ITC (ITC)

ITC
🏛️ インド →
399.80
最終更新: 2025-10-07
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
09:07 428.05 428.05 428.05 428.05 46.7K
09:15 427.75 427.75 425.65 425.85 180.5K
09:16 425.90 426.55 425.20 425.60 62.4K
09:17 425.40 425.50 424.70 424.70 65.1K
09:18 424.55 424.55 424.10 424.25 67.8K
09:19 423.85 424.55 423.85 424.40 76.1K
09:20 424.10 424.25 423.70 423.70 83.5K
09:21 423.50 423.50 423.25 423.25 77.7K
09:22 423.25 423.30 422.80 423.30 99.1K
09:23 423.00 423.45 422.95 423.45 210.3K
09:24 423.20 423.40 422.75 423.40 344.2K
09:25 422.90 423.15 422.90 423.05 160.6K
09:26 423.00 423.00 422.00 422.00 488.9K
09:27 422.00 422.60 422.00 422.30 324.6K
09:28 422.35 422.55 422.15 422.30 51.2K
09:29 422.35 423.05 422.35 422.95 34.4K
09:30 422.70 422.70 422.20 422.20 57.5K
09:31 422.25 422.75 422.25 422.75 14.9K
09:32 422.60 422.60 422.30 422.40 41.7K
09:33 422.30 422.50 422.15 422.15 70.8K
09:34 422.15 422.40 422.05 422.40 16.7K
09:35 422.40 422.40 422.05 422.10 28.8K
09:36 422.20 422.45 422.20 422.25 36.1K
09:37 422.35 422.60 422.30 422.60 18.6K
09:38 422.60 422.70 422.50 422.50 28.3K
09:39 422.70 423.05 422.65 423.05 22.6K
09:40 422.90 422.95 422.55 422.60 48.6K
09:41 422.40 422.45 421.95 421.95 166.5K
09:42 421.95 422.20 421.80 421.85 85.0K
09:43 422.00 422.15 421.85 422.00 137.8K
09:44 421.85 422.20 421.85 422.00 275.5K
09:45 421.95 422.20 421.65 421.75 110.1K
09:46 421.75 421.90 421.60 421.75 56.3K
09:47 421.75 421.95 421.75 421.85 29.7K
09:48 421.85 421.85 421.50 421.60 73.3K
09:49 421.60 421.80 421.60 421.65 34.7K
09:50 421.75 421.80 421.55 421.65 61.5K
09:51 421.65 422.00 421.65 421.95 47.1K
09:52 422.00 422.00 421.90 422.00 51.7K
09:53 421.95 422.00 421.80 421.95 43.7K
09:54 422.00 422.00 421.80 421.80 71.3K
09:55 422.00 422.45 421.95 422.30 128.0K
09:56 422.25 422.40 422.15 422.30 26.8K
09:57 422.30 422.40 422.25 422.35 57.7K
09:58 422.40 422.60 421.90 422.00 178.0K
09:59 421.95 422.15 421.80 422.15 59.7K
10:00 422.20 422.20 421.85 421.85 89.3K
10:01 421.95 422.00 421.65 422.00 98.3K
10:02 421.90 422.00 421.90 421.95 65.2K
10:03 421.95 422.00 421.80 421.85 128.9K
10:04 421.90 422.00 421.85 421.85 96.2K
10:05 421.95 422.00 421.85 421.90 46.3K
10:06 421.85 421.90 421.70 421.90 32.9K
10:07 421.90 422.00 421.90 422.00 40.1K
10:08 422.00 422.00 421.75 421.90 159.1K
10:09 422.00 422.10 421.80 421.80 159.3K
10:10 421.80 422.00 421.80 422.00 78.7K
10:11 422.00 422.10 421.95 422.10 120.2K
10:12 422.10 422.35 422.00 422.35 33.2K
10:13 422.40 422.55 422.40 422.55 58.9K
10:14 422.55 422.85 422.55 422.80 93.5K
10:15 422.75 422.75 422.30 422.30 89.7K
10:16 422.00 422.00 421.90 422.00 113.8K
10:17 422.00 422.10 421.80 422.05 119.3K
10:18 421.85 422.00 421.80 421.95 71.0K
10:19 421.90 421.95 421.85 421.95 30.8K
10:20 422.00 422.00 421.70 421.70 67.2K
10:21 421.90 421.90 421.70 421.90 59.5K
10:22 421.85 421.90 421.80 421.90 28.5K
10:23 421.95 422.00 421.90 422.00 50.9K
10:24 422.00 422.05 421.80 421.85 69.9K
10:25 421.90 422.00 421.90 422.00 21.5K
10:26 422.00 422.00 421.85 421.85 38.8K
10:27 422.00 422.00 421.85 422.00 46.5K
10:28 422.00 422.00 421.90 422.00 47.2K
10:29 422.00 422.00 421.80 421.80 82.3K
10:30 421.95 422.00 421.75 421.75 29.4K
10:31 421.95 422.00 421.85 422.00 41.8K
10:32 422.00 422.00 421.90 421.90 48.2K
10:33 421.95 422.00 421.85 422.00 38.2K
10:34 422.00 422.00 421.85 422.00 54.6K
10:35 422.00 422.00 421.90 422.00 44.8K
10:36 421.90 422.00 421.90 422.00 83.1K
10:37 421.90 422.00 421.80 421.80 190.3K
10:38 421.90 422.10 421.90 422.00 107.3K
10:39 422.05 422.10 422.00 422.00 240.3K
10:40 422.00 422.10 421.85 421.85 152.5K
10:41 421.85 422.00 421.85 422.00 61.1K
10:42 422.00 422.00 421.95 422.00 90.1K
10:43 422.05 422.05 421.90 421.90 217.0K
10:44 421.90 422.00 421.90 422.00 36.7K
10:45 422.00 422.10 422.00 422.10 118.4K
10:46 422.10 422.20 421.90 421.90 107.5K
10:47 422.00 422.00 421.90 421.90 43.2K
10:48 421.90 422.00 421.90 422.00 50.5K
10:49 422.00 422.00 421.95 422.00 34.8K
10:50 422.00 422.00 421.95 422.00 33.0K
10:51 421.95 422.00 421.80 421.90 75.3K
10:52 422.00 422.00 421.90 421.95 16.8K
10:53 421.95 422.00 421.90 421.95 40.1K
10:54 421.95 422.00 421.90 422.00 36.9K
10:55 422.00 422.00 421.70 422.00 62.6K
10:56 422.00 422.00 421.75 421.80 19.0K
10:57 421.75 422.00 421.75 421.90 43.6K
10:58 421.80 421.95 421.75 421.95 21.8K
10:59 421.90 422.00 421.85 421.95 31.0K
11:00 422.00 422.00 421.80 421.80 41.4K
11:01 422.00 422.00 421.75 421.95 36.0K
11:02 421.95 421.95 421.80 421.85 22.9K
11:03 421.85 422.00 421.85 421.95 39.8K
11:04 421.90 422.00 421.80 422.00 99.4K
11:05 421.90 422.00 421.85 421.95 41.3K
11:06 421.85 422.00 421.85 421.90 67.0K
11:07 421.90 421.95 421.75 421.95 28.0K
11:08 421.95 422.00 421.90 422.00 38.9K
11:09 421.90 422.00 421.90 422.00 28.2K
11:10 421.95 422.00 421.90 421.95 49.2K
11:11 421.85 422.00 421.85 422.00 19.5K
11:12 422.00 422.00 421.90 421.95 32.0K
11:13 422.00 422.00 421.80 421.95 24.2K
11:14 422.00 422.10 421.95 422.10 67.5K
11:15 421.95 422.05 421.95 422.00 86.9K
11:16 421.95 422.00 421.85 421.95 49.9K
11:17 421.95 422.00 421.95 421.95 21.4K
11:18 422.00 422.00 421.95 422.00 27.7K
11:19 422.00 422.00 421.85 422.00 129.5K
11:20 422.00 422.00 421.85 422.00 50.1K
11:21 421.90 422.00 421.90 422.00 34.5K
11:22 421.95 422.00 421.95 422.00 105.4K
11:23 422.00 422.00 421.95 422.00 39.8K
11:24 422.00 422.00 421.95 422.00 43.4K
11:25 422.00 422.00 421.90 422.00 59.7K
11:26 422.00 422.00 421.95 421.95 21.7K
11:27 421.90 422.00 421.90 421.95 21.2K
11:28 421.95 422.00 421.95 422.00 76.7K
11:29 421.95 422.00 421.85 421.90 43.5K
11:30 421.90 421.95 421.70 421.80 66.9K
11:31 421.75 421.75 421.50 421.70 1,366.1K
11:32 421.70 421.90 421.70 421.90 27.9K
11:33 421.85 422.00 421.85 422.00 31.9K
11:34 422.00 422.00 421.75 421.85 129.7K
11:35 421.80 421.95 421.80 421.95 21.4K
11:36 421.90 421.95 421.80 421.80 19.7K
11:37 421.85 421.95 421.85 421.90 14.9K
11:38 421.85 421.85 421.70 421.75 35.1K
11:39 421.75 421.75 421.65 421.75 40.5K
11:40 421.75 421.75 421.60 421.70 34.3K
11:41 421.70 421.75 421.70 421.70 23.7K
11:42 421.75 421.75 421.70 421.75 22.0K
11:43 421.70 421.80 421.65 421.70 35.2K
11:44 421.75 421.75 421.70 421.75 19.7K
11:45 421.75 421.90 421.70 421.90 19.3K
11:46 421.80 421.90 421.80 421.85 20.6K
11:47 421.85 421.90 421.75 421.85 20.9K
11:48 421.80 421.90 421.70 421.85 19.5K
11:49 421.80 421.90 421.70 421.80 11.7K
11:50 421.85 421.90 421.80 421.80 24.2K
11:51 421.75 421.90 421.75 421.90 10.7K
11:52 421.90 422.00 421.85 421.85 19.5K
11:53 421.90 421.90 421.75 421.75 24.7K
11:54 421.75 421.90 421.65 421.90 70.8K
11:55 421.90 421.90 421.75 421.90 16.5K
11:56 421.85 421.95 421.85 421.95 13.7K
11:57 421.95 422.00 421.90 421.95 36.8K
11:58 421.95 421.95 421.85 421.95 27.1K
11:59 421.95 422.00 421.85 421.90 16.8K
12:00 421.95 421.95 421.80 421.80 29.3K
12:01 421.90 421.95 421.85 421.95 17.7K
12:02 421.95 421.95 421.80 421.95 16.7K
12:03 422.00 422.00 421.80 421.95 43.3K
12:04 421.95 422.00 421.85 421.95 33.1K
12:05 421.95 421.95 421.80 421.85 35.2K
12:06 421.85 421.95 421.80 421.90 20.1K
12:07 421.90 421.95 421.85 421.95 15.1K
12:08 421.85 421.95 421.80 421.95 23.0K
12:09 421.90 422.00 421.90 421.95 47.0K
12:10 421.95 422.00 421.90 421.95 38.2K
12:11 421.95 422.00 421.90 421.95 40.1K
12:12 421.95 421.95 421.85 421.90 22.0K
12:13 421.95 422.00 421.85 422.00 27.1K
12:14 422.00 422.00 421.85 422.00 23.1K
12:15 421.90 422.00 421.85 421.85 25.0K
12:16 421.90 421.95 421.90 421.95 11.7K
12:17 421.95 421.95 421.90 421.95 17.4K
12:18 421.95 422.00 421.90 421.95 25.4K
12:19 421.95 422.00 421.95 422.00 25.0K
12:20 422.00 422.00 421.95 421.95 34.0K
12:21 421.95 422.00 421.95 422.00 20.2K
12:22 422.00 422.35 422.00 422.00 189.8K
12:23 422.00 422.10 421.80 422.00 92.3K
12:24 422.00 422.10 421.80 422.00 204.1K
12:25 422.00 422.00 421.95 422.00 46.5K
12:26 422.00 422.35 422.00 422.30 31.5K
12:27 422.25 422.30 422.05 422.30 23.9K
12:28 422.35 422.80 422.35 422.80 190.7K
12:29 422.80 422.80 422.55 422.75 108.4K
12:30 422.75 422.75 422.60 422.60 29.8K
12:31 422.70 422.70 422.60 422.60 36.4K
12:32 422.70 422.80 422.60 422.80 22.6K
12:33 422.75 422.80 422.65 422.65 56.6K
12:34 422.65 422.75 422.55 422.55 27.4K
12:35 422.70 422.75 422.55 422.75 24.3K
12:36 422.70 422.80 422.70 422.80 31.8K
12:37 422.80 422.80 422.75 422.75 23.6K
12:38 422.80 423.00 422.75 422.90 46.8K
12:39 423.45 423.45 423.05 423.05 151.0K
12:40 423.25 423.30 423.00 423.25 48.6K
12:41 423.30 423.40 423.10 423.40 39.1K
12:42 423.40 423.50 423.40 423.50 39.4K
12:43 423.45 423.50 423.45 423.45 35.2K
12:44 423.50 423.50 423.45 423.45 36.3K
12:45 423.45 423.45 423.15 423.20 120.4K
12:46 423.15 423.25 422.90 423.00 194.9K
12:47 423.00 423.15 422.90 422.90 97.8K
12:48 422.90 423.05 422.75 422.85 76.6K
12:49 422.65 422.80 422.50 422.70 166.7K
12:50 422.60 422.70 422.45 422.50 128.7K
12:51 422.75 422.75 422.40 422.40 89.9K
12:52 422.40 422.50 422.20 422.40 123.6K
12:53 422.35 422.40 422.10 422.30 137.5K
12:54 422.05 422.35 422.05 422.10 121.3K
12:55 422.10 422.40 422.10 422.10 135.2K
12:56 422.35 422.40 422.05 422.25 121.0K
12:57 422.25 422.30 422.00 422.05 143.6K
12:58 422.05 422.90 422.00 422.80 41.4K
12:59 422.85 422.85 422.70 422.80 12.5K
13:00 422.75 422.90 422.70 422.75 23.0K
13:01 422.80 422.85 422.70 422.85 16.1K
13:02 422.85 423.00 422.85 423.00 13.5K
13:03 423.00 423.00 422.80 422.90 16.6K
13:04 422.95 423.00 422.00 422.45 3,039.2K
13:05 422.80 422.95 422.55 422.80 25.6K
13:06 422.80 423.00 422.80 423.00 13.5K
13:07 423.00 423.00 422.90 423.00 20.0K
13:08 423.00 423.35 422.95 423.35 80.2K
13:09 423.35 424.05 423.20 424.05 595.3K
13:10 423.55 424.10 423.55 424.00 174.0K
13:11 423.95 424.00 423.80 423.90 24.5K
13:12 424.10 424.10 423.85 423.90 55.8K
13:13 423.90 424.00 423.50 423.65 34.9K
13:14 423.60 423.65 423.30 423.30 153.8K
13:15 423.30 423.65 423.30 423.30 126.7K
13:16 423.30 423.55 423.30 423.50 112.3K
13:17 423.50 423.65 423.30 423.45 112.4K
13:18 423.35 423.50 423.25 423.35 74.2K
13:19 423.20 423.40 423.10 423.10 50.4K
13:20 423.10 423.25 423.05 423.20 66.7K
13:21 423.30 423.30 423.05 423.25 66.4K
13:22 423.25 423.40 423.25 423.25 53.3K
13:23 423.20 423.35 423.10 423.25 81.6K
13:24 423.25 423.45 423.25 423.45 57.6K
13:25 423.40 423.45 423.30 423.45 31.1K
13:26 423.40 423.55 423.40 423.55 24.1K
13:27 423.60 423.75 423.60 423.75 23.5K
13:28 423.80 423.90 423.80 423.90 27.4K
13:29 423.90 423.95 423.75 423.80 57.2K
13:30 423.80 423.95 423.80 423.90 25.8K
13:31 423.80 423.90 423.00 423.00 390.9K
13:32 423.00 423.40 422.95 423.30 376.3K
13:33 423.35 423.40 422.95 423.00 256.1K
13:34 423.00 423.00 422.95 423.00 23.3K
13:35 423.00 423.25 423.00 423.10 138.3K
13:36 423.10 423.15 423.05 423.15 13.6K
13:37 423.10 423.10 423.00 423.05 326.4K
13:38 423.10 423.10 423.00 423.00 217.1K
13:39 423.00 423.00 422.95 423.00 29.0K
13:40 423.00 423.05 422.95 423.00 17.2K
13:41 423.00 423.00 422.70 422.95 60.0K
13:42 422.95 423.00 422.95 422.95 21.6K
13:43 423.00 423.00 422.95 423.00 15.4K
13:44 423.00 423.00 422.85 422.95 41.1K
13:45 422.95 422.95 422.90 422.90 16.0K
13:46 422.95 423.00 422.90 423.00 21.7K
13:47 422.95 423.00 422.95 422.95 25.4K
13:48 423.00 423.00 422.95 423.00 24.6K
13:49 423.00 423.00 422.95 422.95 21.0K
13:50 423.00 423.05 422.95 423.00 61.4K
13:51 423.00 423.35 422.95 423.35 95.0K
13:52 423.20 423.40 423.00 423.00 131.4K
13:53 423.10 423.10 422.95 423.00 64.7K
13:54 423.00 423.05 422.95 423.00 34.3K
13:55 423.05 423.30 423.05 423.30 28.0K
13:56 423.30 423.35 423.15 423.35 16.1K
13:57 423.35 423.40 423.25 423.30 12.5K
13:58 423.30 423.40 423.25 423.40 17.4K
13:59 423.30 423.40 423.25 423.35 11.9K
14:00 423.30 423.40 423.30 423.40 12.9K
14:01 423.30 423.45 423.25 423.45 22.3K
14:02 423.45 423.45 423.25 423.25 32.4K
14:03 423.30 423.35 423.25 423.35 17.2K
14:04 423.35 423.35 423.35 423.35 22.0K
14:05 423.30 423.45 423.30 423.45 19.3K
14:06 423.45 423.45 423.35 423.45 12.4K
14:07 423.40 423.45 423.30 423.40 28.4K
14:08 423.30 423.50 423.30 423.45 20.2K
14:09 423.45 423.50 423.40 423.50 17.1K
14:10 423.50 423.50 423.45 423.50 21.5K
14:11 423.50 423.50 423.45 423.45 20.2K
14:12 423.50 423.50 423.45 423.50 22.6K
14:13 423.50 423.50 423.35 423.40 42.1K
14:14 423.40 423.45 423.30 423.35 12.2K
14:15 423.40 423.45 423.35 423.35 18.8K
14:16 423.45 423.50 423.35 423.45 20.8K
14:17 423.50 423.50 423.35 423.40 19.1K
14:18 423.35 423.40 423.25 423.30 31.5K
14:19 423.30 423.30 423.25 423.30 19.4K
14:20 423.30 423.35 423.25 423.35 20.1K
14:21 423.40 423.45 423.30 423.35 21.2K
14:22 423.45 423.50 423.40 423.50 23.2K
14:23 423.45 423.50 423.30 423.40 35.8K
14:24 423.35 423.45 423.30 423.35 16.8K
14:25 423.40 423.45 423.35 423.45 15.7K
14:26 423.35 423.45 423.35 423.45 23.5K
14:27 423.45 423.45 423.40 423.45 19.3K
14:28 423.45 423.50 423.35 423.50 13.7K
14:29 423.45 423.45 423.35 423.40 41.3K
14:30 423.30 423.45 423.25 423.45 17.4K
14:31 423.35 423.45 423.30 423.45 20.3K
14:32 423.30 423.45 423.30 423.45 19.8K
14:33 423.35 423.45 423.35 423.45 12.1K
14:34 423.45 423.45 423.30 423.35 27.1K
14:35 423.30 423.40 423.30 423.35 23.5K
14:36 423.30 423.35 423.30 423.30 36.1K
14:37 423.20 423.25 423.15 423.20 14.2K
14:38 423.20 423.30 423.20 423.30 19.6K
14:39 423.30 423.30 423.05 423.15 33.2K
14:40 423.15 423.25 423.05 423.15 17.6K
14:41 423.20 423.20 422.90 423.00 76.7K
14:42 422.90 423.00 422.90 423.00 31.7K
14:43 423.00 423.15 422.95 423.15 18.7K
14:44 423.15 423.15 422.90 423.10 49.8K
14:45 423.10 423.15 422.95 423.00 34.3K
14:46 422.90 422.95 422.75 422.95 30.5K
14:47 423.00 423.15 423.00 423.15 22.7K
14:48 423.15 423.25 423.10 423.20 19.4K
14:49 423.30 423.40 423.25 423.40 29.9K
14:50 423.40 423.45 423.30 423.40 29.2K
14:51 423.35 423.35 423.25 423.30 22.4K
14:52 423.35 423.35 423.25 423.30 21.4K
14:53 423.20 423.35 423.20 423.35 18.3K
14:54 423.30 423.30 423.05 423.25 26.6K
14:55 423.15 423.25 423.05 423.20 20.6K
14:56 423.25 423.30 423.10 423.10 30.3K
14:57 423.25 423.25 423.15 423.15 23.2K
14:58 423.25 423.25 423.15 423.15 16.7K
14:59 423.20 423.20 423.10 423.10 33.6K
15:00 423.15 423.20 422.80 422.90 68.5K
15:01 422.85 423.00 422.85 422.90 29.4K
15:02 422.85 422.95 422.80 422.80 44.8K
15:03 422.80 422.85 422.75 422.75 38.1K
15:04 422.90 422.90 422.75 422.80 43.3K
15:05 422.85 422.85 422.60 422.70 44.1K
15:06 422.65 422.70 422.55 422.55 50.3K
15:07 422.60 422.70 422.60 422.60 49.7K
15:08 422.60 422.75 422.55 422.70 36.5K
15:09 422.70 422.75 422.65 422.70 40.2K
15:10 422.75 422.75 422.70 422.70 51.5K
15:11 422.60 422.65 422.60 422.65 41.0K
15:12 422.60 422.70 422.60 422.65 52.7K
15:13 422.65 422.65 422.55 422.55 43.6K
15:14 422.50 422.70 422.50 422.60 54.5K
15:15 422.60 422.65 422.40 422.45 100.0K
15:16 422.65 422.75 422.50 422.65 77.7K
15:17 422.65 422.90 422.65 422.90 57.0K
15:18 422.90 422.95 422.80 422.95 88.9K
15:19 422.90 423.10 422.90 423.05 53.1K
15:20 423.05 423.10 423.00 423.00 76.2K
15:21 423.10 423.10 423.05 423.10 32.2K
15:22 423.05 423.10 423.05 423.10 68.7K
15:23 423.10 423.10 423.05 423.05 52.7K
15:24 423.10 423.20 423.05 423.10 80.2K
15:25 423.10 423.10 423.00 423.05 52.9K
15:26 423.05 423.10 422.90 423.10 75.9K
15:27 423.00 423.05 422.95 423.00 68.4K
15:28 423.05 423.05 422.95 423.00 83.4K
15:29 423.00 423.00 422.85 422.85 103.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし