Isgec Heavy

ISGE
🏛️ インド →
875.35
最終更新: 2025-09-29
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
09:08 955.00 955.00 955.00 955.00 0.1K
09:15 952.10 953.90 952.10 953.80 0.2K
09:16 945.00 945.00 940.00 940.00 0.1K
09:17 938.55 940.15 938.55 939.85 0.3K
09:18 940.75 942.15 939.80 942.15 0.2K
09:19 942.40 943.00 942.40 943.00 0.1K
09:21 942.95 943.00 942.95 943.00 0.0K
09:22 941.10 942.10 941.10 942.10 1.1K
09:25 942.90 942.90 941.00 942.00 0.2K
09:26 942.00 942.00 942.00 942.00 0.0K
09:28 941.00 941.00 941.00 941.00 0.2K
09:29 941.95 941.95 941.00 941.00 0.8K
09:30 940.85 940.85 939.30 939.30 0.3K
09:31 939.95 939.95 939.95 939.95 0.0K
09:32 940.00 942.00 939.05 939.05 0.5K
09:33 939.00 939.00 938.00 938.00 0.0K
09:34 938.30 938.30 937.85 937.85 0.0K
09:35 937.85 939.10 937.85 939.10 0.0K
09:36 937.25 938.85 937.25 938.85 0.0K
09:37 939.60 939.60 939.60 939.60 0.1K
09:38 938.80 940.00 938.80 940.00 0.1K
09:39 940.00 940.00 937.55 937.55 0.1K
09:40 938.60 938.60 938.60 938.60 0.0K
09:41 939.10 939.10 937.80 937.80 0.1K
09:43 939.00 939.30 939.00 939.30 0.0K
09:45 937.80 939.50 937.80 939.50 0.1K
09:47 939.00 939.00 939.00 939.00 0.0K
09:48 939.00 939.00 938.45 938.45 0.5K
09:49 938.45 938.45 938.45 938.45 0.0K
09:50 938.45 939.95 938.45 939.95 0.1K
09:51 938.10 938.10 938.10 938.10 0.0K
09:53 938.65 939.50 938.65 939.50 0.0K
09:55 939.50 939.50 939.50 939.50 0.0K
09:56 939.50 939.50 939.50 939.50 0.0K
09:57 939.80 939.80 939.80 939.80 0.0K
09:58 940.00 940.00 940.00 940.00 0.3K
09:59 940.00 940.00 940.00 940.00 0.1K
10:00 940.00 940.00 939.50 939.50 0.5K
10:01 939.85 939.85 939.85 939.85 0.1K
10:02 939.85 939.85 939.85 939.85 0.0K
10:04 939.50 939.50 939.50 939.50 0.1K
10:05 939.50 939.50 937.50 937.50 0.4K
10:07 939.40 939.40 939.40 939.40 0.0K
10:08 939.85 939.85 937.95 938.25 0.1K
10:09 939.45 939.45 939.45 939.45 0.0K
10:12 939.00 939.00 939.00 939.00 0.1K
10:13 938.00 939.00 938.00 939.00 0.1K
10:16 938.80 938.80 938.80 938.80 0.0K
10:17 938.80 938.80 938.80 938.80 0.0K
10:23 938.80 938.80 938.20 938.20 0.0K
10:24 938.25 938.25 938.25 938.25 0.0K
10:26 940.00 940.00 940.00 940.00 0.2K
10:27 939.75 939.75 939.75 939.75 0.0K
10:28 939.75 939.75 939.75 939.75 0.0K
10:30 939.75 939.75 939.75 939.75 0.1K
10:31 940.00 940.00 940.00 940.00 0.0K
10:32 938.75 938.75 938.75 938.75 0.0K
10:36 937.00 937.00 937.00 937.00 0.1K
10:38 938.80 938.80 938.80 938.80 0.0K
10:41 938.90 938.90 938.90 938.90 0.0K
10:42 936.65 936.65 936.00 936.00 0.2K
10:43 936.00 936.00 936.00 936.00 0.1K
10:44 936.65 936.65 936.55 936.55 0.0K
10:46 938.00 938.00 938.00 938.00 0.1K
10:47 938.55 938.55 938.55 938.55 0.0K
10:48 938.90 938.90 938.55 938.55 0.2K
10:52 937.50 937.50 937.50 937.50 0.0K
10:53 939.25 939.25 939.25 939.25 0.0K
10:58 939.00 939.00 939.00 939.00 0.0K
11:01 937.40 937.40 937.40 937.40 0.1K
11:11 938.00 938.00 938.00 938.00 0.0K
11:13 938.00 938.00 937.60 937.60 0.0K
11:14 938.00 938.00 938.00 938.00 0.0K
11:15 938.00 938.00 938.00 938.00 0.0K
11:16 938.00 938.00 937.10 937.15 0.1K
11:17 937.10 937.15 937.10 937.15 0.0K
11:20 937.30 937.30 937.30 937.30 0.0K
11:24 938.00 938.00 938.00 938.00 0.0K
11:25 937.80 937.80 937.80 937.80 0.0K
11:26 937.70 937.70 937.70 937.70 0.0K
11:28 938.00 938.00 938.00 938.00 0.2K
11:29 938.00 938.00 937.70 937.70 0.1K
11:30 937.70 937.70 937.30 937.30 0.3K
11:32 938.05 938.05 938.05 938.05 0.0K
11:33 938.00 938.00 938.00 938.00 0.0K
11:34 938.00 938.00 937.30 937.30 0.0K
11:35 939.45 939.75 939.45 939.75 0.1K
11:38 939.25 939.25 938.30 938.30 0.0K
11:39 938.30 939.00 938.30 939.00 0.0K
11:42 939.75 940.00 939.75 940.00 0.3K
11:43 940.00 940.00 940.00 940.00 0.0K
11:44 939.70 939.70 939.70 939.70 0.0K
11:45 940.60 940.60 940.60 940.60 0.0K
11:46 940.60 940.60 940.60 940.60 0.0K
11:47 941.00 941.00 941.00 941.00 0.0K
11:49 941.00 941.00 941.00 941.00 0.1K
11:51 941.00 941.00 941.00 941.00 0.0K
11:52 940.05 940.05 939.55 939.55 0.0K
11:55 939.55 939.55 939.55 939.55 0.0K
11:59 939.35 939.35 938.00 938.00 0.2K
12:07 938.00 938.00 937.95 937.95 0.0K
12:08 937.30 937.30 936.10 936.10 0.1K
12:14 938.00 938.00 938.00 938.00 0.0K
12:17 936.85 936.85 936.85 936.85 0.0K
12:23 937.80 937.80 937.80 937.80 0.0K
12:26 937.80 937.80 937.80 937.80 0.0K
12:27 936.65 936.65 936.65 936.65 0.1K
12:28 936.65 938.00 936.65 938.00 0.2K
12:29 937.95 937.95 937.95 937.95 0.0K
12:33 937.00 937.00 936.10 936.10 0.4K
12:35 937.50 937.50 937.50 937.50 0.0K
12:36 938.00 938.00 938.00 938.00 0.1K
12:38 937.95 937.95 937.95 937.95 0.0K
12:39 937.95 937.95 937.95 937.95 0.0K
12:42 936.55 936.55 936.55 936.55 0.0K
12:43 936.55 936.55 936.55 936.55 0.0K
12:44 936.10 936.10 936.10 936.10 0.0K
12:46 937.25 937.25 937.25 937.25 0.0K
12:48 937.25 937.25 937.25 937.25 0.0K
12:49 936.40 936.40 936.40 936.40 0.0K
12:53 938.00 938.00 938.00 938.00 0.0K
12:55 937.95 937.95 937.95 937.95 0.0K
12:57 937.95 937.95 937.95 937.95 0.0K
13:01 937.95 937.95 937.95 937.95 0.0K
13:02 937.95 937.95 937.95 937.95 0.0K
13:03 937.00 937.00 937.00 937.00 0.0K
13:06 937.90 937.90 937.90 937.90 0.1K
13:07 937.95 937.95 937.95 937.95 0.0K
13:09 937.95 937.95 937.95 937.95 0.0K
13:18 937.05 937.05 937.05 937.05 0.0K
13:21 937.90 937.90 937.90 937.90 0.0K
13:24 937.10 937.90 937.10 937.10 0.1K
13:25 937.90 937.90 937.00 937.00 0.1K
13:26 937.90 937.90 937.90 937.90 0.0K
13:27 937.90 937.90 937.90 937.90 0.0K
13:29 937.90 937.90 937.00 937.00 0.0K
13:30 936.65 936.65 936.00 936.00 0.3K
13:31 936.00 936.00 936.00 936.00 0.1K
13:32 936.00 936.00 936.00 936.00 0.0K
13:33 936.00 936.00 936.00 936.00 0.0K
13:34 936.00 936.00 936.00 936.00 0.1K
13:35 936.90 936.90 936.90 936.90 0.0K
13:37 936.95 936.95 936.95 936.95 0.0K
13:39 936.10 936.10 936.10 936.10 0.0K
13:41 936.95 936.95 936.95 936.95 0.6K
13:42 936.95 936.95 936.95 936.95 0.0K
13:43 937.00 937.00 937.00 937.00 0.6K
13:44 936.00 936.00 936.00 936.00 0.2K
13:46 937.80 937.80 936.00 936.00 0.3K
13:48 936.00 936.00 936.00 936.00 0.0K
13:49 935.70 936.75 935.70 936.75 0.0K
13:51 936.00 936.00 936.00 936.00 0.0K
13:52 936.00 936.00 936.00 936.00 0.0K
13:53 936.00 936.00 936.00 936.00 0.1K
13:55 936.00 936.00 936.00 936.00 0.0K
13:58 936.00 936.00 936.00 936.00 0.0K
13:59 936.00 936.00 936.00 936.00 0.1K
14:00 936.55 936.55 936.55 936.55 0.0K
14:01 936.50 936.50 936.50 936.50 0.1K
14:02 936.20 936.20 936.20 936.20 0.0K
14:06 936.00 936.00 936.00 936.00 0.7K
14:09 936.00 936.00 935.20 935.20 0.0K
14:12 936.30 936.30 936.30 936.30 0.0K
14:13 936.30 936.30 936.30 936.30 0.0K
14:17 935.40 935.40 935.20 935.20 0.1K
14:18 936.20 936.20 936.20 936.20 0.0K
14:19 935.25 935.25 935.25 935.25 0.0K
14:24 935.25 935.25 935.25 935.25 0.0K
14:25 935.25 935.25 935.25 935.25 0.0K
14:26 935.25 935.45 935.25 935.45 0.0K
14:27 935.55 935.55 935.35 935.35 0.0K
14:28 935.30 935.30 935.25 935.25 0.0K
14:29 936.05 936.05 935.25 935.30 0.0K
14:30 935.30 935.30 935.30 935.30 0.0K
14:31 936.05 936.05 935.30 935.55 0.1K
14:32 935.35 936.40 935.25 936.40 0.1K
14:33 936.25 937.95 936.25 937.95 0.2K
14:34 937.05 938.00 937.00 938.00 0.1K
14:35 937.60 937.60 937.00 937.00 0.1K
14:36 937.10 939.00 937.10 938.20 1.4K
14:37 936.50 936.50 936.10 936.15 0.0K
14:38 936.20 936.50 936.20 936.50 0.0K
14:39 937.50 939.00 936.95 939.00 0.3K
14:40 937.50 939.00 937.50 937.70 0.2K
14:41 939.00 939.00 937.95 937.95 0.5K
14:42 938.05 939.00 937.15 939.00 2.0K
14:43 937.15 937.15 936.95 937.00 0.0K
14:44 937.00 937.00 937.00 937.00 0.0K
14:45 937.00 937.00 937.00 937.00 0.0K
14:46 937.00 937.00 937.00 937.00 0.0K
14:47 937.00 937.80 937.00 937.00 0.0K
14:48 937.00 937.00 937.00 937.00 0.0K
14:49 937.00 937.15 937.00 937.00 0.1K
14:50 937.15 937.15 937.00 937.00 0.0K
14:51 937.00 937.70 937.00 937.20 0.0K
14:52 937.20 938.50 937.05 937.30 0.0K
14:53 937.35 938.25 937.20 938.25 0.0K
14:54 937.45 937.45 937.25 937.25 0.0K
14:55 937.35 937.35 937.20 937.25 0.0K
14:56 937.30 938.35 937.25 938.35 0.0K
14:57 938.35 938.40 937.20 937.20 0.0K
14:58 937.30 937.40 937.30 937.40 0.0K
14:59 937.35 937.35 937.10 937.10 0.0K
15:00 937.05 937.05 935.30 936.10 1.3K
15:01 936.00 936.05 935.30 935.30 0.3K
15:02 935.25 935.25 935.20 935.20 0.0K
15:03 935.15 935.15 935.10 935.10 0.0K
15:04 935.10 936.30 935.10 935.75 0.1K
15:05 935.40 938.85 935.40 938.00 1.0K
15:06 937.15 938.05 936.65 936.65 0.0K
15:07 937.40 937.40 935.80 935.80 0.0K
15:08 935.90 936.10 935.40 935.40 0.1K
15:09 935.95 936.00 935.10 936.00 0.5K
15:10 935.35 935.95 935.20 935.20 0.1K
15:11 935.15 935.90 935.15 935.90 0.0K
15:12 937.00 937.00 935.25 935.40 0.2K
15:13 935.60 936.00 935.10 935.10 0.6K
15:14 935.15 935.15 935.00 935.00 0.0K
15:15 935.85 935.85 934.55 935.00 0.7K
15:16 934.70 934.70 934.00 934.00 0.3K
15:17 934.85 934.85 933.10 933.10 0.0K
15:18 934.00 934.35 934.00 934.35 0.0K
15:19 933.00 934.35 933.00 934.30 0.1K
15:20 934.25 934.25 933.00 933.00 0.2K
15:21 934.30 934.30 933.00 934.25 0.0K
15:22 934.00 935.00 933.85 935.00 0.3K
15:23 934.95 934.95 934.90 934.90 0.1K
15:24 934.85 934.85 934.85 934.85 0.0K
15:25 934.95 935.00 934.00 935.00 0.2K
15:26 935.00 935.00 928.00 928.00 0.9K
15:27 935.00 935.00 930.35 932.50 2.1K
15:28 932.80 932.80 932.00 932.00 0.3K
15:29 938.00 938.00 932.00 934.60 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし