ITC (ITC)

ITC
🏛️ インド →
404.30
最終更新: 2025-10-03
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
09:07 418.50 418.50 418.50 418.50 41.5K
09:15 418.10 418.10 417.25 417.25 93.3K
09:16 417.25 417.25 416.15 416.20 84.7K
09:17 416.40 416.85 416.40 416.85 46.0K
09:18 416.60 416.65 416.50 416.65 47.2K
09:19 416.60 416.65 416.05 416.05 90.9K
09:20 416.00 416.25 415.90 416.15 118.0K
09:21 416.15 416.50 416.15 416.45 36.8K
09:22 416.50 416.50 416.30 416.45 24.7K
09:23 416.45 416.45 416.40 416.40 38.2K
09:24 416.35 416.75 416.30 416.75 63.2K
09:25 416.90 417.20 416.90 417.20 48.2K
09:26 417.20 417.25 416.90 416.95 41.6K
09:27 416.90 417.40 416.90 417.40 35.3K
09:28 417.05 417.30 417.05 417.25 60.5K
09:29 417.30 417.65 417.30 417.55 45.4K
09:30 417.60 417.60 417.20 417.35 41.4K
09:31 417.35 417.75 417.35 417.75 86.7K
09:32 417.75 417.75 417.50 417.55 25.0K
09:33 417.50 417.75 417.50 417.75 58.4K
09:34 417.75 417.95 417.75 417.75 28.1K
09:35 417.80 417.80 417.75 417.75 11.4K
09:36 417.75 417.75 417.55 417.55 12.5K
09:37 417.55 417.55 417.40 417.50 17.4K
09:38 417.55 417.65 417.50 417.60 25.5K
09:39 417.55 417.65 417.40 417.65 31.7K
09:40 417.70 417.80 417.65 417.80 25.9K
09:41 417.85 417.85 417.60 417.60 34.7K
09:42 417.60 417.80 417.60 417.80 32.5K
09:43 417.85 417.85 417.70 417.70 13.3K
09:44 417.75 417.90 417.70 417.85 24.8K
09:45 417.90 418.00 417.90 417.95 12.8K
09:46 417.85 417.85 417.65 417.75 14.7K
09:47 417.75 417.75 417.70 417.75 7.4K
09:48 417.70 417.70 417.55 417.60 12.6K
09:49 417.65 417.70 417.60 417.65 7.5K
09:50 417.70 417.70 417.60 417.65 10.3K
09:51 417.65 417.65 417.50 417.60 7.7K
09:52 417.55 417.60 417.55 417.60 13.5K
09:53 417.55 417.75 417.55 417.65 23.9K
09:54 417.65 417.75 417.55 417.55 17.2K
09:55 417.60 417.60 417.25 417.25 31.4K
09:56 417.25 417.40 417.25 417.30 19.6K
09:57 417.35 417.60 417.35 417.60 30.9K
09:58 417.60 417.60 417.55 417.55 14.7K
09:59 417.60 417.75 417.55 417.75 35.5K
10:00 417.80 417.90 417.75 417.75 22.0K
10:01 417.80 417.80 417.50 417.60 21.8K
10:02 417.60 417.60 417.50 417.60 5.4K
10:03 417.50 417.55 417.50 417.55 8.0K
10:04 417.50 417.55 417.35 417.40 74.2K
10:05 417.40 417.55 417.40 417.50 16.3K
10:06 417.50 417.50 417.40 417.45 5.1K
10:07 417.45 417.55 417.45 417.50 30.3K
10:08 417.45 417.50 417.40 417.50 5.1K
10:09 417.50 417.50 417.35 417.35 10.5K
10:10 417.40 417.40 417.25 417.40 5.5K
10:11 417.35 417.35 417.25 417.30 11.9K
10:12 417.30 417.35 417.25 417.30 4.9K
10:13 417.30 417.30 417.05 417.05 30.9K
10:14 417.05 417.10 417.00 417.00 7.2K
10:15 417.00 417.40 417.00 417.30 25.6K
10:16 417.25 417.35 417.20 417.25 6.4K
10:17 417.30 417.30 417.25 417.30 7.0K
10:18 417.25 417.40 417.25 417.25 14.9K
10:19 417.15 417.15 417.10 417.10 16.0K
10:20 417.10 417.10 417.00 417.05 9.3K
10:21 417.05 417.15 417.00 417.00 7.3K
10:22 417.15 417.15 417.05 417.10 3.8K
10:23 417.10 417.15 416.90 417.05 36.8K
10:24 416.95 417.15 416.90 417.05 31.3K
10:25 416.95 417.10 416.95 417.10 58.8K
10:26 417.00 417.10 416.90 417.00 21.3K
10:27 417.00 417.05 416.95 416.95 16.1K
10:28 416.95 417.05 416.90 417.05 19.8K
10:29 417.00 417.00 416.85 417.00 11.5K
10:30 416.85 417.05 416.85 417.05 13.1K
10:31 416.90 417.10 416.75 417.05 52.1K
10:32 417.15 417.50 417.15 417.45 36.8K
10:33 417.35 417.55 417.35 417.45 12.8K
10:34 417.50 417.50 417.45 417.45 11.4K
10:35 417.50 417.55 417.50 417.55 11.2K
10:36 417.55 417.55 417.15 417.30 18.7K
10:37 417.30 417.45 417.30 417.45 11.2K
10:38 417.35 417.50 417.20 417.35 30.1K
10:39 417.35 417.45 417.20 417.35 26.2K
10:40 417.35 417.40 417.30 417.30 9.3K
10:41 417.40 417.40 417.30 417.30 11.6K
10:42 417.35 417.50 417.35 417.50 12.8K
10:43 417.45 417.55 417.40 417.45 60.9K
10:44 417.35 417.60 417.35 417.55 9.1K
10:45 417.60 417.85 417.60 417.85 24.6K
10:46 417.75 417.85 417.65 417.75 17.0K
10:47 417.75 417.75 417.55 417.55 12.2K
10:48 417.55 417.80 417.55 417.80 14.4K
10:49 417.80 417.80 417.60 417.75 9.2K
10:50 417.70 417.80 417.60 417.75 13.4K
10:51 417.70 417.75 417.55 417.55 12.4K
10:52 417.55 417.70 417.35 417.35 16.8K
10:53 417.50 417.50 417.40 417.50 19.5K
10:54 417.45 417.50 417.30 417.50 15.0K
10:55 417.50 417.60 417.40 417.60 13.0K
10:56 417.55 417.75 417.55 417.75 20.0K
10:57 417.65 417.75 417.55 417.60 20.2K
10:58 417.55 417.70 417.35 417.35 14.3K
10:59 417.55 417.60 417.35 417.55 11.4K
11:00 417.45 417.60 417.40 417.60 21.7K
11:01 417.60 417.60 417.40 417.40 13.3K
11:02 417.40 417.40 417.25 417.35 19.5K
11:03 417.30 417.30 417.25 417.30 13.7K
11:04 417.30 417.50 417.30 417.50 12.3K
11:05 417.45 417.45 417.25 417.30 23.1K
11:06 417.40 417.40 417.30 417.40 31.6K
11:07 417.40 417.50 417.35 417.50 8.7K
11:08 417.50 417.50 417.30 417.50 17.0K
11:09 417.35 417.45 417.30 417.45 14.8K
11:10 417.20 417.35 417.20 417.30 23.2K
11:11 417.30 417.35 417.20 417.25 10.6K
11:12 417.25 417.25 417.05 417.10 12.1K
11:13 417.05 417.05 416.70 417.00 62.8K
11:14 416.95 417.00 416.90 417.00 9.4K
11:15 417.00 417.00 416.90 416.95 36.4K
11:16 416.95 417.00 416.95 417.00 8.8K
11:17 417.00 417.00 416.95 416.95 15.4K
11:18 417.00 417.00 416.95 416.95 24.0K
11:19 417.00 417.00 416.95 417.00 13.6K
11:20 417.00 417.00 416.95 416.95 21.3K
11:21 417.00 417.00 416.95 417.00 24.0K
11:22 417.00 417.00 416.95 417.00 24.4K
11:23 417.00 417.00 417.00 417.00 61.2K
11:24 417.00 417.00 416.95 417.00 22.3K
11:25 417.00 417.25 416.95 416.95 149.2K
11:26 417.05 417.05 416.95 417.00 26.1K
11:27 416.90 417.00 416.90 417.00 16.0K
11:28 417.00 417.00 416.90 417.00 9.4K
11:29 416.95 417.20 416.95 417.20 184.9K
11:30 417.05 417.55 417.05 417.55 28.5K
11:31 417.45 417.75 417.45 417.75 13.6K
11:32 417.80 417.85 417.45 417.45 24.3K
11:33 417.60 417.70 417.55 417.70 13.7K
11:34 417.75 418.00 417.75 418.00 46.2K
11:35 418.00 418.00 417.70 417.75 110.6K
11:36 418.00 418.00 417.80 417.80 30.9K
11:37 417.85 418.00 417.75 418.00 13.0K
11:38 418.00 418.00 417.75 417.85 60.4K
11:39 417.80 418.50 417.80 418.50 146.7K
11:40 418.50 418.60 418.50 418.60 50.1K
11:41 418.65 419.00 418.65 418.90 74.5K
11:42 418.95 418.95 418.80 418.80 34.7K
11:43 418.60 418.80 418.60 418.75 17.7K
11:44 418.75 418.75 418.70 418.70 14.3K
11:45 418.75 418.95 418.75 418.95 28.1K
11:46 418.95 419.15 418.95 419.15 58.7K
11:47 419.15 419.15 418.80 418.90 23.5K
11:48 418.95 418.95 418.80 418.95 15.4K
11:49 418.95 418.95 418.80 418.90 20.4K
11:50 418.85 418.95 418.80 418.90 26.8K
11:51 418.90 418.95 418.60 418.60 16.7K
11:52 418.65 418.75 418.50 418.70 24.5K
11:53 418.50 418.65 418.50 418.55 15.5K
11:54 418.65 418.70 418.50 418.70 14.6K
11:55 418.75 418.75 418.40 418.50 19.4K
11:56 418.40 418.65 418.40 418.40 18.4K
11:57 418.50 418.70 418.50 418.70 10.8K
11:58 418.70 418.70 418.50 418.55 13.8K
11:59 418.65 418.95 418.65 418.90 20.6K
12:00 418.95 418.95 418.65 418.80 16.3K
12:01 418.65 418.85 418.65 418.80 11.2K
12:02 418.85 418.90 418.60 418.90 23.9K
12:03 418.90 419.70 418.90 419.45 131.8K
12:04 419.55 419.80 419.55 419.60 65.3K
12:05 419.60 419.80 419.60 419.65 19.2K
12:06 419.80 420.15 419.80 420.15 123.9K
12:07 420.10 420.20 420.00 420.00 34.4K
12:08 419.95 420.15 419.85 419.95 42.5K
12:09 419.95 419.95 419.80 419.90 12.1K
12:10 419.80 419.90 419.75 419.90 11.6K
12:11 419.80 420.20 419.75 420.20 75.9K
12:12 420.40 420.55 420.40 420.50 63.5K
12:13 420.50 420.75 420.30 420.45 84.3K
12:14 420.50 420.60 420.30 420.50 24.7K
12:15 420.55 420.60 420.35 420.60 29.7K
12:16 420.60 420.95 420.60 420.90 66.0K
12:17 420.80 420.85 420.25 420.45 60.4K
12:18 420.50 420.55 419.95 420.00 46.8K
12:19 420.20 420.20 420.00 420.05 21.5K
12:20 420.00 420.30 420.00 420.10 55.1K
12:21 420.25 420.25 420.05 420.20 12.0K
12:22 420.10 420.20 420.05 420.15 23.0K
12:23 420.10 420.30 420.10 420.15 27.9K
12:24 420.30 420.30 420.05 420.20 19.4K
12:25 420.20 420.20 420.00 420.15 13.7K
12:26 420.05 420.15 419.70 419.80 88.6K
12:27 419.80 419.85 419.40 419.75 56.5K
12:28 419.65 419.80 419.45 419.50 20.7K
12:29 419.55 419.80 419.55 419.80 14.0K
12:30 419.85 420.10 419.75 420.00 55.3K
12:31 420.00 420.05 419.70 419.80 62.4K
12:32 419.75 419.95 419.65 419.95 20.7K
12:33 419.95 420.05 419.80 420.05 42.0K
12:34 420.00 420.05 420.00 420.00 71.4K
12:35 420.00 420.05 420.00 420.00 25.1K
12:36 420.00 420.05 419.85 419.85 28.6K
12:37 419.85 420.00 419.85 419.95 10.0K
12:38 419.90 420.00 419.80 419.80 18.2K
12:39 419.80 419.95 419.70 419.85 17.3K
12:40 419.85 420.00 419.80 419.95 17.5K
12:41 420.00 420.15 420.00 420.15 35.2K
12:42 420.05 420.15 420.00 420.00 19.3K
12:43 420.05 420.05 419.95 420.00 17.7K
12:44 420.00 420.05 419.90 420.00 11.2K
12:45 420.00 420.05 419.85 420.00 21.6K
12:46 420.00 420.05 420.00 420.00 38.6K
12:47 420.05 420.15 420.00 420.15 23.1K
12:48 420.10 420.10 420.00 420.05 10.7K
12:49 420.05 420.05 420.00 420.00 17.9K
12:50 420.00 420.00 419.85 419.85 48.8K
12:51 419.80 420.00 419.75 419.80 9.4K
12:52 419.95 420.00 419.80 419.95 13.6K
12:53 419.95 420.00 419.85 420.00 8.3K
12:54 420.00 420.00 419.90 420.00 15.4K
12:55 420.00 420.10 419.70 419.70 22.9K
12:56 419.70 420.00 419.70 419.95 20.4K
12:57 419.80 419.80 419.55 419.60 28.8K
12:58 419.55 419.75 419.55 419.60 23.5K
12:59 419.65 419.80 419.50 419.75 26.4K
13:00 419.60 419.95 419.60 419.80 16.2K
13:01 419.85 419.85 419.60 419.70 14.2K
13:02 419.70 419.95 419.70 419.80 12.4K
13:03 419.85 419.95 419.80 419.95 13.9K
13:04 419.85 419.95 419.80 419.90 9.9K
13:05 420.00 420.10 419.95 420.00 96.5K
13:06 420.00 420.10 419.95 420.00 13.9K
13:07 420.00 420.00 419.95 420.00 25.4K
13:08 419.95 420.00 419.80 419.80 28.7K
13:09 419.95 419.95 419.80 419.85 110.7K
13:10 419.85 419.85 419.70 419.75 42.7K
13:11 419.70 419.90 419.70 419.90 12.0K
13:12 419.80 419.95 419.80 419.80 25.7K
13:13 419.85 419.90 419.60 419.60 71.5K
13:14 419.25 419.35 419.00 419.10 46.1K
13:15 419.05 419.50 419.05 419.35 32.5K
13:16 419.25 419.35 419.20 419.20 18.3K
13:17 419.25 419.35 419.15 419.35 15.7K
13:18 419.35 419.40 419.20 419.40 18.4K
13:19 419.35 419.40 419.20 419.25 14.7K
13:20 419.25 419.30 418.95 419.10 48.6K
13:21 418.85 419.00 418.60 418.95 23.3K
13:22 418.95 419.10 418.80 418.90 14.0K
13:23 418.90 419.20 418.90 419.10 10.4K
13:24 419.05 419.30 419.05 419.20 13.1K
13:25 419.20 419.50 419.20 419.25 21.4K
13:26 419.25 419.40 419.20 419.35 8.3K
13:27 419.35 419.40 419.20 419.30 11.3K
13:28 419.50 419.50 419.15 419.15 16.0K
13:29 419.05 419.30 419.05 419.10 12.6K
13:30 419.05 419.05 418.45 418.70 116.5K
13:31 418.60 418.70 418.00 418.30 51.2K
13:32 418.30 418.35 418.05 418.20 43.4K
13:33 418.35 418.65 418.15 418.55 22.3K
13:34 418.55 418.75 418.50 418.55 41.4K
13:35 418.50 418.50 418.05 418.15 56.4K
13:36 418.20 418.20 418.00 418.00 20.0K
13:37 418.00 418.35 418.00 418.35 13.0K
13:38 418.35 418.45 418.20 418.45 13.5K
13:39 418.50 418.70 418.45 418.55 19.2K
13:40 418.55 418.95 418.55 418.85 14.7K
13:41 418.80 418.80 418.55 418.75 12.6K
13:42 418.65 418.85 418.65 418.85 13.7K
13:43 418.70 418.70 418.15 418.15 22.8K
13:44 418.30 418.45 418.15 418.45 10.2K
13:45 418.45 418.50 418.25 418.25 10.7K
13:46 418.20 418.40 418.20 418.40 9.8K
13:47 418.40 418.55 418.30 418.35 10.2K
13:48 418.45 418.60 418.45 418.45 10.5K
13:49 418.65 418.80 418.40 418.60 25.1K
13:50 418.50 418.75 418.40 418.50 12.4K
13:51 418.50 418.50 418.25 418.35 13.0K
13:52 418.40 418.50 418.25 418.45 10.0K
13:53 418.50 418.55 418.35 418.50 10.9K
13:54 418.50 418.55 418.30 418.40 11.0K
13:55 418.35 418.40 418.25 418.35 12.1K
13:56 418.25 418.40 418.10 418.25 13.2K
13:57 418.25 418.25 418.10 418.10 12.3K
13:58 418.10 418.20 418.00 418.10 20.9K
13:59 418.05 418.20 418.00 418.20 15.2K
14:00 418.30 418.40 418.25 418.35 26.9K
14:01 418.35 418.40 418.15 418.30 14.7K
14:02 418.30 418.30 418.00 418.05 39.7K
14:03 418.05 418.10 417.75 417.90 14.2K
14:04 417.90 418.25 417.90 418.05 17.0K
14:05 418.10 418.10 417.95 418.10 11.6K
14:06 418.15 418.25 418.05 418.25 15.0K
14:07 418.20 418.30 418.10 418.10 16.2K
14:08 418.25 418.30 418.00 418.00 15.1K
14:09 418.00 418.00 417.75 417.95 12.9K
14:10 417.95 418.00 417.85 417.95 12.0K
14:11 417.75 417.75 417.55 417.65 25.1K
14:12 417.75 417.90 417.60 417.80 22.8K
14:13 417.80 417.80 417.75 417.80 20.8K
14:14 417.75 418.00 417.75 417.95 17.0K
14:15 417.75 417.85 417.60 417.85 25.3K
14:16 417.85 417.95 417.70 417.90 12.4K
14:17 417.85 417.95 417.80 417.95 12.0K
14:18 417.95 418.00 417.85 417.95 15.6K
14:19 417.95 418.05 417.90 418.05 30.1K
14:20 418.10 418.10 417.75 417.80 32.3K
14:21 418.00 418.05 417.85 418.05 35.5K
14:22 418.15 418.15 417.65 417.80 41.0K
14:23 417.80 417.90 417.70 417.90 23.7K
14:24 417.95 418.10 417.90 417.90 21.4K
14:25 417.80 418.00 417.80 417.95 9.7K
14:26 417.85 418.30 417.85 418.15 33.7K
14:27 418.20 418.40 418.05 418.40 45.4K
14:28 418.30 418.45 418.10 418.45 39.2K
14:29 418.40 418.65 418.25 418.30 55.7K
14:30 418.30 418.45 418.10 418.10 23.6K
14:31 418.10 418.10 417.75 417.95 62.2K
14:32 417.80 417.95 417.65 417.95 37.5K
14:33 418.00 418.25 418.00 418.25 34.8K
14:34 418.30 418.45 418.30 418.45 50.3K
14:35 418.35 418.45 418.25 418.25 26.8K
14:36 418.10 418.30 418.10 418.15 15.8K
14:37 418.30 418.35 418.25 418.35 14.0K
14:38 418.50 418.50 418.40 418.50 25.2K
14:39 418.40 418.50 418.40 418.50 15.9K
14:40 418.50 418.60 418.45 418.50 25.3K
14:41 418.55 418.80 418.55 418.80 27.8K
14:42 418.80 419.00 418.65 418.80 43.7K
14:43 418.80 418.80 418.60 418.60 41.9K
14:44 418.75 418.85 418.50 418.85 17.0K
14:45 418.85 419.00 418.80 419.00 47.8K
14:46 418.85 419.00 418.85 418.90 24.5K
14:47 418.90 418.90 418.75 418.90 20.7K
14:48 418.85 418.95 418.80 418.85 27.1K
14:49 419.00 419.00 418.75 418.90 19.7K
14:50 418.90 419.15 418.75 419.00 64.2K
14:51 418.95 419.10 418.95 419.00 26.6K
14:52 419.05 419.15 418.90 419.00 30.6K
14:53 418.95 419.05 418.85 418.85 14.6K
14:54 418.80 418.90 418.50 418.55 18.2K
14:55 418.65 418.75 418.55 418.70 15.4K
14:56 418.55 418.70 418.50 418.60 19.3K
14:57 418.60 418.60 418.35 418.35 24.6K
14:58 418.40 418.70 418.35 418.35 57.8K
14:59 418.45 418.55 418.30 418.40 26.8K
15:00 418.40 418.45 418.30 418.30 45.5K
15:01 418.35 418.50 418.20 418.25 96.3K
15:02 418.25 418.70 418.25 418.70 113.8K
15:03 418.60 418.60 418.35 418.35 56.6K
15:04 418.40 418.70 418.25 418.70 100.0K
15:05 418.55 418.70 418.30 418.50 164.8K
15:06 418.45 419.00 418.35 418.85 134.4K
15:07 418.85 419.00 418.80 418.90 89.9K
15:08 418.80 419.00 418.80 418.85 80.5K
15:09 418.90 419.00 418.90 418.95 235.1K
15:10 418.85 419.00 418.70 418.90 161.7K
15:11 418.85 419.00 418.75 418.95 102.0K
15:12 418.90 419.30 418.90 419.00 149.1K
15:13 419.05 419.10 418.80 418.80 123.7K
15:14 418.95 419.15 418.80 419.15 125.1K
15:15 419.15 419.15 418.80 418.95 162.7K
15:16 418.85 419.20 418.85 419.15 143.2K
15:17 419.25 419.40 419.20 419.40 205.7K
15:18 419.35 419.45 419.35 419.45 75.9K
15:19 419.45 419.50 419.40 419.45 105.4K
15:20 419.40 419.45 419.35 419.45 87.2K
15:21 419.45 419.45 419.40 419.40 93.9K
15:22 419.20 419.40 419.10 419.35 117.6K
15:23 419.55 419.80 419.50 419.80 156.3K
15:24 419.75 419.90 419.70 419.85 79.3K
15:25 419.80 419.85 419.75 419.80 97.6K
15:26 419.65 419.85 419.55 419.80 70.8K
15:27 419.55 419.95 419.55 419.80 106.0K
15:28 419.85 419.90 419.55 419.70 24.3K
15:29 419.70 419.70 419.10 419.10 43.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし