3K
14:17 1,473.80 1,473.80 1,472.00 1,473.30 0.3K
14:18 1,473.50 1,474.00 1,473.50 1,473.80 0.3K
14:19 1,473.80 1,480.00 1,473.30 1,473.30 13.3K
14:20 1,471.70 1,476.60 1,471.70 1,476.60 1.4K
14:21 1,475.90 1,476.40 1,475.00 1,475.00 0.2K
14:22 1,475.00 1,475.70 1,475.00 1,475.00 0.0K
14:23 1,475.50 1,477.20 1,475.00 1,476.10 0.1K
14:24 1,476.80 1,478.10 1,476.10 1,476.30 0.1K
14:25 1,476.90 1,481.90 1,476.60 1,480.10 0.5K
14:26 1,480.80 1,482.90 1,480.50 1,481.10 0.1K
14:27 1,481.70 1,481.70 1,480.50 1,481.50 0.1K
14:28 1,480.10 1,482.10 1,480.10 1,480.70 0.3K
14:29 1,481.30 1,482.00 1,481.00 1,481.10 0.8K
14:30 1,481.40 1,482.70 1,480.60 1,481.40 0.6K
14:31 1,481.20 1,482.10 1,480.50 1,481.80 0.2K
14:32 1,482.40 1,482.90 1,481.20 1,482.90 1.1K
14:33 1,480.70 1,483.80 1,480.70 1,483.80 0.1K
14:34 1,484.50 1,484.50 1,482.50 1,483.00 0.1K
14:35 1,482.50 1,485.80 1,482.50 1,483.30 0.6K
14:36 1,483.50 1,483.50 1,482.20 1,483.10 0.2K
14:37 1,483.70 1,485.80 1,483.70 1,485.00 0.4K
14:38 1,485.20 1,485.80 1,485.20 1,485.80 0.1K
14:39 1,485.70 1,485.90 1,485.30 1,485.40 0.3K
14:40 1,485.60 1,485.90 1,485.00 1,485.00 0.2K
14:41 1,485.50 1,485.80 1,485.50 1,485.80 0.0K
14:42 1,485.70 1,487.00 1,485.70 1,486.20 0.4K
14:43 1,486.20 1,487.80 1,485.60 1,486.80 0.3K
14:44 1,487.70 1,487.70 1,487.00 1,487.00 0.2K
14:45 1,486.80 1,488.70 1,486.80 1,487.00 0.5K
14:46 1,487.50 1,488.20 1,487.20 1,488.20 0.2K
14:47 1,488.80 1,489.20 1,488.80 1,488.90 0.0K
14:48 1,489.00 1,492.70 1,487.50 1,487.60 4.3K
14:49 1,488.20 1,489.40 1,488.20 1,488.60 0.1K
14:50 1,488.00 1,488.00 1,486.00 1,486.10 0.3K
14:51 1,486.60 1,489.30 1,485.60 1,489.30 2.1K
14:52 1,489.30 1,489.30 1,487.20 1,487.20 0.5K
14:53 1,488.20 1,489.90 1,486.40 1,487.30 1.4K
14:54 1,486.60 1,488.00 1,486.00 1,486.00 0.1K
14:55 1,485.60 1,486.40 1,485.00 1,485.30 0.2K
14:56 1,486.30 1,490.20 1,485.40 1,486.50 4.1K
14:57 1,486.60 1,490.40 1,486.20 1,487.40 5.1K
14:58 1,486.80 1,490.00 1,485.70 1,486.50 1.8K
14:59 1,486.00 1,486.00 1,485.00 1,485.40 0.4K
15:00 1,485.50 1,488.00 1,485.50 1,487.40 0.2K
15:01 1,487.70 1,487.70 1,487.30 1,487.40 0.3K
15:02 1,489.00 1,489.00 1,487.10 1,487.10 0.2K
15:03 1,487.00 1,493.00 1,487.00 1,489.60 2.8K
15:04 1,489.60 1,489.60 1,486.60 1,486.60 0.7K
15:05 1,486.90 1,488.00 1,486.30 1,486.90 0.5K
15:06 1,486.90 1,486.90 1,486.80 1,486.90 0.6K
15:07 1,486.90 1,486.90 1,486.80 1,486.80 0.3K
15:08 1,486.80 1,486.80 1,486.70 1,486.70 0.5K
15:09 1,486.80 1,486.80 1,486.70 1,486.80 0.5K
15:10 1,486.80 1,486.80 1,484.20 1,484.60 0.6K
15:11 1,484.60 1,488.30 1,484.60 1,485.70 3.5K
15:12 1,485.80 1,485.80 1,485.20 1,485.30 0.5K
15:13 1,485.30 1,485.80 1,485.20 1,485.20 0.4K
15:14 1,485.30 1,485.30 1,485.20 1,485.20 0.4K
15:15 1,485.00 1,485.30 1,483.80 1,485.30 0.8K
15:16 1,485.40 1,487.20 1,485.40 1,486.80 0.5K
15:17 1,486.60 1,486.90 1,486.50 1,486.50 0.9K
15:18 1,486.50 1,486.50 1,486.40 1,486.50 0.3K
15:19 1,486.50 1,486.50 1,486.40 1,486.40 0.5K
15:20 1,486.90 1,490.00 1,486.90 1,490.00 0.8K
15:21 1,489.00 1,490.00 1,489.00 1,490.00 1.3K
15:22 1,489.70 1,490.00 1,489.40 1,490.00 0.6K
15:23 1,489.90 1,490.70 1,489.90 1,490.00 0.2K
15:24 1,490.00 1,490.10 1,487.80 1,487.80 0.7K
15:25 1,487.90 1,487.90 1,487.60 1,487.70 0.5K
15:26 1,487.60 1,487.60 1,487.60 1,487.60 0.1K
15:27 1,487.60 1,487.70 1,487.60 1,487.70 0.5K
15:28 1,487.60 1,487.70 1,487.20 1,487.20 0.8K
15:29 1,487.00 1,487.20 1,472.30 1,487.20 2.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 1,497.60 1,497.60 1,434.90 1,453.50 0.6M
2025-09-29 1,470.00 1,513.80 1,430.00 1,503.70 0.3M
2025-09-26 1,500.00 1,500.00 1,455.00 1,487.20 0.2M
2025-09-25 1,504.60 1,514.00 1,487.70 1,500.80 0.1M
2025-09-24 1,512.00 1,523.50 1,496.50 1,508.10 0.1M
2025-09-23 1,498.30 1,526.00 1,485.00 1,515.50 0.2M
2025-09-22 1,528.10 1,528.10 1,492.20 1,498.40 0.3M
2025-09-19 1,541.80 1,592.00 1,516.80 1,555.90 1.5M
2025-09-18 1,551.10 1,567.50 1,529.10 1,541.50 0.2M
2025-09-17 1,557.00 1,567.70 1,545.00 1,549.90 0.2M
2025-09-16 1,572.00 1,575.00 1,552.70 1,557.70 0.1M
2025-09-15 1,550.00 1,578.70 1,539.90 1,572.80 0.1M
2025-09-12 1,544.90 1,557.10 1,525.00 1,540.70 0.2M
2025-09-11 1,536.20 1,555.60 1,517.30 1,535.10 0.1M
2025-09-10 1,575.00 1,576.00 1,500.10 1,536.20 0.2M
2025-09-09 1,577.70 1,586.20 1,561.10 1,576.80 0.2M
2025-09-08 1,580.00 1,609.80 1,567.20 1,576.20 0.2M
2025-09-05 1,570.00 1,590.00 1,553.40 1,577.80 0.1M
2025-09-04 1,590.90 1,598.90 1,558.50 1,570.10 0.2M
2025-09-03 1,496.00 1,582.00 1,492.20 1,571.70 0.3M
2025-09-02 1,520.70 1,534.90 1,491.50 1,496.80 0.2M
2025-09-01 1,518.10 1,523.20 1,500.00 1,513.30 0.1M
2025-08-29 1,554.00 1,573.80 1,505.60 1,514.20 0.2M
2025-08-28 1,556.00 1,571.00 1,544.00 1,550.20 0.3M
2025-08-26 1,601.00 1,639.00 1,540.30 1,558.70 2.4M
2025-08-25 1,559.00 1,620.10 1,536.00 1,600.10 0.4M
2025-08-22 1,593.00 1,599.00 1,549.90 1,554.60 0.2M
2025-08-21 1,595.00 1,629.90 1,581.00 1,586.60 0.2M
2025-08-20 1,591.00 1,598.90 1,563.00 1,581.40 0.1M
2025-08-19 1,585.00 1,600.30 1,570.00 1,585.80 0.2M
2025-08-18 1,579.00 1,612.50 1,564.30 1,581.60 0.5M
2025-08-14 1,569.90 1,578.00 1,552.00 1,558.40 0.1M
2025-08-13 1,554.90 1,569.50 1,535.40 1,556.90 0.1M
2025-08-12 1,581.10 1,602.20 1,538.40 1,544.00 0.2M
2025-08-11 1,589.10 1,615.10 1,562.00 1,589.00 0.1M
2025-08-08 1,625.00 1,626.10 1,592.00 1,599.50 0.1M
2025-08-07 1,588.20 1,638.70 1,574.90 1,623.20 0.5M
2025-08-06 1,573.50 1,625.70 1,550.10 1,601.20 0.6M
2025-08-05 1,571.90 1,613.80 1,559.30 1,571.80 0.5M
2025-08-04 1,607.00 1,610.10 1,563.30 1,569.40 0.2M
2025-08-01 1,649.90 1,649.90 1,535.20 1,601.80 0.5M
2025-07-31 1,572.50 1,612.20 1,547.00 1,587.00 0.2M
2025-07-30 1,582.00 1,604.90 1,560.00 1,578.70 0.1M
2025-07-29 1,571.30 1,597.80 1,569.60 1,583.10 0.1M
2025-07-28 1,591.30 1,615.00 1,575.00 1,580.00 0.3M
2025-07-25 1,607.00 1,619.80 1,583.00 1,598.00 0.1M
2025-07-24 1,616.90 1,654.30 1,604.00 1,607.00 0.3M
2025-07-23 1,584.90 1,613.00 1,575.40 1,604.60 0.2M
2025-07-22 1,599.90 1,623.00 1,572.20 1,579.40 0.3M
2025-07-21 1,597.90 1,605.90 1,585.00 1,591.00 0.2M
2025-07-18 1,619.90 1,625.00 1,585.00 1,588.30 0.1M
2025-07-17 1,618.70 1,633.30 1,600.30 1,610.20 0.1M
2025-07-16 1,604.40 1,628.00 1,581.30 1,616.40 0.3M
2025-07-15 1,583.00 1,628.30 1,583.00 1,607.70 0.2M
2025-07-14 1,589.80 1,602.60 1,581.90 1,591.70 0.0M
2025-07-11 1,588.10 1,607.00 1,560.90 1,585.20 0.2M
2025-07-10 1,624.40 1,624.40 1,574.00 1,580.40 0.2M
2025-07-09 1,602.60 1,647.00 1,602.60 1,610.30 0.4M
2025-07-08 1,560.00 1,616.00 1,545.00 1,604.80 0.4M
2025-07-07 1,595.00 1,603.00 1,551.50 1,567.20 0.4M
2025-07-04 1,639.00 1,649.80 1,587.90 1,597.10 0.2M
2025-07-03 1,640.00 1,654.40 1,619.70 1,639.90 0.3M
2025-07-02 1,637.80 1,646.90 1,617.10 1,632.00 0.2M
2025-07-01 1,628.00 1,660.00 1,611.00 1,628.80 0.2M
2025-06-30 1,633.90 1,637.00 1,601.10 1,610.10 0.2M
2025-06-27 1,604.70 1,630.00 1,581.70 1,618.70 0.2M
2025-06-26 1,596.50 1,624.00 1,580.60 1,589.90 0.4M
2025-06-25 1,612.90 1,614.40 1,586.50 1,597.00 0.5M
2025-06-24 1,620.00 1,626.90 1,580.80 1,601.00 0.2M
2025-06-23 1,604.80 1,622.40 1,588.50 1,605.40 0.3M
2025-06-20 1,610.00 1,644.00 1,586.10 1,615.70 1.5M
2025-06-19 1,678.00 1,678.00 1,608.00 1,619.80 7.4M
2025-06-18 1,850.00 1,850.00 1,690.10 1,703.40 1.4M
2025-06-17 1,726.80 1,876.00 1,720.00 1,855.70 1.7M
2025-06-16 1,750.00 1,766.80 1,715.10 1,730.00 0.1M
2025-06-13 1,662.40 1,762.20 1,662.40 1,745.50 0.2M
2025-06-12 1,726.20 1,764.90 1,693.50 1,726.30 0.3M
2025-06-11 1,664.00 1,769.00 1,656.40 1,721.60 0.9M
2025-06-10 1,654.00 1,694.00 1,640.10 1,650.90 0.2M
2025-06-09 1,624.80 1,692.00 1,611.20 1,653.80 0.4M
2025-06-06 1,609.50 1,619.10 1,567.10 1,609.70 0.1M
2025-06-05 1,622.50 1,631.00 1,581.40 1,594.60 0.2M
2025-06-04 1,524.90 1,625.00 1,524.70 1,612.80 0.6M
2025-06-03 1,519.90 1,574.90 1,516.00 1,521.80 0.1M
2025-06-02 1,517.60 1,554.50 1,507.00 1,519.90 0.1M
2025-05-30 1,513.00 1,542.30 1,491.70 1,505.60 0.2M
2025-05-29 1,534.00 1,534.00 1,489.00 1,500.20 0.1M
2025-05-28 1,574.60 1,575.00 1,511.60 1,517.80 0.2M
2025-05-27 1,581.00 1,611.00 1,564.80 1,571.50 0.1M
2025-05-26 1,562.90 1,609.90 1,562.90 1,569.90 0.1M
2025-05-23 1,572.00 1,598.90 1,555.50 1,562.20 0.1M
2025-05-22 1,583.90 1,590.80 1,550.00 1,557.20 0.1M
2025-05-21 1,571.60 1,650.00 1,557.60 1,580.00 0.4M
2025-05-20 1,611.60 1,624.00 1,556.50 1,560.40 0.1M
2025-05-19 1,700.00 1,701.00 1,598.00 1,611.20 0.2M
2025-05-16 1,702.00 1,739.90 1,637.60 1,670.40 0.3M
2025-05-15 1,651.00 1,692.80 1,636.70 1,653.90 0.1M
2025-05-14 1,666.00 1,667.90 1,611.10 1,647.20 0.1M
2025-05-13 1,560.40 1,685.00 1,555.20 1,659.10 0.5M
2025-05-12 1,594.00 1,597.80 1,549.30 1,561.60 0.1M
2025-05-09 1,488.00 1,553.00 1,480.10 1,542.60 0.3M
2025-05-08 1,468.00 1,558.00 1,466.60 1,493.80 0.6M
2025-05-07 1,464.70 1,481.30 1,448.20 1,455.80 0.1M
2025-05-06 1,499.50 1,499.50 1,443.60 1,472.00 0.2M
2025-05-05 1,473.10 1,514.00 1,456.10 1,477.30 0.2M
2025-05-02 1,488.00 1,498.10 1,458.00 1,473.70 0.1M
2025-04-30 1,487.50 1,552.00 1,453.00 1,476.20 0.5M
2025-04-29 1,479.80 1,501.10 1,456.80 1,481.40 0.1M
2025-04-28 1,460.00 1,470.90 1,445.00 1,464.90 0.0M
2025-04-25 1,475.10 1,484.10 1,429.90 1,467.20 0.1M
2025-04-24 1,518.80 1,529.30 1,462.00 1,470.40 0.2M
2025-04-23 1,415.10 1,529.00 1,415.10 1,518.20 0.8M
2025-04-22 1,440.00 1,460.40 1,414.00 1,419.90 0.1M
2025-04-21 1,430.00 1,463.60 1,400.20 1,442.40 0.1M
2025-04-17 1,419.00 1,424.50 1,406.00 1,416.40 0.0M
2025-04-16 1,425.00 1,430.00 1,400.10 1,413.50 0.1M
2025-04-15 1,368.00 1,440.40 1,351.00 1,416.30 0.3M
2025-04-11 1,368.00 1,379.00 1,333.05 1,341.45 0.1M
2025-04-09 1,350.00 1,352.00 1,298.15 1,333.05 0.2M
2025-04-08 1,397.00 1,397.00 1,336.85 1,357.55 0.1M
2025-04-07 1,282.10 1,386.40 1,236.80 1,349.45 0.2M
2025-04-04 1,462.00 1,470.95 1,406.20 1,420.50 0.2M
2025-04-03 1,500.00 1,523.15 1,448.60 1,469.95 0.2M
2025-04-02 1,496.00 1,530.00 1,468.60 1,518.55 0.1M
2025-04-01 1,519.05 1,550.95 1,479.85 1,487.05 0.1M
2025-03-28 1,552.40 1,597.75 1,518.00 1,528.95 0.1M
2025-03-27 1,487.70 1,570.05 1,481.20 1,554.95 0.3M
2025-03-26 1,474.80 1,522.35 1,472.80 1,480.75 0.2M
2025-03-25 1,502.05 1,536.25 1,461.00 1,474.80 0.2M
2025-03-24 1,462.00 1,529.80 1,448.50 1,487.25 0.4M
2025-03-21 1,481.00 1,516.05 1,450.00 1,457.45 0.2M
2025-03-20 1,495.00 1,514.75 1,456.20 1,485.75 0.3M
2025-03-19 1,522.00 1,606.90 1,483.65 1,494.65 0.5M
2025-03-18 1,480.00 1,523.00 1,431.70 1,511.95 0.8M
2025-03-17 1,657.00 1,657.00 1,407.00 1,447.00 1.5M
2025-03-13 1,713.00 1,725.00 1,631.00 1,645.75 0.1M
2025-03-12 1,764.80 1,764.80 1,695.00 1,728.40 0.0M
2025-03-11 1,716.05 1,759.95 1,679.35 1,746.00 0.0M
2025-03-10 1,725.00 1,749.75 1,691.90 1,716.80 0.1M
2025-03-07 1,799.95 1,800.00 1,711.00 1,732.15 0.1M
2025-03-06 1,785.00 1,825.00 1,767.80 1,789.70 0.1M
2025-03-05 1,732.00 1,806.85 1,732.00 1,778.75 0.1M
2025-03-04 1,755.00 1,818.90 1,739.95 1,750.60 0.1M
2025-03-03 1,811.00 1,821.00 1,747.20 1,786.60 0.2M
2025-02-28 1,799.00 1,825.00 1,774.00 1,794.75 0.1M
2025-02-27 1,885.00 1,901.95 1,810.30 1,836.45 0.1M
2025-02-25 1,858.85 1,929.00 1,833.50 1,915.15 0.2M
2025-02-24 1,780.00 1,860.00 1,763.10 1,846.95 0.1M
2025-02-21 1,809.90 1,858.00 1,773.20 1,843.50 0.2M
2025-02-20 1,739.65 1,818.00 1,726.05 1,803.75 0.2M
2025-02-19 1,689.15 1,758.90 1,665.30 1,750.75 0.1M
2025-02-18 1,680.00 1,698.75 1,653.85 1,689.15 0.1M
2025-02-17 1,651.00 1,712.95 1,605.25 1,688.35 0.1M
2025-02-14 1,745.85 1,745.90 1,635.65 1,657.15 0.1M
2025-02-13 1,748.35 1,773.90 1,713.55 1,727.30 0.1M
2025-02-12 1,671.00 1,752.00 1,636.35 1,748.35 0.1M
2025-02-11 1,690.05 1,699.00 1,632.00 1,665.45 0.2M
2025-02-10 1,757.00 1,757.00 1,684.15 1,699.50 0.1M
2025-02-07 1,704.95 1,804.65 1,694.95 1,740.70 0.2M
2025-02-06 1,750.25 1,756.45 1,672.10 1,705.75 0.3M
2025-02-05 1,724.05 1,792.00 1,715.40 1,751.90 0.2M
2025-02-04 1,735.00 1,793.85 1,703.20 1,724.05 0.1M
2025-02-03 1,724.95 1,807.45 1,711.05 1,729.20 0.1M
2025-02-01 1,773.95 1,773.95 1,707.00 1,722.25 0.1M
2025-01-31 1,750.05 1,791.95 1,740.00 1,761.15 0.1M
2025-01-30 1,738.00 1,794.90 1,705.00 1,748.70 0.2M
2025-01-29 1,560.00 1,805.05 1,545.70 1,743.75 0.6M
2025-01-28 1,589.95 1,608.55 1,476.00 1,559.85 0.6M
2025-01-27 1,772.00 1,772.00 1,534.55 1,568.25 0.5M
2025-01-24 1,825.05 1,842.95 1,768.05 1,779.80 0.1M
2025-01-23 1,860.15 1,860.15 1,801.00 1,821.30 0.1M
2025-01-22 1,899.65 1,899.65 1,840.00 1,848.50 0.3M
2025-01-21 1,926.65 1,934.95 1,869.00 1,884.95 0.3M
2025-01-20 1,896.50 1,940.00 1,860.20 1,925.65 0.2M
2025-01-17 1,850.00 1,885.70 1,844.55 1,871.95 0.2M
2025-01-16 1,870.00 1,904.70 1,850.00 1,862.85 0.5M
2025-01-15 1,945.00 1,992.20 1,910.00 1,917.95 0.3M
2025-01-14 1,876.95 1,950.90 1,868.05 1,936.70 0.2M
2025-01-13 1,886.00 1,920.00 1,855.15 1,867.65 0.4M
2025-01-10 1,958.00 1,978.00 1,889.75 1,914.35 0.3M
2025-01-09 1,947.00 1,970.00 1,924.90 1,954.05 0.2M
2025-01-08 1,979.90 1,980.95 1,921.85 1,946.95 0.2M
2025-01-07 1,878.35 1,983.85 1,871.05 1,973.95 0.5M
2025-01-06 1,948.00 1,948.00 1,860.00 1,867.35 0.4M
2025-01-03 1,933.30 1,967.20 1,910.50 1,939.10 0.4M
2025-01-02 1,943.00 1,951.25 1,891.75 1,936.35 0.4M
2025-01-01 1,928.00 1,974.90 1,915.25 1,943.25 0.4M