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
09:07 425.95 425.95 425.95 425.95 62.7K
09:15 424.70 425.00 424.10 424.95 220.3K
09:16 424.70 424.95 423.95 424.25 102.3K
09:17 424.25 424.60 424.25 424.60 46.1K
09:18 424.50 424.75 424.35 424.35 46.5K
09:19 424.50 424.55 424.10 424.10 44.2K
09:20 424.35 424.35 424.00 424.00 70.7K
09:21 424.15 424.35 424.15 424.30 57.4K
09:22 424.35 424.85 424.30 424.75 104.4K
09:23 424.60 425.00 424.60 424.70 58.4K
09:24 424.50 424.75 424.30 424.50 45.2K
09:25 424.60 424.90 424.60 424.90 39.5K
09:26 424.90 424.95 424.65 424.65 74.5K
09:27 424.55 424.55 424.30 424.50 43.7K
09:28 424.60 424.90 424.45 424.90 27.3K
09:29 424.95 425.20 424.75 425.15 85.4K
09:30 425.25 425.35 425.15 425.15 40.5K
09:31 424.90 425.00 424.80 424.95 72.8K
09:32 424.90 425.25 424.90 425.00 123.6K
09:33 425.00 425.70 425.00 425.70 466.6K
09:34 425.90 426.65 425.90 426.50 249.0K
09:35 426.45 426.50 426.25 426.30 31.5K
09:36 426.30 426.30 426.15 426.15 39.9K
09:37 426.30 426.30 426.00 426.00 58.5K
09:38 425.95 426.75 425.90 426.75 195.5K
09:39 426.65 427.40 426.65 427.40 236.7K
09:40 427.40 427.45 426.75 426.75 430.4K
09:41 426.95 426.95 426.20 426.35 476.8K
09:42 426.35 426.95 426.35 426.90 62.8K
09:43 426.80 426.95 426.70 426.80 25.5K
09:44 426.70 426.75 426.00 426.00 465.0K
09:45 426.00 426.40 425.75 425.90 544.3K
09:46 426.00 427.00 425.95 427.00 263.2K
09:47 426.90 427.50 426.90 427.35 109.3K
09:48 427.20 427.40 427.05 427.05 38.9K
09:49 426.85 426.85 425.95 425.95 575.8K
09:50 425.75 425.95 424.95 425.95 565.2K
09:51 426.05 426.30 425.95 426.00 82.8K
09:52 425.75 425.95 425.50 425.55 49.7K
09:53 425.40 425.65 425.35 425.60 34.1K
09:54 425.40 425.65 425.40 425.50 21.3K
09:55 425.50 425.50 425.40 425.45 17.4K
09:56 425.35 426.00 425.35 426.00 31.5K
09:57 426.00 426.00 425.80 425.90 18.7K
09:58 425.95 425.95 425.55 425.55 17.8K
09:59 425.70 425.80 425.70 425.75 15.3K
10:00 425.85 426.00 425.75 425.85 11.7K
10:01 425.95 426.00 425.90 426.00 34.9K
10:02 426.00 426.00 426.00 426.00 50.7K
10:03 426.00 426.00 425.80 425.90 16.2K
10:04 426.00 426.00 425.90 426.00 12.3K
10:05 426.00 426.00 425.90 426.00 13.4K
10:06 426.00 426.00 425.90 425.90 13.4K
10:07 425.95 425.95 425.85 425.85 17.0K
10:08 425.80 425.95 425.80 425.95 15.6K
10:09 425.80 426.00 425.80 426.00 11.9K
10:10 426.00 426.00 425.95 425.95 16.7K
10:11 425.90 426.00 425.90 425.95 93.6K
10:12 426.00 426.15 425.95 426.00 81.2K
10:13 425.95 426.15 425.95 426.15 26.8K
10:14 426.15 426.15 426.05 426.15 23.4K
10:15 426.10 426.10 425.95 426.05 27.1K
10:16 426.05 426.10 425.80 425.80 20.2K
10:17 425.90 426.00 425.85 426.00 14.8K
10:18 426.00 426.00 425.95 426.00 10.7K
10:19 425.95 426.00 425.95 426.00 17.7K
10:20 425.95 426.00 425.90 425.90 17.6K
10:21 425.85 425.95 425.75 425.90 13.7K
10:22 425.90 426.10 425.80 425.95 47.1K
10:23 426.00 426.00 425.90 425.95 15.9K
10:24 425.95 425.95 425.70 425.90 37.9K
10:25 425.85 425.90 425.80 425.85 15.4K
10:26 425.85 426.00 425.75 426.00 13.6K
10:27 425.95 426.00 425.85 425.95 16.1K
10:28 425.95 426.00 425.85 425.90 13.7K
10:29 426.00 426.05 425.85 425.95 16.8K
10:30 425.95 426.05 425.85 425.85 16.6K
10:31 426.00 426.10 425.85 426.00 15.6K
10:32 426.00 426.00 425.65 425.90 2,105.6K
10:33 425.95 425.95 425.70 425.80 21.4K
10:34 425.70 426.15 425.70 426.00 395.6K
10:35 426.10 426.15 425.85 426.00 39.0K
10:36 426.00 426.05 425.95 426.05 22.2K
10:37 426.10 426.60 426.10 426.60 51.0K
10:38 426.70 427.00 426.70 426.95 30.0K
10:39 426.95 427.00 426.40 426.50 337.8K
10:40 426.50 427.00 426.00 426.95 1,004.3K
10:41 426.80 427.40 426.80 427.35 66.9K
10:42 427.25 427.40 427.10 427.40 44.6K
10:43 427.40 427.50 427.35 427.45 41.7K
10:44 427.25 427.50 427.25 427.50 46.5K
10:45 427.45 427.50 426.80 426.95 92.0K
10:46 427.00 427.00 425.95 425.95 589.4K
10:47 425.95 426.25 425.90 425.90 62.2K
10:48 425.95 426.00 425.90 426.00 360.7K
10:49 426.00 426.15 425.95 426.10 243.7K
10:50 426.00 426.00 425.95 426.00 28.6K
10:51 426.00 426.00 425.95 426.00 118.2K
10:52 425.95 426.10 425.95 426.00 106.6K
10:53 426.00 426.00 425.90 426.00 63.7K
10:54 425.95 426.00 425.85 425.95 12.4K
10:55 425.95 426.10 425.90 426.00 1,260.7K
10:56 425.85 426.10 425.80 425.95 33.2K
10:57 425.95 426.00 425.75 425.80 24.0K
10:58 425.70 426.00 425.70 426.00 57.8K
10:59 426.00 426.00 425.95 425.95 83.4K
11:00 426.00 426.20 426.00 426.10 116.5K
11:01 426.20 426.70 426.10 426.70 15.8K
11:02 426.40 426.40 425.90 425.95 159.0K
11:03 425.95 426.25 425.80 426.25 246.2K
11:04 426.30 426.35 426.15 426.30 13.3K
11:05 426.15 426.15 426.00 426.00 10.5K
11:06 426.00 426.20 426.00 426.00 9.3K
11:07 426.15 426.20 425.90 425.90 96.8K
11:08 426.00 426.20 426.00 426.05 11.4K
11:09 426.20 426.25 426.05 426.10 15.6K
11:10 426.15 426.20 426.00 426.00 10.2K
11:11 426.00 426.20 426.00 426.15 13.1K
11:12 426.00 426.20 425.95 426.00 53.7K
11:13 426.15 426.20 426.05 426.20 28.2K
11:14 426.20 426.20 426.10 426.20 10.5K
11:15 426.10 426.25 426.10 426.20 9.7K
11:16 426.10 426.25 426.10 426.10 12.3K
11:17 426.10 426.30 425.95 426.05 2,217.6K
11:18 426.10 426.15 426.00 426.00 325.7K
11:19 426.00 426.10 425.95 426.05 34.5K
11:20 426.05 426.05 425.90 425.90 64.1K
11:21 425.85 425.90 425.65 425.70 29.1K
11:22 425.75 425.85 425.70 425.80 13.3K
11:23 425.80 426.10 425.30 425.30 154.4K
11:24 425.25 425.30 424.80 424.80 101.2K
11:25 424.95 425.00 424.80 425.00 57.5K
11:26 425.15 425.40 425.15 425.20 26.7K
11:27 425.10 425.45 425.10 425.35 17.1K
11:28 425.40 425.45 425.30 425.35 15.4K
11:29 425.35 425.45 425.25 425.25 13.6K
11:30 425.20 425.35 425.05 425.35 19.1K
11:31 425.15 425.40 425.15 425.35 9.1K
11:32 425.40 425.40 425.30 425.35 14.1K
11:33 425.35 425.35 425.15 425.15 22.2K
11:34 425.15 425.30 425.00 425.00 13.9K
11:35 425.15 425.15 424.80 424.85 30.1K
11:36 424.85 425.25 424.85 425.25 15.5K
11:37 425.25 425.40 425.20 425.40 13.7K
11:38 425.35 425.45 425.35 425.45 11.9K
11:39 425.45 425.45 425.30 425.45 11.5K
11:40 425.50 425.50 425.40 425.45 12.7K
11:41 425.45 425.45 425.20 425.30 11.9K
11:42 425.45 425.50 425.25 425.45 13.1K
11:43 425.25 425.50 425.20 425.20 15.7K
11:44 425.35 425.40 425.10 425.15 34.0K
11:45 425.15 425.15 424.95 425.00 30.8K
11:46 424.90 425.30 424.90 425.25 71.4K
11:47 425.25 425.30 425.25 425.30 11.9K
11:48 425.35 425.50 425.35 425.50 17.2K
11:49 425.65 425.90 425.60 425.90 12.4K
11:50 425.95 426.20 425.95 426.05 19.6K
11:51 426.10 426.10 425.75 425.95 29.2K
11:52 425.95 425.95 425.85 425.90 8.9K
11:53 425.95 425.95 425.90 425.90 12.9K
11:54 425.90 426.00 425.90 426.00 12.9K
11:55 426.00 426.15 425.90 426.15 32.4K
11:56 426.15 426.30 426.10 426.20 13.8K
11:57 426.20 426.25 426.00 426.15 12.8K
11:58 426.25 426.40 426.25 426.30 27.9K
11:59 426.35 426.45 426.15 426.15 13.8K
12:00 426.20 426.30 426.20 426.30 10.0K
12:01 426.30 426.30 426.10 426.25 11.0K
12:02 426.25 426.30 426.20 426.20 10.8K
12:03 426.05 426.35 426.05 426.30 12.2K
12:04 426.35 426.45 426.30 426.45 13.1K
12:05 426.40 426.45 426.30 426.30 13.1K
12:06 426.45 426.45 426.35 426.45 13.1K
12:07 426.45 426.45 426.35 426.45 11.8K
12:08 426.45 426.45 426.30 426.45 12.9K
12:09 426.30 426.45 426.10 426.10 10.3K
12:10 426.40 427.00 426.40 426.80 133.9K
12:11 426.75 426.75 426.40 426.40 15.4K
12:12 426.40 426.55 426.35 426.40 18.2K
12:13 426.45 426.60 426.45 426.50 14.7K
12:14 426.50 426.75 426.50 426.75 12.6K
12:15 426.75 426.95 426.75 426.95 16.5K
12:16 426.85 426.95 426.85 426.85 15.6K
12:17 426.85 426.85 426.65 426.80 13.7K
12:18 426.75 426.80 426.70 426.80 15.6K
12:19 426.75 426.80 426.70 426.80 16.8K
12:20 426.80 426.90 426.75 426.80 26.1K
12:21 426.70 426.95 426.70 426.95 15.5K
12:22 426.95 426.95 426.75 426.90 26.1K
12:23 426.90 426.95 426.90 426.90 19.8K
12:24 426.95 427.30 426.95 427.05 60.8K
12:25 427.10 427.20 427.10 427.20 20.0K
12:26 427.10 427.30 427.05 427.30 36.7K
12:27 427.20 427.30 427.20 427.25 23.1K
12:28 427.30 427.45 427.30 427.45 33.5K
12:29 427.45 427.50 427.30 427.30 27.5K
12:30 427.35 427.50 427.15 427.15 33.7K
12:31 427.30 427.60 427.15 427.60 45.0K
12:32 427.65 427.70 427.65 427.70 36.7K
12:33 427.70 427.70 427.50 427.70 38.9K
12:34 427.75 427.95 427.75 427.95 40.8K
12:35 428.00 428.20 428.00 428.20 91.1K
12:36 428.20 428.30 427.55 427.60 111.5K
12:37 427.70 428.20 427.25 428.20 39.1K
12:38 428.10 428.10 427.70 427.70 46.6K
12:39 427.80 427.85 427.70 427.70 26.3K
12:40 427.70 427.70 427.50 427.60 23.4K
12:41 427.50 427.50 427.30 427.45 36.7K
12:42 427.40 427.95 427.40 427.90 44.0K
12:43 427.75 427.95 427.70 427.90 36.4K
12:44 427.90 428.30 427.90 428.15 31.2K
12:45 428.10 428.40 428.05 428.15 78.4K
12:46 428.10 428.35 428.10 428.25 41.7K
12:47 428.40 428.45 428.35 428.35 42.2K
12:48 428.35 428.40 428.10 428.35 38.6K
12:49 428.25 428.40 428.20 428.30 33.4K
12:50 428.30 428.50 428.30 428.50 22.7K
12:51 428.45 429.15 428.30 429.15 404.0K
12:52 429.10 429.35 428.60 429.30 175.2K
12:53 429.25 429.70 429.25 429.60 168.2K
12:54 429.65 429.80 429.40 429.40 78.6K
12:55 429.20 429.40 429.20 429.35 40.5K
12:56 429.35 429.40 429.00 429.30 68.5K
12:57 429.40 429.40 429.05 429.10 52.8K
12:58 429.05 429.45 429.05 429.45 38.8K
12:59 429.45 429.60 429.10 429.45 36.4K
13:00 429.40 429.50 429.25 429.50 32.9K
13:01 429.55 429.60 429.30 429.45 95.9K
13:02 429.55 429.60 429.35 429.60 40.1K
13:03 429.50 429.60 429.35 429.50 44.7K
13:04 429.50 429.55 429.40 429.50 21.2K
13:05 429.50 429.50 429.40 429.50 31.0K
13:06 429.45 429.80 429.40 429.80 60.0K
13:07 429.60 429.60 429.45 429.60 35.5K
13:08 429.55 429.70 429.40 429.40 66.3K
13:09 429.40 429.75 429.35 429.75 61.5K
13:10 429.65 429.90 429.65 429.90 30.0K
13:11 429.85 429.90 429.75 429.90 34.0K
13:12 429.85 429.95 429.85 429.95 26.3K
13:13 429.90 429.95 429.75 429.95 40.7K
13:14 429.90 429.90 429.65 429.80 35.6K
13:15 429.80 429.90 429.65 429.70 21.0K
13:16 429.75 429.95 429.65 429.80 55.5K
13:17 429.80 429.95 429.55 429.80 186.5K
13:18 429.80 429.80 429.65 429.75 30.3K
13:19 429.80 429.90 429.70 429.75 27.4K
13:20 429.80 429.90 429.65 429.85 34.8K
13:21 429.75 429.90 429.60 429.90 37.5K
13:22 429.90 429.95 429.65 429.65 70.5K
13:23 429.85 430.50 429.85 430.50 238.5K
13:24 430.60 430.60 430.50 430.50 95.9K
13:25 430.60 430.60 430.40 430.45 41.4K
13:26 430.25 430.60 430.25 430.60 73.7K
13:27 430.60 430.70 430.45 430.45 53.7K
13:28 430.40 430.45 430.20 430.20 27.2K
13:29 430.10 430.30 430.05 430.25 84.3K
13:30 430.15 430.30 430.10 430.30 51.9K
13:31 430.35 430.50 430.20 430.20 63.3K
13:32 430.20 430.35 430.20 430.25 21.3K
13:33 430.20 430.20 429.70 429.70 54.8K
13:34 429.75 429.75 429.45 429.50 78.5K
13:35 429.70 429.75 429.35 429.35 39.6K
13:36 429.30 429.40 429.25 429.25 102.3K
13:37 429.10 429.50 429.10 429.50 35.4K
13:38 429.50 429.50 429.25 429.25 34.6K
13:39 429.25 429.70 429.25 429.70 35.4K
13:40 429.40 429.70 429.40 429.55 47.5K
13:41 429.70 429.75 429.55 429.70 16.8K
13:42 429.75 429.95 429.65 429.95 27.0K
13:43 429.95 429.95 429.80 429.80 52.7K
13:44 429.80 429.90 429.80 429.90 18.1K
13:45 429.95 430.00 429.90 430.00 17.4K
13:46 430.15 430.50 430.00 430.50 112.6K
13:47 430.50 430.60 430.30 430.50 55.8K
13:48 430.50 430.50 430.25 430.35 138.6K
13:49 430.35 430.60 430.30 430.60 51.9K
13:50 430.50 430.70 430.50 430.50 39.4K
13:51 430.80 430.80 430.60 430.60 93.7K
13:52 430.70 430.70 430.50 430.70 30.3K
13:53 430.70 430.80 430.40 430.55 43.6K
13:54 430.60 430.65 430.45 430.50 36.4K
13:55 430.65 430.75 430.50 430.70 30.9K
13:56 430.75 430.80 430.35 430.50 28.1K
13:57 430.50 430.70 430.40 430.40 31.9K
13:58 430.40 430.80 430.30 430.75 56.8K
13:59 430.75 430.75 430.35 430.55 70.7K
14:00 430.55 430.70 430.40 430.65 35.8K
14:01 430.70 430.70 430.40 430.50 56.5K
14:02 430.50 431.40 430.50 431.25 203.7K
14:03 431.05 431.30 431.05 431.15 39.3K
14:04 431.10 431.40 431.10 431.40 28.3K
14:05 431.30 431.35 431.15 431.35 34.4K
14:06 431.25 431.40 431.20 431.20 45.4K
14:07 431.15 431.40 431.15 431.35 28.1K
14:08 431.40 431.45 431.20 431.20 36.8K
14:09 431.15 431.20 431.10 431.15 17.8K
14:10 431.15 431.25 431.15 431.25 16.4K
14:11 431.25 431.30 431.10 431.10 25.5K
14:12 431.25 431.30 431.20 431.20 50.6K
14:13 431.10 431.40 431.10 431.20 40.8K
14:14 431.15 431.30 431.15 431.20 32.0K
14:15 431.20 431.35 431.10 431.35 48.1K
14:16 431.30 431.40 431.20 431.25 50.0K
14:17 431.25 431.40 431.15 431.25 24.6K
14:18 431.10 431.15 431.05 431.10 30.3K
14:19 430.80 431.00 430.80 431.00 74.4K
14:20 430.90 431.20 430.80 431.15 52.3K
14:21 431.15 431.15 430.85 431.00 42.4K
14:22 430.85 430.95 430.50 430.65 34.3K
14:23 430.65 430.65 430.45 430.50 15.7K
14:24 430.45 430.55 430.25 430.35 38.4K
14:25 430.35 430.60 430.30 430.60 50.8K
14:26 430.60 430.85 430.50 430.50 45.5K
14:27 430.50 430.60 430.40 430.60 18.6K
14:28 430.40 430.70 430.40 430.45 23.6K
14:29 430.40 430.85 430.35 430.85 84.8K
14:30 430.75 431.30 430.75 431.10 133.0K
14:31 431.00 431.20 431.00 431.00 68.6K
14:32 431.05 431.35 431.05 431.10 42.8K
14:33 431.25 431.35 431.00 431.15 76.8K
14:34 431.25 431.25 431.05 431.20 28.2K
14:35 431.15 431.20 431.00 431.05 56.5K
14:36 431.10 431.10 430.75 430.75 131.9K
14:37 430.75 430.75 430.45 430.45 33.0K
14:38 430.45 430.80 430.30 430.70 54.4K
14:39 430.95 431.00 430.80 431.00 36.8K
14:40 430.85 431.20 430.85 431.15 50.3K
14:41 431.00 431.20 431.00 431.00 54.7K
14:42 431.00 431.30 430.95 431.30 81.2K
14:43 431.40 431.40 431.10 431.20 75.6K
14:44 431.00 431.30 431.00 431.20 55.0K
14:45 431.05 431.30 431.05 431.15 60.8K
14:46 431.20 431.30 431.05 431.25 58.6K
14:47 431.25 431.25 430.70 430.85 80.9K
14:48 430.85 431.10 430.70 431.10 98.5K
14:49 431.10 431.45 431.05 431.45 68.4K
14:50 431.45 431.50 431.20 431.45 74.9K
14:51 431.30 431.55 431.30 431.45 65.2K
14:52 431.55 431.85 431.50 431.85 102.7K
14:53 431.85 432.40 431.80 432.30 152.2K
14:54 432.30 432.30 432.00 432.20 74.3K
14:55 432.30 432.45 432.15 432.25 78.9K
14:56 432.35 432.35 431.90 431.90 101.7K
14:57 431.95 432.25 431.75 432.00 67.4K
14:58 432.00 432.50 431.95 432.45 84.4K
14:59 432.50 433.15 432.50 433.15 113.7K
15:00 433.10 433.15 432.70 433.10 146.0K
15:01 433.10 433.20 432.85 433.00 119.3K
15:02 433.00 433.05 432.60 433.00 102.6K
15:03 433.05 433.10 432.90 432.95 114.1K
15:04 432.85 433.20 432.85 433.15 77.6K
15:05 432.90 433.10 432.90 433.00 86.8K
15:06 432.95 433.10 432.80 433.00 83.8K
15:07 433.00 433.20 432.95 433.15 88.7K
15:08 433.05 433.20 433.05 433.20 87.7K
15:09 433.05 433.70 433.00 433.40 155.9K
15:10 433.40 433.45 433.10 433.45 96.4K
15:11 433.40 433.45 432.90 432.95 95.1K
15:12 432.95 433.10 432.80 433.10 169.6K
15:13 432.85 433.40 432.85 433.35 98.2K
15:14 433.30 433.50 433.25 433.25 89.8K
15:15 433.25 433.50 433.05 433.45 126.3K
15:16 433.15 433.65 433.15 433.50 141.8K
15:17 433.55 433.75 433.50 433.70 118.3K
15:18 433.55 433.90 433.55 433.75 98.1K
15:19 433.75 434.15 433.70 433.90 188.3K
15:20 434.00 434.20 433.85 434.05 216.7K
15:21 434.10 434.25 433.95 434.15 113.3K
15:22 434.05 434.30 434.05 434.30 99.2K
15:23 434.25 434.60 434.15 434.60 141.9K
15:24 434.35 434.75 434.35 434.55 145.1K
15:25 434.65 434.70 434.35 434.40 110.4K
15:26 434.40 434.55 434.40 434.45 103.1K
15:27 434.35 434.55 434.25 434.30 96.8K
15:28 434.35 434.50 434.30 434.45 49.0K
15:29 434.45 434.45 433.25 433.60 72.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし