ITC (ITC)

ITC
🏛️ インド →
399.75
最終更新: 2025-10-08
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
09:07 425.00 425.00 425.00 425.00 55.1K
09:15 424.10 424.10 422.80 423.20 296.5K
09:16 423.15 423.30 422.75 422.95 191.1K
09:17 423.15 423.40 423.10 423.35 78.8K
09:18 423.25 423.30 423.05 423.25 118.9K
09:19 423.05 423.15 422.85 422.95 191.9K
09:20 423.00 423.00 422.80 422.90 36.8K
09:21 422.85 423.00 422.70 422.70 58.1K
09:22 422.10 422.20 422.05 422.05 91.9K
09:23 422.05 422.10 421.95 422.05 67.5K
09:24 422.00 422.25 422.00 422.25 34.7K
09:25 422.25 422.25 422.10 422.25 30.3K
09:26 422.20 422.20 421.90 421.95 81.6K
09:27 422.05 422.15 421.80 422.00 43.5K
09:28 422.00 422.15 422.00 422.00 46.8K
09:29 422.05 422.15 421.85 422.15 43.6K
09:30 421.95 422.15 421.95 422.15 21.9K
09:31 422.05 422.05 421.90 421.90 32.9K
09:32 421.95 422.00 421.90 421.90 30.4K
09:33 421.90 422.00 421.65 422.00 53.8K
09:34 422.05 422.15 422.05 422.10 31.3K
09:35 422.10 422.35 422.10 422.20 12.4K
09:36 422.20 422.25 422.10 422.15 26.2K
09:37 422.10 422.10 421.85 421.90 26.8K
09:38 421.90 422.10 421.90 422.10 15.7K
09:39 422.10 422.20 422.00 422.15 11.5K
09:40 422.25 422.55 422.20 422.55 12.9K
09:41 422.85 422.85 422.75 422.85 39.5K
09:42 422.75 422.95 422.50 422.90 46.0K
09:43 422.90 423.30 422.80 423.10 28.9K
09:44 423.00 423.10 422.80 422.80 23.8K
09:45 422.80 423.00 422.65 423.00 10.5K
09:46 423.00 423.20 423.00 423.05 23.2K
09:47 423.05 423.40 423.05 423.40 14.6K
09:48 423.30 423.45 423.30 423.35 14.4K
09:49 423.60 423.75 423.35 423.35 43.4K
09:50 423.45 423.50 423.35 423.40 7.3K
09:51 423.50 423.50 423.10 423.20 19.9K
09:52 423.10 423.20 423.10 423.20 10.4K
09:53 423.25 423.30 423.10 423.20 11.0K
09:54 423.15 423.25 423.05 423.05 8.7K
09:55 423.05 423.05 422.65 422.75 23.0K
09:56 422.90 423.20 422.85 422.85 16.2K
09:57 422.80 422.90 422.65 422.65 14.4K
09:58 422.70 422.95 422.70 422.75 9.6K
09:59 422.75 423.00 422.75 422.90 8.1K
10:00 423.00 423.00 422.85 422.85 7.6K
10:01 422.90 422.95 422.80 422.95 7.8K
10:02 422.95 423.00 422.80 422.90 15.2K
10:03 422.85 423.00 422.85 422.85 12.1K
10:04 422.90 423.00 422.70 422.75 18.2K
10:05 422.50 422.80 422.45 422.80 30.9K
10:06 422.75 422.80 422.65 422.70 13.5K
10:07 422.80 422.85 422.60 422.65 14.4K
10:08 422.55 422.75 422.50 422.60 13.4K
10:09 422.55 422.75 422.25 422.30 26.7K
10:10 422.35 422.40 421.90 422.10 65.3K
10:11 422.35 422.35 422.05 422.15 25.2K
10:12 422.05 422.25 422.05 422.25 59.2K
10:13 422.20 422.30 422.15 422.30 23.2K
10:14 422.35 422.40 422.10 422.10 16.7K
10:15 422.15 422.25 422.00 422.10 17.1K
10:16 422.05 422.30 421.95 422.05 19.8K
10:17 422.05 422.45 422.05 422.35 26.3K
10:18 422.35 422.75 422.25 422.60 21.1K
10:19 422.70 422.70 422.30 422.35 524.5K
10:20 422.35 422.50 422.25 422.25 40.6K
10:21 422.30 422.60 422.30 422.50 18.9K
10:22 422.40 422.70 422.40 422.70 16.3K
10:23 422.70 422.75 422.50 422.60 10.8K
10:24 422.60 422.60 422.30 422.55 15.5K
10:25 422.45 422.80 422.45 422.65 7.8K
10:26 422.70 422.90 422.65 422.90 16.5K
10:27 422.80 422.90 422.80 422.90 7.7K
10:28 422.95 422.95 422.80 422.85 14.3K
10:29 422.90 423.10 422.90 422.95 26.9K
10:30 423.00 423.00 422.85 422.90 18.1K
10:31 423.00 423.00 422.85 423.00 8.8K
10:32 423.00 423.40 423.00 423.05 36.3K
10:33 423.05 423.20 423.05 423.20 14.4K
10:34 423.20 423.35 423.20 423.25 22.2K
10:35 423.40 423.50 423.30 423.50 31.0K
10:36 423.55 423.60 423.50 423.50 23.6K
10:37 423.55 423.60 423.45 423.45 30.0K
10:38 423.50 423.65 423.50 423.55 42.4K
10:39 423.55 423.60 423.50 423.60 17.5K
10:40 423.55 423.90 423.55 423.90 21.6K
10:41 423.85 423.95 423.85 423.95 24.8K
10:42 423.90 423.95 423.75 423.75 41.2K
10:43 423.85 423.95 423.80 423.80 17.0K
10:44 423.85 423.90 423.75 423.85 17.5K
10:45 423.85 423.90 423.80 423.90 15.1K
10:46 423.95 424.40 423.90 424.25 31.8K
10:47 424.10 424.30 423.95 424.00 25.5K
10:48 424.10 424.15 424.00 424.05 7.2K
10:49 424.00 424.10 423.90 424.00 4.6K
10:50 424.10 425.00 424.10 425.00 241.7K
10:51 425.00 425.05 424.35 424.35 81.6K
10:52 424.45 424.45 424.05 424.05 33.2K
10:53 424.10 424.20 424.00 424.00 12.6K
10:54 424.15 424.15 423.85 423.85 17.3K
10:55 423.95 423.95 423.80 423.85 9.8K
10:56 423.95 424.00 423.85 423.90 11.5K
10:57 423.85 423.95 423.80 423.80 32.6K
10:58 423.85 423.85 423.30 423.35 35.2K
10:59 423.40 423.75 423.35 423.65 8.2K
11:00 423.80 423.90 423.55 423.70 25.1K
11:01 423.70 423.70 423.05 423.05 44.5K
11:02 422.95 423.05 422.80 422.85 70.1K
11:03 422.75 423.00 422.55 422.55 30.9K
11:04 422.65 422.75 422.50 422.50 48.1K
11:05 422.75 423.00 422.65 422.80 34.9K
11:06 422.70 422.90 422.60 422.70 18.7K
11:07 422.60 423.10 422.60 423.10 36.3K
11:08 423.25 423.35 423.00 423.25 18.0K
11:09 423.25 423.70 423.25 423.70 7.0K
11:10 423.60 423.85 423.55 423.85 84.1K
11:11 423.85 424.10 423.85 424.05 79.7K
11:12 424.10 424.10 424.05 424.10 6.7K
11:13 424.05 424.20 423.95 423.95 46.9K
11:14 423.90 424.10 423.75 424.10 7.9K
11:15 424.15 424.30 424.15 424.30 32.6K
11:16 424.40 424.90 424.40 424.80 128.4K
11:17 424.70 424.80 424.50 424.80 60.4K
11:18 424.75 424.80 424.55 424.70 29.0K
11:19 424.80 424.95 424.50 424.95 55.4K
11:20 424.95 424.95 424.70 424.70 21.4K
11:21 424.70 424.80 424.65 424.70 18.4K
11:22 424.75 424.75 424.35 424.40 22.0K
11:23 424.35 424.45 424.30 424.45 30.9K
11:24 424.35 424.50 424.35 424.45 12.6K
11:25 424.35 424.50 424.35 424.40 7.1K
11:26 424.50 424.55 424.35 424.40 25.4K
11:27 424.50 424.80 424.50 424.80 34.8K
11:28 424.80 424.80 424.35 424.50 32.5K
11:29 424.50 424.60 424.40 424.40 21.5K
11:30 424.45 424.50 424.35 424.45 19.3K
11:31 424.35 424.60 424.35 424.55 75.3K
11:32 424.70 424.70 424.40 424.50 163.4K
11:33 424.50 424.55 424.45 424.45 48.3K
11:34 424.50 424.60 424.40 424.50 22.0K
11:35 424.50 424.50 424.40 424.40 19.2K
11:36 424.50 424.75 424.45 424.75 81.3K
11:37 424.90 424.95 424.55 424.75 40.5K
11:38 424.65 424.80 424.65 424.65 17.9K
11:39 424.65 424.80 424.55 424.55 33.2K
11:40 424.55 424.70 424.45 424.70 9.2K
11:41 424.75 424.75 424.65 424.70 25.0K
11:42 424.80 425.00 424.70 424.70 41.3K
11:43 424.75 425.45 424.70 425.25 93.1K
11:44 425.30 425.45 424.90 424.95 132.1K
11:45 424.95 425.00 424.70 424.85 31.2K
11:46 424.85 424.95 424.70 424.95 14.6K
11:47 424.90 425.15 424.90 425.00 87.6K
11:48 425.05 425.10 424.90 424.90 55.8K
11:49 424.95 424.95 424.80 424.95 32.7K
11:50 424.85 425.00 424.70 424.75 137.4K
11:51 424.85 425.30 424.65 424.95 137.5K
11:52 425.00 425.00 424.75 424.85 69.1K
11:53 424.80 424.85 424.70 424.75 18.0K
11:54 424.80 425.00 424.70 424.70 28.3K
11:55 424.75 424.80 424.70 424.80 47.5K
11:56 424.95 425.00 424.95 425.00 39.1K
11:57 425.00 425.00 424.80 425.00 25.7K
11:58 425.00 425.00 424.85 424.85 31.2K
11:59 424.85 424.90 424.75 424.80 23.9K
12:00 424.80 424.90 424.80 424.90 23.4K
12:01 424.90 425.00 423.95 423.95 95.6K
12:02 423.95 424.50 423.85 424.30 90.1K
12:03 424.35 424.50 424.20 424.45 29.5K
12:04 424.50 424.50 424.25 424.45 23.7K
12:05 424.50 424.50 424.20 424.20 74.2K
12:06 424.25 424.40 424.20 424.40 39.4K
12:07 424.30 424.50 424.20 424.45 49.2K
12:08 424.45 424.50 424.35 424.45 34.6K
12:09 424.45 424.65 424.35 424.45 41.7K
12:10 424.50 424.60 424.45 424.60 37.5K
12:11 424.60 425.00 424.55 424.95 80.5K
12:12 425.00 425.00 424.70 424.75 27.2K
12:13 424.80 424.85 424.75 424.85 29.6K
12:14 424.85 425.00 424.70 424.80 55.9K
12:15 424.80 425.00 424.60 425.00 41.7K
12:16 424.85 425.00 424.70 424.80 25.2K
12:17 424.85 425.00 424.85 425.00 38.1K
12:18 425.00 425.10 424.95 425.00 60.8K
12:19 424.95 425.05 424.75 424.90 27.2K
12:20 424.80 424.95 424.65 424.75 30.0K
12:21 424.70 424.90 424.60 424.75 34.3K
12:22 424.75 424.95 424.75 424.95 38.5K
12:23 424.85 425.00 424.80 424.95 31.1K
12:24 424.85 424.90 424.55 424.55 35.3K
12:25 424.65 424.75 424.60 424.70 22.5K
12:26 424.65 424.90 424.60 424.75 39.2K
12:27 424.75 424.90 424.60 424.80 67.9K
12:28 424.80 425.00 424.80 424.90 87.9K
12:29 425.00 425.10 424.80 424.85 48.9K
12:30 424.85 425.00 424.75 424.80 23.1K
12:31 424.85 425.00 424.70 424.90 28.1K
12:32 425.00 425.25 424.90 425.25 71.7K
12:33 425.35 425.45 425.35 425.45 72.8K
12:34 425.40 425.40 425.25 425.30 36.5K
12:35 425.30 425.35 425.15 425.15 44.1K
12:36 425.15 425.15 424.95 424.95 42.6K
12:37 425.20 425.20 424.90 425.05 63.7K
12:38 425.05 425.05 424.80 424.85 74.3K
12:39 424.90 425.00 424.80 424.85 31.3K
12:40 424.90 425.00 424.85 424.85 42.9K
12:41 424.90 425.10 424.80 425.10 39.3K
12:42 425.10 425.30 425.00 425.15 50.2K
12:43 425.15 425.25 425.10 425.20 18.3K
12:44 425.15 425.40 425.05 425.35 68.0K
12:45 425.25 425.40 425.20 425.25 20.6K
12:46 425.25 425.30 425.05 425.05 16.3K
12:47 425.05 425.25 424.95 425.05 50.2K
12:48 425.20 425.30 425.15 425.30 16.3K
12:49 425.30 425.55 425.25 425.30 75.0K
12:50 425.45 425.45 425.20 425.25 22.6K
12:51 425.25 425.30 424.95 425.25 84.5K
12:52 425.10 425.30 425.05 425.05 23.3K
12:53 425.05 425.30 425.05 425.30 16.1K
12:54 425.35 425.35 425.15 425.20 8.3K
12:55 425.20 425.25 425.15 425.25 9.5K
12:56 425.20 425.35 424.95 425.00 74.9K
12:57 425.00 425.00 424.90 424.95 11.9K
12:58 424.95 425.00 424.90 424.95 13.9K
12:59 425.00 425.00 424.80 424.95 11.8K
13:00 424.85 425.00 424.75 425.00 19.2K
13:01 424.95 424.95 424.75 424.75 9.0K
13:02 424.75 424.80 424.70 424.70 16.1K
13:03 424.80 424.95 424.75 424.95 13.6K
13:04 424.85 425.05 424.75 424.95 42.7K
13:05 424.95 425.00 424.80 424.95 36.0K
13:06 425.00 425.20 424.90 425.00 79.4K
13:07 425.00 425.20 425.00 425.15 68.4K
13:08 425.20 425.20 424.90 424.95 14.1K
13:09 424.95 425.00 424.95 425.00 16.5K
13:10 425.00 425.10 424.95 424.95 32.6K
13:11 425.00 425.10 424.90 425.05 35.8K
13:12 425.05 425.20 424.95 425.05 68.2K
13:13 425.05 425.05 424.95 425.00 14.2K
13:14 424.95 425.00 424.90 424.90 10.8K
13:15 424.95 424.95 424.90 424.90 10.9K
13:16 424.95 424.95 424.75 424.95 33.0K
13:17 424.85 424.95 424.65 424.95 36.1K
13:18 424.85 424.95 424.65 424.90 20.1K
13:19 424.90 424.95 424.80 424.90 11.8K
13:20 424.90 425.05 424.80 424.80 116.1K
13:21 424.70 424.80 424.70 424.75 22.5K
13:22 424.80 424.80 424.75 424.75 36.8K
13:23 424.80 425.00 424.75 424.95 16.4K
13:24 424.95 425.05 424.95 425.05 34.0K
13:25 425.05 425.05 424.85 424.95 23.4K
13:26 424.85 425.00 424.85 424.95 9.2K
13:27 424.95 424.95 424.75 424.80 23.1K
13:28 424.80 424.95 424.75 424.90 11.4K
13:29 425.00 425.00 424.85 424.95 12.5K
13:30 424.90 425.00 424.90 425.00 37.7K
13:31 425.00 425.15 425.00 425.05 45.5K
13:32 425.00 425.05 425.00 425.05 15.7K
13:33 425.05 425.05 424.90 424.90 15.1K
13:34 424.90 424.95 424.85 424.90 20.4K
13:35 424.95 425.00 424.90 424.90 22.9K
13:36 424.75 424.90 424.75 424.75 13.7K
13:37 424.80 424.95 424.70 424.95 33.1K
13:38 424.95 425.00 424.85 424.90 72.7K
13:39 424.90 425.00 424.85 424.95 71.8K
13:40 425.00 425.05 424.90 425.05 101.8K
13:41 425.10 425.10 424.80 424.85 32.2K
13:42 424.90 424.95 424.80 424.85 25.2K
13:43 424.90 425.00 424.85 425.00 29.7K
13:44 425.00 425.00 424.90 424.90 84.5K
13:45 424.90 424.95 424.85 424.95 35.4K
13:46 424.95 425.00 424.80 425.00 32.9K
13:47 424.90 425.00 424.80 425.00 42.6K
13:48 424.95 425.10 424.95 425.00 117.2K
13:49 425.00 425.25 424.95 425.25 49.9K
13:50 425.20 425.30 425.20 425.30 87.7K
13:51 425.25 425.55 425.25 425.35 101.9K
13:52 425.30 425.35 425.05 425.05 49.3K
13:53 425.10 425.10 424.85 424.90 93.9K
13:54 424.80 425.15 424.80 425.10 27.5K
13:55 425.00 425.10 425.00 425.05 36.8K
13:56 425.10 425.10 424.95 425.00 25.3K
13:57 425.00 425.15 425.00 425.00 44.3K
13:58 425.10 425.15 424.90 424.90 31.9K
13:59 424.90 425.05 424.85 425.05 63.7K
14:00 425.00 425.20 424.95 425.20 49.3K
14:01 425.20 425.25 425.05 425.05 30.5K
14:02 425.10 425.10 425.00 425.05 22.4K
14:03 425.00 425.05 424.95 425.00 61.4K
14:04 425.00 425.05 425.00 425.05 21.5K
14:05 425.00 425.05 424.95 425.00 20.0K
14:06 425.00 425.05 424.95 425.00 24.8K
14:07 425.00 425.05 424.95 425.00 39.6K
14:08 425.00 425.05 424.95 424.95 21.3K
14:09 425.00 425.05 424.95 425.00 20.4K
14:10 424.95 425.05 424.95 425.00 42.8K
14:11 424.95 425.05 424.95 425.00 31.5K
14:12 425.05 425.05 424.95 425.00 77.6K
14:13 424.95 425.00 424.85 424.95 26.5K
14:14 425.00 425.00 424.80 424.80 27.8K
14:15 424.50 424.65 423.30 423.90 269.5K
14:16 423.95 424.50 423.95 424.35 123.5K
14:17 424.40 425.00 424.40 424.90 63.0K
14:18 424.90 424.95 424.70 424.85 38.1K
14:19 425.00 425.05 424.90 425.05 34.5K
14:20 425.00 425.00 424.80 424.90 31.5K
14:21 425.05 425.10 424.95 425.00 41.2K
14:22 425.00 425.05 425.00 425.05 15.9K
14:23 425.05 425.05 424.95 425.05 37.6K
14:24 425.00 425.05 424.95 424.95 26.6K
14:25 425.05 425.05 424.95 424.95 43.0K
14:26 425.00 425.25 425.00 425.25 73.3K
14:27 425.35 425.35 425.10 425.10 37.9K
14:28 425.15 425.20 425.05 425.20 26.4K
14:29 425.20 425.25 425.15 425.20 26.2K
14:30 425.15 425.25 425.15 425.20 18.9K
14:31 425.20 425.45 425.20 425.40 37.8K
14:32 425.30 425.45 425.20 425.45 62.0K
14:33 425.30 425.40 425.30 425.35 55.1K
14:34 425.30 425.45 425.10 425.15 48.3K
14:35 425.20 425.40 425.10 425.25 30.8K
14:36 425.30 425.35 425.25 425.30 31.7K
14:37 425.45 425.50 425.30 425.40 30.5K
14:38 425.35 425.40 425.35 425.35 45.0K
14:39 425.45 425.65 425.35 425.45 57.2K
14:40 425.25 425.50 425.25 425.40 47.3K
14:41 425.50 425.55 425.30 425.30 34.4K
14:42 425.40 425.60 425.30 425.60 36.1K
14:43 425.60 425.90 425.60 425.65 117.4K
14:44 426.00 427.00 426.00 426.85 182.3K
14:45 426.85 426.95 426.85 426.90 131.9K
14:46 426.90 427.00 426.25 426.65 115.7K
14:47 426.60 426.85 426.60 426.80 59.3K
14:48 426.80 427.00 426.45 426.45 130.9K
14:49 426.70 426.70 426.30 426.30 57.8K
14:50 426.20 426.55 426.15 426.55 69.7K
14:51 426.50 426.65 426.30 426.55 93.9K
14:52 426.65 426.70 426.35 426.55 90.6K
14:53 426.45 426.60 426.40 426.50 76.8K
14:54 426.45 426.65 426.45 426.55 79.8K
14:55 426.55 426.65 426.55 426.60 101.7K
14:56 426.60 426.90 426.60 426.90 99.3K
14:57 426.90 427.05 426.75 427.05 110.8K
14:58 427.10 427.45 427.05 427.35 137.1K
14:59 427.30 427.45 426.85 427.15 99.7K
15:00 427.10 427.55 427.05 427.10 149.8K
15:01 427.10 427.35 426.85 427.10 178.0K
15:02 427.10 427.10 426.95 426.95 1,664.7K
15:03 427.00 427.00 426.85 426.95 174.7K
15:04 426.90 427.00 426.65 426.75 477.4K
15:05 426.65 426.95 426.60 426.90 127.2K
15:06 427.00 427.05 426.90 427.05 108.1K
15:07 427.05 427.20 427.00 427.05 120.0K
15:08 427.05 427.25 427.00 427.25 120.2K
15:09 427.20 427.30 427.15 427.30 204.2K
15:10 427.35 427.50 427.20 427.45 177.8K
15:11 427.45 427.55 427.40 427.55 124.5K
15:12 427.45 427.60 427.40 427.45 129.5K
15:13 427.45 427.65 427.30 427.65 118.3K
15:14 427.60 427.60 427.10 427.35 164.5K
15:15 427.30 427.30 427.05 427.30 134.5K
15:16 427.30 427.50 426.85 427.40 261.7K
15:17 427.35 427.50 427.20 427.50 264.1K
15:18 427.60 427.60 427.25 427.50 283.8K
15:19 427.50 427.60 427.45 427.60 185.8K
15:20 427.55 427.65 427.40 427.45 169.9K
15:21 427.50 427.65 427.50 427.60 153.4K
15:22 427.55 427.60 427.45 427.60 197.8K
15:23 427.55 427.60 427.30 427.40 266.5K
15:24 427.40 427.60 427.20 427.50 164.5K
15:25 427.40 427.50 427.25 427.50 169.5K
15:26 427.50 427.50 427.20 427.30 163.9K
15:27 427.40 427.65 427.20 427.45 167.0K
15:28 427.60 427.60 426.90 427.05 260.6K
15:29 427.10 427.25 426.90 427.25 79.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし