ITC (ITC)

ITC
🏛️ インド →
407.25
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
09:07 402.00 402.00 402.00 402.00 36.0K
09:15 402.25 404.20 402.05 404.20 124.4K
09:16 404.05 405.80 404.05 405.80 199.5K
09:17 405.75 406.70 405.55 406.15 206.3K
09:18 406.30 406.65 406.25 406.65 220.7K
09:19 406.70 406.70 406.00 406.05 208.0K
09:20 406.00 406.60 405.95 406.35 137.5K
09:21 406.25 406.45 406.15 406.15 22.5K
09:22 406.25 406.85 406.25 406.60 106.6K
09:23 407.30 407.30 406.80 407.05 161.8K
09:24 406.90 407.05 406.70 406.90 57.1K
09:25 406.65 406.65 406.25 406.25 50.5K
09:26 406.20 406.70 406.20 406.65 156.6K
09:27 406.55 406.70 406.50 406.50 106.2K
09:28 406.50 406.70 406.50 406.50 76.5K
09:29 406.50 406.55 406.50 406.50 45.7K
09:30 406.50 406.55 406.50 406.50 187.9K
09:31 406.50 406.55 406.50 406.55 76.8K
09:32 406.50 406.55 406.50 406.50 340.4K
09:33 406.45 406.55 406.45 406.50 221.1K
09:34 406.55 406.55 406.50 406.50 157.3K
09:35 406.55 406.60 406.50 406.50 134.5K
09:36 406.45 406.55 406.45 406.50 363.2K
09:37 406.55 407.30 406.25 407.30 173.9K
09:38 407.25 408.10 407.25 408.05 673.2K
09:39 408.00 408.05 408.00 408.00 366.5K
09:40 408.00 408.10 408.00 408.00 113.4K
09:41 408.00 408.05 407.05 407.55 122.0K
09:42 407.45 407.55 407.25 407.30 32.1K
09:43 407.30 407.40 406.85 406.90 51.4K
09:44 406.80 407.45 406.80 407.45 68.1K
09:45 407.45 407.45 407.30 407.35 22.1K
09:46 407.45 407.55 407.00 407.00 135.4K
09:47 406.95 406.95 406.40 406.50 69.1K
09:48 406.40 406.45 406.00 406.30 112.7K
09:49 406.20 406.70 406.20 406.50 93.4K
09:50 406.50 406.60 406.40 406.60 41.2K
09:51 406.60 406.60 406.45 406.45 24.8K
09:52 406.60 406.60 406.45 406.45 13.6K
09:53 406.40 406.55 406.35 406.55 196.1K
09:54 406.55 406.55 405.90 406.05 232.6K
09:55 406.10 406.10 405.95 406.00 37.0K
09:56 406.00 406.15 405.90 406.05 56.0K
09:57 406.05 406.10 405.85 406.05 236.0K
09:58 406.05 406.20 405.90 406.00 174.3K
09:59 406.05 406.05 405.35 405.40 49.3K
10:00 405.35 406.10 405.10 406.00 1,281.0K
10:01 405.90 405.90 405.25 405.50 150.1K
10:02 405.25 405.30 405.00 405.00 48.2K
10:03 405.05 405.45 405.05 405.05 36.1K
10:04 405.10 405.10 404.70 404.70 32.7K
10:05 404.80 405.00 404.70 405.00 25.5K
10:06 405.15 405.30 404.65 404.65 36.3K
10:07 404.70 404.75 404.60 404.60 22.5K
10:08 404.70 404.70 404.40 404.55 80.9K
10:09 404.05 404.35 403.80 404.15 103.8K
10:10 404.10 404.35 404.10 404.15 54.0K
10:11 404.10 404.55 404.05 404.45 120.2K
10:12 404.55 404.60 404.50 404.55 27.7K
10:13 404.60 404.60 404.55 404.55 23.2K
10:14 404.60 404.90 404.60 404.90 60.3K
10:15 404.90 405.35 404.75 405.35 289.0K
10:16 405.40 405.40 404.80 405.20 71.9K
10:17 405.30 405.70 405.30 405.65 163.2K
10:18 405.60 405.95 405.60 405.75 196.2K
10:19 405.60 405.60 405.30 405.55 68.9K
10:20 405.55 405.80 405.50 405.60 122.1K
10:21 405.60 405.75 405.50 405.65 24.7K
10:22 405.65 405.65 405.55 405.60 27.3K
10:23 405.60 405.60 405.50 405.60 33.7K
10:24 405.55 405.75 405.45 405.60 68.6K
10:25 405.65 405.65 405.50 405.50 21.0K
10:26 405.55 405.65 405.50 405.55 21.5K
10:27 405.55 405.60 405.50 405.55 23.3K
10:28 405.55 405.60 405.50 405.55 18.4K
10:29 405.60 406.00 405.15 406.00 863.9K
10:30 406.25 406.25 406.00 406.00 42.2K
10:31 406.00 406.20 406.00 406.05 19.7K
10:32 406.05 406.05 405.80 405.90 24.1K
10:33 405.90 405.90 405.60 405.65 16.8K
10:34 406.00 406.05 406.00 406.05 88.1K
10:35 406.00 406.05 406.00 406.00 19.2K
10:36 406.05 406.05 406.00 406.00 22.8K
10:37 406.05 406.05 406.00 406.05 44.9K
10:38 406.05 406.45 406.05 406.30 118.0K
10:39 406.35 406.35 406.05 406.05 20.7K
10:40 406.10 406.20 406.05 406.10 15.5K
10:41 406.15 406.15 406.05 406.05 28.7K
10:42 406.05 406.30 406.05 406.30 62.1K
10:43 406.25 406.30 406.25 406.25 33.7K
10:44 406.30 406.35 406.25 406.30 56.5K
10:45 406.30 406.30 406.25 406.25 43.5K
10:46 406.30 406.30 406.20 406.25 25.2K
10:47 406.25 406.40 406.15 406.40 17.2K
10:48 406.30 406.35 406.20 406.20 19.1K
10:49 406.25 406.30 406.20 406.20 15.5K
10:50 406.20 406.25 406.15 406.15 17.3K
10:51 406.15 406.20 406.10 406.15 18.8K
10:52 406.15 406.20 406.10 406.15 18.3K
10:53 406.15 406.15 406.00 406.05 37.0K
10:54 406.00 406.10 406.00 406.05 16.3K
10:55 406.05 406.10 406.00 406.05 16.5K
10:56 406.00 406.10 406.00 406.05 26.9K
10:57 406.05 406.10 406.00 406.10 15.7K
10:58 406.05 406.10 406.00 406.00 27.6K
10:59 406.05 406.10 406.00 406.10 19.8K
11:00 406.05 406.55 406.05 406.40 397.9K
11:01 406.40 406.70 406.30 406.70 30.1K
11:02 406.70 406.85 406.60 406.65 29.9K
11:03 406.80 407.15 406.75 407.05 82.3K
11:04 407.05 407.10 407.00 407.05 95.9K
11:05 407.05 407.05 406.95 406.95 13.2K
11:06 406.90 407.05 406.90 407.00 12.3K
11:07 407.00 407.00 406.80 406.90 14.0K
11:08 406.70 406.90 406.70 406.75 19.7K
11:09 406.75 406.80 406.60 406.60 9.1K
11:10 406.80 406.90 406.65 406.85 14.5K
11:11 406.90 406.95 406.85 406.95 13.2K
11:12 406.80 406.95 406.80 406.85 15.2K
11:13 406.85 406.95 406.80 406.90 12.1K
11:14 406.90 406.95 406.80 406.80 20.2K
11:15 406.85 406.90 406.70 406.85 14.6K
11:16 406.80 406.80 406.60 406.75 16.2K
11:17 406.85 407.00 406.75 407.00 36.5K
11:18 406.95 407.00 406.90 406.95 14.7K
11:19 406.90 406.95 406.90 406.90 13.7K
11:20 406.95 406.95 406.90 406.90 12.0K
11:21 406.90 407.00 406.90 406.95 16.9K
11:22 406.95 407.00 406.85 407.00 36.9K
11:23 407.00 407.05 406.95 407.00 16.9K
11:24 407.00 407.00 406.90 406.95 12.1K
11:25 406.95 406.95 406.75 406.85 12.0K
11:26 406.90 406.90 406.85 406.85 12.0K
11:27 406.70 406.85 406.70 406.70 14.5K
11:28 406.75 406.80 406.70 406.70 15.1K
11:29 406.55 406.75 406.55 406.75 10.5K
11:30 406.75 406.95 406.70 406.85 33.4K
11:31 406.85 406.95 406.80 406.90 20.5K
11:32 406.80 407.00 406.80 406.95 15.1K
11:33 406.95 406.95 406.80 406.90 10.1K
11:34 406.90 407.00 406.85 407.00 127.2K
11:35 407.00 407.15 407.00 407.00 13.0K
11:36 407.05 407.05 407.00 407.00 47.0K
11:37 407.05 407.05 407.00 407.05 90.3K
11:38 407.05 407.05 407.00 407.05 28.7K
11:39 407.05 407.05 407.00 407.00 24.6K
11:40 407.05 407.05 407.00 407.00 13.7K
11:41 407.05 407.05 407.00 407.05 33.3K
11:42 407.05 407.05 407.00 407.05 12.6K
11:43 407.05 407.05 407.00 407.00 35.8K
11:44 407.05 407.15 407.05 407.10 65.7K
11:45 407.15 407.20 407.10 407.20 80.9K
11:46 407.20 407.30 407.15 407.25 111.0K
11:47 407.30 407.30 407.15 407.15 19.4K
11:48 407.25 407.25 407.15 407.15 13.4K
11:49 407.20 407.25 407.15 407.25 89.9K
11:50 407.35 407.35 407.25 407.30 28.0K
11:51 407.25 407.30 407.25 407.30 57.7K
11:52 407.25 407.30 407.25 407.30 15.0K
11:53 407.25 407.25 407.00 407.00 174.4K
11:54 407.00 407.10 407.00 407.05 11.5K
11:55 407.00 407.05 406.90 407.05 29.6K
11:56 407.05 407.05 407.00 407.05 16.9K
11:57 407.05 407.05 407.00 407.00 62.1K
11:58 407.00 407.05 406.95 407.00 14.9K
11:59 407.05 407.05 407.00 407.05 192.3K
12:00 407.00 407.05 406.55 406.55 54.4K
12:01 406.55 406.55 406.50 406.50 36.8K
12:02 406.50 406.55 406.50 406.50 9.4K
12:03 406.50 406.55 406.50 406.55 42.0K
12:04 406.50 406.55 406.50 406.50 19.9K
12:05 406.55 406.60 406.50 406.55 12.1K
12:06 406.60 406.65 406.55 406.60 8.1K
12:07 406.65 406.65 406.55 406.60 8.8K
12:08 406.60 406.65 406.60 406.60 11.1K
12:09 406.55 406.60 406.50 406.60 13.6K
12:10 406.55 406.60 406.50 406.55 45.8K
12:11 406.55 406.55 406.50 406.55 20.4K
12:12 406.55 406.55 406.50 406.50 12.5K
12:13 406.55 406.55 406.50 406.55 13.2K
12:14 406.55 406.55 406.50 406.55 10.4K
12:15 406.50 406.60 406.50 406.60 14.4K
12:16 406.55 406.55 406.50 406.55 87.7K
12:17 406.55 406.55 406.50 406.50 28.3K
12:18 406.55 406.55 406.50 406.55 21.6K
12:19 406.55 406.55 406.50 406.50 10.2K
12:20 406.50 406.55 406.50 406.55 12.5K
12:21 406.55 406.55 406.50 406.55 17.4K
12:22 406.50 406.55 406.50 406.50 31.0K
12:23 406.55 406.55 406.50 406.50 21.6K
12:24 406.55 406.55 406.50 406.55 18.6K
12:25 406.50 406.55 406.50 406.50 10.7K
12:26 406.50 406.55 406.50 406.55 17.5K
12:27 406.50 406.55 406.50 406.55 9.3K
12:28 406.55 406.55 406.50 406.55 35.9K
12:29 406.50 406.55 406.40 406.50 63.2K
12:30 406.55 406.55 406.50 406.50 16.6K
12:31 406.55 406.55 406.50 406.55 12.0K
12:32 406.55 406.55 406.55 406.55 12.7K
12:33 406.55 406.55 406.50 406.50 12.0K
12:34 406.55 406.60 406.50 406.55 29.6K
12:35 406.55 406.90 406.50 406.90 46.0K
12:36 406.85 406.85 406.70 406.70 11.9K
12:37 406.80 406.90 406.70 406.90 20.3K
12:38 406.90 406.95 406.85 406.90 12.1K
12:39 406.75 406.90 406.75 406.85 17.2K
12:40 406.80 407.25 406.75 407.25 87.4K
12:41 407.30 407.35 407.10 407.15 19.7K
12:42 407.15 407.20 407.05 407.15 8.1K
12:43 407.15 407.15 407.00 407.05 17.7K
12:44 407.00 407.20 407.00 407.15 45.3K
12:45 407.15 407.35 407.05 407.30 25.2K
12:46 407.30 407.30 407.05 407.15 13.7K
12:47 407.20 407.25 407.15 407.15 13.2K
12:48 407.20 407.45 407.15 407.40 36.3K
12:49 407.45 407.50 407.40 407.40 11.4K
12:50 407.40 407.65 407.40 407.60 64.3K
12:51 407.65 407.65 407.50 407.60 10.8K
12:52 407.60 407.60 407.30 407.30 17.9K
12:53 407.40 407.45 407.25 407.40 8.8K
12:54 407.40 407.40 407.05 407.05 19.2K
12:55 407.20 407.70 407.05 407.70 69.3K
12:56 407.70 408.25 407.70 408.20 167.7K
12:57 408.25 408.40 408.15 408.40 62.8K
12:58 408.30 408.30 408.05 408.15 28.2K
12:59 407.95 408.20 407.95 408.20 21.6K
13:00 408.25 408.70 408.25 408.60 83.9K
13:01 408.50 408.65 408.50 408.65 23.1K
13:02 408.65 408.65 408.60 408.65 16.4K
13:03 408.60 408.65 408.30 408.30 32.5K
13:04 408.10 408.25 408.10 408.15 28.3K
13:05 408.20 408.25 407.80 408.15 64.4K
13:06 408.15 408.20 408.10 408.20 19.3K
13:07 408.20 408.20 407.90 408.10 16.1K
13:08 408.10 408.20 407.90 408.15 73.2K
13:09 408.15 408.25 408.05 408.25 19.4K
13:10 408.25 408.25 408.00 408.25 22.1K
13:11 408.25 408.25 408.05 408.05 16.1K
13:12 408.20 408.30 408.15 408.25 14.6K
13:13 408.25 408.30 408.20 408.30 19.6K
13:14 408.30 408.30 408.10 408.15 24.9K
13:15 408.15 408.25 408.05 408.25 30.7K
13:16 408.25 408.30 408.20 408.30 16.2K
13:17 408.30 408.30 408.10 408.15 19.3K
13:18 408.15 408.20 408.00 408.15 16.0K
13:19 408.15 408.20 408.05 408.20 19.9K
13:20 408.20 408.20 408.10 408.15 18.6K
13:21 408.05 408.80 408.05 408.80 360.9K
13:22 408.80 408.85 408.20 408.20 118.2K
13:23 408.20 409.00 408.15 409.00 252.3K
13:24 409.00 409.20 409.00 409.00 144.9K
13:25 409.05 409.15 408.90 409.00 42.1K
13:26 408.90 409.00 408.90 409.00 24.0K
13:27 408.95 408.95 408.65 408.70 23.0K
13:28 408.75 408.85 408.65 408.80 27.7K
13:29 408.80 409.20 408.70 409.15 80.1K
13:30 409.20 409.20 409.05 409.15 44.1K
13:31 409.30 409.40 409.25 409.35 82.0K
13:32 409.40 409.45 409.15 409.15 54.0K
13:33 409.35 409.45 409.25 409.25 81.3K
13:34 409.20 409.20 409.05 409.20 30.1K
13:35 409.10 409.20 409.10 409.10 40.7K
13:36 409.20 409.20 409.10 409.20 30.4K
13:37 409.20 409.35 409.20 409.35 37.8K
13:38 409.30 409.35 409.20 409.25 63.3K
13:39 409.25 409.25 409.00 409.25 47.8K
13:40 409.25 409.30 409.05 409.20 35.6K
13:41 409.20 409.20 409.00 409.00 48.6K
13:42 408.95 409.00 408.90 408.95 24.6K
13:43 408.95 409.00 408.85 409.00 50.4K
13:44 409.00 409.00 408.85 408.95 44.4K
13:45 408.95 408.95 408.85 408.90 38.4K
13:46 408.90 409.00 408.85 409.00 32.8K
13:47 409.00 409.00 408.95 409.00 36.8K
13:48 409.00 409.15 408.95 409.05 73.9K
13:49 409.05 409.15 409.00 409.10 24.6K
13:50 409.00 409.10 409.00 409.10 20.4K
13:51 409.10 409.25 409.00 409.25 71.1K
13:52 409.20 409.35 409.20 409.35 29.0K
13:53 409.35 409.35 409.15 409.30 83.7K
13:54 409.25 409.30 409.10 409.10 66.0K
13:55 409.30 409.40 409.20 409.35 25.6K
13:56 409.40 409.45 409.35 409.40 57.9K
13:57 409.40 409.40 409.30 409.30 49.8K
13:58 409.15 409.35 409.10 409.35 48.3K
13:59 409.35 409.45 409.30 409.30 69.2K
14:00 409.15 409.40 409.15 409.40 30.8K
14:01 409.40 409.45 409.35 409.35 68.4K
14:02 409.40 409.45 409.30 409.45 32.9K
14:03 409.40 409.45 409.40 409.40 29.2K
14:04 409.50 409.50 409.40 409.45 55.2K
14:05 409.50 409.70 409.25 409.70 207.9K
14:06 409.70 409.70 409.55 409.70 51.5K
14:07 409.60 409.70 409.50 409.70 48.8K
14:08 409.65 409.70 409.50 409.70 35.3K
14:09 409.65 409.65 409.55 409.60 34.0K
14:10 409.65 409.80 409.60 409.80 64.3K
14:11 409.90 410.00 409.85 409.95 47.8K
14:12 410.00 410.00 409.90 410.00 157.3K
14:13 410.00 410.20 409.95 410.20 150.9K
14:14 410.15 410.20 410.00 410.15 96.3K
14:15 410.15 410.15 410.00 410.05 49.9K
14:16 410.00 410.10 410.00 410.05 43.8K
14:17 410.05 410.10 410.00 410.10 55.7K
14:18 410.05 410.05 409.75 409.90 84.8K
14:19 409.95 409.95 409.75 409.90 55.7K
14:20 409.95 410.00 409.80 409.85 41.7K
14:21 409.85 410.00 409.40 409.40 81.1K
14:22 409.45 409.70 409.15 409.70 50.7K
14:23 409.70 409.80 409.50 409.60 56.8K
14:24 409.60 409.65 409.40 409.55 49.2K
14:25 409.55 409.55 409.50 409.50 37.0K
14:26 409.55 409.55 409.35 409.50 40.8K
14:27 409.60 409.70 409.40 409.55 58.3K
14:28 409.60 409.75 409.60 409.60 141.7K
14:29 409.50 409.65 409.30 409.40 24.3K
14:30 409.40 409.40 409.30 409.40 48.2K
14:31 409.40 409.65 409.40 409.65 48.0K
14:32 409.65 409.75 409.55 409.55 65.3K
14:33 409.55 409.65 409.55 409.60 29.0K
14:34 409.65 409.65 409.60 409.60 40.0K
14:35 409.65 409.75 409.60 409.70 38.7K
14:36 409.75 409.75 409.50 409.70 62.5K
14:37 409.75 409.75 409.60 409.65 36.1K
14:38 409.65 409.70 409.45 409.60 47.7K
14:39 409.60 409.65 409.55 409.65 36.6K
14:40 409.55 409.55 409.35 409.40 73.5K
14:41 409.40 409.50 409.40 409.45 57.5K
14:42 409.45 409.45 409.40 409.45 29.4K
14:43 409.45 409.45 409.30 409.40 36.7K
14:44 409.35 409.40 409.30 409.40 41.8K
14:45 409.40 409.60 409.40 409.60 32.4K
14:46 409.55 409.65 409.55 409.65 38.9K
14:47 409.65 409.65 409.60 409.65 44.6K
14:48 409.65 409.85 409.65 409.85 40.7K
14:49 409.85 410.00 409.85 410.00 35.1K
14:50 410.00 410.00 409.95 410.00 42.7K
14:51 410.00 410.10 409.95 410.05 40.8K
14:52 410.00 410.05 409.95 409.95 95.0K
14:53 409.90 410.10 409.90 410.00 42.3K
14:54 410.05 410.40 410.05 410.30 81.4K
14:55 410.30 410.30 410.15 410.15 28.7K
14:56 410.15 410.30 410.15 410.20 16.7K
14:57 410.20 410.20 410.10 410.20 10.5K
14:58 410.20 410.25 410.20 410.25 30.4K
14:59 410.30 410.35 410.20 410.20 35.7K
15:00 410.25 410.25 410.05 410.05 90.7K
15:01 410.05 410.25 410.05 410.20 70.4K
15:02 410.20 410.25 410.15 410.20 43.3K
15:03 410.20 410.20 410.05 410.05 94.8K
15:04 409.90 410.00 409.85 409.95 180.0K
15:05 409.95 410.00 409.90 409.95 68.8K
15:06 410.00 410.00 409.95 410.00 75.0K
15:07 410.05 410.05 410.00 410.05 46.1K
15:08 410.05 410.05 409.65 409.80 253.7K
15:09 409.65 409.75 409.60 409.65 80.5K
15:10 409.65 409.65 409.45 409.50 108.1K
15:11 409.50 409.50 409.45 409.45 134.5K
15:12 409.45 409.45 409.35 409.45 67.3K
15:13 409.45 409.50 409.45 409.50 64.8K
15:14 409.50 409.50 409.45 409.50 84.0K
15:15 409.45 409.45 409.30 409.45 205.3K
15:16 409.40 409.50 409.40 409.50 71.8K
15:17 409.45 409.50 409.45 409.50 82.9K
15:18 409.50 409.50 409.45 409.50 104.6K
15:19 409.60 409.65 409.60 409.65 181.8K
15:20 409.65 409.75 409.60 409.75 118.3K
15:21 409.65 409.75 409.65 409.75 62.6K
15:22 409.75 409.90 409.75 409.90 84.6K
15:23 409.95 410.00 409.90 409.95 86.0K
15:24 410.00 410.05 409.50 409.50 305.8K
15:25 409.75 409.85 409.70 409.85 105.1K
15:26 409.75 409.95 409.75 409.90 100.8K
15:27 409.95 409.95 409.80 409.80 51.6K
15:28 409.80 409.80 409.55 409.60 46.3K
15:29 409.65 409.80 409.50 409.75 51.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし