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
09:07 406.55 406.55 406.55 406.55 23.2K
09:15 405.55 406.60 405.35 406.05 344.0K
09:16 406.20 406.25 405.65 405.95 188.8K
09:17 406.20 406.55 406.05 406.45 310.4K
09:18 406.50 406.50 406.20 406.30 138.9K
09:19 406.30 406.55 406.25 406.45 126.5K
09:20 406.45 406.55 406.25 406.35 205.6K
09:21 406.30 406.35 405.50 405.50 76.6K
09:22 405.55 405.55 405.25 405.25 32.8K
09:23 405.30 405.40 405.30 405.40 65.4K
09:24 405.40 405.50 405.40 405.40 73.5K
09:25 405.30 405.50 405.30 405.40 63.0K
09:26 405.40 405.40 405.25 405.30 95.7K
09:27 405.40 405.50 405.05 405.05 77.1K
09:28 405.15 405.25 405.10 405.15 38.6K
09:29 405.20 405.35 405.20 405.35 52.4K
09:30 405.30 405.30 405.10 405.15 25.0K
09:31 405.20 405.25 405.20 405.25 36.5K
09:32 405.30 405.30 405.30 405.30 19.6K
09:33 405.65 405.90 405.60 405.90 88.2K
09:34 405.90 406.20 405.90 406.20 88.3K
09:35 406.45 406.70 406.35 406.50 139.8K
09:36 406.45 406.80 406.45 406.75 110.6K
09:37 406.75 407.05 406.75 407.05 103.9K
09:38 407.10 407.30 406.90 406.90 197.6K
09:39 406.95 406.95 406.75 406.75 76.2K
09:40 406.70 406.70 406.15 406.25 65.8K
09:41 406.25 406.25 406.15 406.25 18.0K
09:42 406.25 406.30 406.20 406.25 16.7K
09:43 406.35 406.35 406.05 406.05 41.4K
09:44 405.95 406.45 405.95 406.45 135.0K
09:45 406.60 406.65 406.55 406.65 31.4K
09:46 406.65 406.65 406.25 406.25 24.2K
09:47 406.35 406.35 406.00 406.15 36.7K
09:48 406.15 406.25 406.10 406.25 22.5K
09:49 406.25 406.25 406.05 406.05 19.5K
09:50 406.05 406.10 405.90 406.05 77.4K
09:51 406.10 406.20 406.05 406.20 13.6K
09:52 406.25 406.35 406.25 406.35 32.4K
09:53 406.40 406.40 406.05 406.05 33.6K
09:54 406.15 406.20 406.15 406.20 15.0K
09:55 406.20 406.20 405.95 406.05 90.4K
09:56 406.05 406.25 406.05 406.20 55.2K
09:57 406.10 406.25 406.00 406.25 77.2K
09:58 406.25 406.30 406.00 406.10 42.4K
09:59 406.05 406.10 406.00 406.10 11.1K
10:00 406.15 406.25 406.15 406.25 35.1K
10:01 406.25 406.30 406.20 406.20 33.4K
10:02 406.25 406.30 406.20 406.30 19.3K
10:03 406.25 406.35 406.25 406.35 41.5K
10:04 406.35 406.45 406.30 406.45 47.3K
10:05 406.40 406.60 406.40 406.55 75.6K
10:06 406.55 406.75 406.55 406.75 59.9K
10:07 406.75 406.80 406.70 406.70 42.4K
10:08 406.75 406.75 406.65 406.70 36.2K
10:09 406.75 406.75 406.65 406.65 18.9K
10:10 406.55 406.80 406.55 406.75 64.5K
10:11 406.75 406.90 406.70 406.90 60.9K
10:12 406.80 406.95 406.55 406.90 79.4K
10:13 406.90 406.95 406.85 406.90 13.8K
10:14 406.80 406.85 406.75 406.85 52.2K
10:15 406.85 406.95 406.80 406.95 47.3K
10:16 406.95 407.20 406.65 406.75 101.4K
10:17 406.65 406.75 406.55 406.75 51.4K
10:18 406.75 407.00 406.75 407.00 39.7K
10:19 407.00 407.05 406.95 407.05 15.4K
10:20 407.05 407.30 407.05 407.25 73.2K
10:21 407.25 407.35 407.20 407.30 37.0K
10:22 407.35 407.35 407.15 407.30 73.8K
10:23 407.30 407.45 407.25 407.30 71.7K
10:24 407.30 407.30 407.10 407.10 12.6K
10:25 407.05 407.40 407.05 407.30 44.1K
10:26 407.35 407.50 407.30 407.50 45.6K
10:27 407.50 407.50 407.40 407.50 39.6K
10:28 407.50 407.80 407.40 407.40 114.1K
10:29 407.35 407.35 407.20 407.30 36.0K
10:30 407.30 407.35 407.30 407.30 22.2K
10:31 407.30 407.50 407.30 407.50 33.9K
10:32 407.50 407.65 407.50 407.60 79.6K
10:33 407.55 407.55 407.20 407.30 49.4K
10:34 407.20 407.30 406.80 406.80 100.8K
10:35 406.80 407.10 406.80 407.00 108.5K
10:36 407.00 407.05 407.00 407.05 20.2K
10:37 407.00 407.25 407.00 407.25 76.1K
10:38 407.25 407.30 407.20 407.20 36.7K
10:39 407.20 407.25 406.80 406.80 39.9K
10:40 406.80 406.90 406.60 406.70 96.4K
10:41 406.65 406.75 406.25 406.35 110.7K
10:42 406.50 406.50 406.20 406.25 77.9K
10:43 406.30 406.40 406.15 406.20 223.9K
10:44 406.20 406.20 406.05 406.20 46.7K
10:45 406.15 406.30 406.15 406.25 74.6K
10:46 406.25 406.35 406.25 406.30 47.0K
10:47 406.35 406.35 406.30 406.35 15.5K
10:48 406.30 406.35 406.25 406.35 24.8K
10:49 406.30 406.35 406.25 406.30 27.2K
10:50 406.35 406.35 406.15 406.25 31.8K
10:51 406.25 406.30 406.15 406.20 90.9K
10:52 406.15 406.25 406.15 406.25 44.6K
10:53 406.25 406.25 406.05 406.10 53.1K
10:54 406.05 406.10 406.05 406.05 40.6K
10:55 406.10 406.10 406.00 406.00 30.9K
10:56 406.05 406.15 406.00 406.10 35.3K
10:57 406.15 406.15 406.05 406.10 8.5K
10:58 406.10 406.20 406.05 406.20 11.9K
10:59 406.15 406.30 406.15 406.25 18.7K
11:00 406.40 406.45 406.35 406.45 23.3K
11:01 406.45 406.55 406.45 406.50 19.9K
11:02 406.70 406.75 406.25 406.65 69.4K
11:03 406.65 406.65 406.50 406.50 11.3K
11:04 406.50 406.50 406.40 406.40 12.2K
11:05 406.40 406.55 406.40 406.55 24.8K
11:06 406.50 406.65 406.45 406.55 22.2K
11:07 406.50 406.70 406.45 406.65 41.5K
11:08 406.70 407.05 406.70 407.05 43.4K
11:09 407.05 407.05 407.00 407.05 36.4K
11:10 407.00 407.10 407.00 407.05 26.7K
11:11 407.05 407.20 406.50 406.65 274.6K
11:12 406.65 406.95 406.65 406.70 125.2K
11:13 406.70 406.80 406.60 406.70 67.8K
11:14 406.75 406.85 406.70 406.85 18.1K
11:15 406.80 406.80 406.65 406.75 20.1K
11:16 406.70 406.80 406.65 406.75 9.8K
11:17 406.80 407.00 406.75 406.90 23.6K
11:18 406.95 407.05 406.85 407.00 27.2K
11:19 407.00 407.20 407.00 407.20 12.9K
11:20 407.15 407.15 407.00 407.00 16.5K
11:21 407.00 407.05 407.00 407.05 29.5K
11:22 407.00 407.10 407.00 407.05 15.4K
11:23 407.15 407.25 407.10 407.25 39.2K
11:24 407.20 407.25 407.15 407.20 12.3K
11:25 407.20 407.30 406.80 406.95 205.6K
11:26 406.90 407.20 406.90 407.20 96.4K
11:27 407.15 407.25 407.05 407.15 31.6K
11:28 407.10 407.10 407.05 407.10 16.6K
11:29 407.10 407.10 407.00 407.00 5.5K
11:30 407.05 407.10 407.00 407.05 9.3K
11:31 407.00 407.20 407.00 407.10 19.6K
11:32 407.10 407.15 407.00 407.05 12.0K
11:33 407.05 407.20 407.00 407.15 38.9K
11:34 407.15 407.25 407.00 407.25 20.7K
11:35 407.20 407.20 407.05 407.15 12.0K
11:36 407.20 407.25 407.10 407.10 17.0K
11:37 407.05 407.25 407.05 407.15 15.2K
11:38 407.15 407.25 407.10 407.15 78.7K
11:39 407.25 407.35 407.05 407.10 125.3K
11:40 407.10 407.15 407.05 407.10 13.1K
11:41 407.05 407.10 407.00 407.10 10.2K
11:42 407.05 407.05 406.95 406.95 32.5K
11:43 407.05 407.10 406.95 407.00 22.5K
11:44 407.00 407.15 407.00 407.05 21.6K
11:45 407.05 407.10 407.00 407.05 11.2K
11:46 407.10 407.10 407.05 407.10 10.0K
11:47 407.05 407.10 407.00 407.00 9.5K
11:48 407.00 407.10 406.95 406.95 16.6K
11:49 407.05 407.05 406.95 407.00 21.8K
11:50 407.05 407.10 407.00 407.00 14.9K
11:51 407.05 407.10 407.00 407.05 8.4K
11:52 407.05 407.05 406.95 406.95 10.6K
11:53 406.95 407.00 406.90 407.00 16.9K
11:54 407.00 407.15 407.00 407.15 27.4K
11:55 407.10 407.15 406.90 406.95 33.9K
11:56 406.90 407.10 406.90 407.05 14.2K
11:57 407.05 407.10 407.00 407.05 12.3K
11:58 407.05 407.05 406.90 406.90 9.6K
11:59 406.95 406.95 406.80 406.80 22.8K
12:00 406.85 406.85 406.50 406.60 127.5K
12:01 406.60 406.60 406.30 406.30 19.7K
12:02 406.25 406.30 406.05 406.05 65.8K
12:03 406.05 406.10 406.05 406.05 12.0K
12:04 406.05 406.30 406.05 406.20 14.9K
12:05 406.30 406.30 406.00 406.10 58.0K
12:06 406.05 406.40 406.05 406.35 41.2K
12:07 406.35 406.35 406.05 406.15 20.5K
12:08 406.10 406.20 406.05 406.10 8.8K
12:09 406.10 406.20 406.10 406.15 8.8K
12:10 406.15 406.20 406.10 406.10 7.1K
12:11 406.10 406.30 406.10 406.30 10.4K
12:12 406.10 406.15 406.05 406.10 9.6K
12:13 406.05 406.10 406.05 406.10 7.6K
12:14 406.00 406.05 406.00 406.00 8.2K
12:15 406.05 406.10 406.00 406.10 6.1K
12:16 406.05 406.10 406.00 406.05 8.7K
12:17 406.00 406.00 405.35 405.35 280.0K
12:18 405.40 405.60 405.30 405.45 23.8K
12:19 405.45 405.65 405.45 405.65 15.5K
12:20 405.70 405.70 405.60 405.65 8.3K
12:21 405.65 405.70 405.65 405.70 7.5K
12:22 405.65 405.75 405.65 405.75 6.5K
12:23 405.70 405.85 405.70 405.85 8.6K
12:24 405.80 405.90 405.80 405.90 13.7K
12:25 405.85 406.00 405.85 405.95 20.7K
12:26 405.95 406.00 405.95 405.95 10.8K
12:27 406.00 406.00 405.80 405.80 35.9K
12:28 405.85 405.95 405.80 405.80 10.3K
12:29 405.80 406.10 405.80 406.10 23.1K
12:30 406.00 406.05 405.80 405.85 18.5K
12:31 405.85 406.05 405.80 406.00 8.5K
12:32 405.90 406.00 405.85 405.95 22.0K
12:33 406.00 406.00 405.85 405.85 18.2K
12:34 405.80 406.10 405.80 405.90 32.9K
12:35 405.85 405.85 405.70 405.70 18.1K
12:36 405.70 405.80 405.70 405.75 46.6K
12:37 405.65 405.75 405.50 405.75 98.2K
12:38 405.60 405.80 405.50 405.55 45.5K
12:39 405.50 405.75 405.45 405.75 32.2K
12:40 405.75 405.75 405.50 405.65 22.4K
12:41 405.65 405.75 405.65 405.65 13.1K
12:42 405.65 405.90 405.60 405.90 13.5K
12:43 405.90 406.05 405.85 406.05 11.9K
12:44 406.10 406.20 406.05 406.10 75.1K
12:45 406.25 406.60 406.25 406.45 184.5K
12:46 406.40 406.55 406.25 406.50 45.0K
12:47 406.30 406.55 406.30 406.55 9.8K
12:48 406.55 406.65 406.35 406.40 51.3K
12:49 406.40 406.60 406.40 406.50 19.0K
12:50 406.45 406.50 406.30 406.45 10.7K
12:51 406.35 406.55 406.30 406.35 18.6K
12:52 406.45 406.55 406.30 406.35 17.2K
12:53 406.45 406.60 406.35 406.50 15.7K
12:54 406.50 406.60 406.50 406.60 23.7K
12:55 406.60 406.65 406.55 406.55 15.5K
12:56 406.65 406.75 406.55 406.60 9.5K
12:57 406.65 406.70 406.55 406.60 6.4K
12:58 406.60 406.70 406.55 406.65 8.4K
12:59 406.55 406.75 406.55 406.75 14.2K
13:00 406.70 406.85 406.55 406.85 14.5K
13:01 406.75 406.85 406.70 406.80 13.6K
13:02 406.70 406.80 406.60 406.60 12.6K
13:03 406.60 406.65 406.55 406.55 14.5K
13:04 406.55 406.70 406.50 406.55 16.2K
13:05 406.55 406.75 406.50 406.50 37.0K
13:06 406.60 406.80 406.50 406.70 63.7K
13:07 406.70 406.70 406.60 406.65 23.8K
13:08 406.75 406.75 406.60 406.65 9.5K
13:09 406.60 406.70 406.60 406.70 16.3K
13:10 406.70 406.80 406.60 406.60 11.6K
13:11 406.60 406.70 406.55 406.70 39.1K
13:12 406.60 406.60 406.35 406.45 70.9K
13:13 406.35 406.50 406.35 406.40 19.3K
13:14 406.50 406.80 406.50 406.75 28.7K
13:15 406.75 406.85 406.50 406.50 18.5K
13:16 406.55 406.55 406.40 406.45 11.5K
13:17 406.50 406.60 406.40 406.60 23.4K
13:18 406.60 406.60 406.50 406.50 43.1K
13:19 406.45 406.50 406.45 406.45 29.1K
13:20 406.45 406.55 406.35 406.55 23.3K
13:21 406.35 406.50 406.05 406.10 40.9K
13:22 406.05 406.10 406.00 406.05 18.4K
13:23 406.00 406.15 405.95 405.95 70.9K
13:24 405.95 405.95 405.80 405.95 21.4K
13:25 405.95 406.15 405.80 406.00 26.0K
13:26 406.20 406.20 405.90 405.90 31.1K
13:27 406.00 406.05 405.95 406.00 13.6K
13:28 405.90 406.00 405.90 405.95 11.4K
13:29 405.95 405.95 405.80 405.80 16.9K
13:30 405.85 406.05 405.80 406.05 19.6K
13:31 406.05 406.20 406.05 406.20 16.6K
13:32 406.15 406.30 406.15 406.30 14.7K
13:33 406.25 406.55 406.25 406.55 11.6K
13:34 406.45 406.50 406.35 406.40 11.1K
13:35 406.40 406.55 406.40 406.55 23.4K
13:36 406.55 406.55 406.35 406.45 157.4K
13:37 406.40 406.55 406.30 406.55 41.8K
13:38 406.35 406.65 406.35 406.60 22.3K
13:39 406.50 406.65 406.50 406.60 19.0K
13:40 406.60 406.65 406.20 406.30 30.0K
13:41 406.30 406.30 406.00 406.00 17.4K
13:42 406.05 406.05 405.80 406.00 14.9K
13:43 405.90 406.00 405.70 405.70 23.4K
13:44 405.80 406.10 405.75 406.00 18.4K
13:45 406.00 406.10 405.80 405.85 15.8K
13:46 405.85 405.95 405.60 405.85 28.5K
13:47 405.70 405.90 405.65 405.80 15.5K
13:48 405.80 405.85 405.65 405.75 16.3K
13:49 405.65 405.85 405.60 405.80 22.5K
13:50 405.80 405.80 405.50 405.70 21.6K
13:51 405.70 405.80 405.70 405.80 22.0K
13:52 405.80 405.80 405.65 405.65 16.7K
13:53 405.60 405.70 405.55 405.65 29.3K
13:54 405.65 405.65 405.45 405.50 32.9K
13:55 405.45 405.45 405.10 405.15 54.4K
13:56 405.10 405.35 405.10 405.10 30.0K
13:57 405.25 405.35 405.15 405.30 22.3K
13:58 405.30 405.35 405.15 405.30 25.8K
13:59 405.30 405.35 405.00 405.00 90.0K
14:00 405.05 405.20 404.85 404.85 59.3K
14:01 405.00 405.30 404.90 405.25 36.3K
14:02 405.25 405.25 404.95 405.00 40.0K
14:03 404.90 405.10 404.80 405.00 42.1K
14:04 404.75 404.95 404.70 404.80 41.5K
14:05 404.90 405.00 404.80 404.90 33.6K
14:06 404.90 405.00 404.70 405.00 82.0K
14:07 404.90 404.90 404.55 404.55 127.3K
14:08 404.55 404.85 404.55 404.80 44.3K
14:09 404.70 405.15 404.65 405.15 32.8K
14:10 405.05 405.40 404.90 405.40 46.1K
14:11 405.40 405.40 405.05 405.10 29.2K
14:12 405.10 405.15 404.85 405.00 77.6K
14:13 405.10 405.40 405.00 405.15 33.0K
14:14 405.15 405.30 405.00 405.05 40.9K
14:15 405.00 405.40 405.00 405.35 33.8K
14:16 405.25 405.45 405.05 405.45 32.9K
14:17 405.30 405.30 405.10 405.30 33.1K
14:18 405.25 405.35 405.10 405.30 37.1K
14:19 405.10 405.50 405.10 405.25 38.8K
14:20 405.30 405.60 405.30 405.50 39.2K
14:21 405.60 405.80 405.50 405.80 85.7K
14:22 405.75 406.00 405.70 405.90 95.3K
14:23 405.85 405.90 405.40 405.50 46.2K
14:24 405.45 405.45 405.20 405.25 79.4K
14:25 405.30 405.40 405.05 405.25 75.5K
14:26 405.25 405.35 405.05 405.35 93.5K
14:27 405.50 405.65 405.40 405.50 39.4K
14:28 405.50 405.75 405.40 405.55 33.8K
14:29 405.45 405.55 405.35 405.55 34.2K
14:30 405.55 405.80 405.55 405.55 28.2K
14:31 405.70 405.70 405.40 405.60 29.0K
14:32 405.60 405.85 405.60 405.80 25.5K
14:33 405.90 405.95 405.60 405.60 20.9K
14:34 405.75 405.90 405.75 405.80 27.1K
14:35 405.85 406.25 405.75 406.25 35.8K
14:36 406.20 406.85 406.20 406.75 111.4K
14:37 406.70 407.40 406.70 407.30 139.2K
14:38 407.20 407.25 406.75 406.90 44.8K
14:39 406.90 407.10 406.60 406.65 24.1K
14:40 406.70 406.85 406.55 406.80 19.9K
14:41 406.80 406.80 406.60 406.75 18.9K
14:42 406.70 406.80 406.60 406.80 24.2K
14:43 406.80 406.80 406.45 406.45 283.2K
14:44 406.50 406.50 406.40 406.50 47.5K
14:45 406.45 406.85 406.40 406.70 369.4K
14:46 406.35 406.50 406.35 406.50 90.8K
14:47 406.50 407.00 406.50 406.85 519.1K
14:48 406.80 406.80 406.35 406.35 31.8K
14:49 406.35 406.70 406.25 406.70 764.3K
14:50 406.35 406.50 406.30 406.40 150.9K
14:51 406.40 406.40 406.05 406.15 83.0K
14:52 406.35 406.35 405.90 406.10 110.1K
14:53 406.25 406.25 406.05 406.20 33.4K
14:54 406.15 406.80 406.10 406.65 635.1K
14:55 406.55 406.65 406.55 406.65 56.1K
14:56 406.65 406.65 406.55 406.65 33.8K
14:57 406.55 406.65 406.50 406.50 51.3K
14:58 406.45 406.50 406.35 406.50 47.6K
14:59 406.50 406.90 406.50 406.90 52.7K
15:00 406.90 407.15 406.90 407.00 80.9K
15:01 407.05 407.10 407.00 407.10 38.2K
15:02 407.05 407.10 406.95 406.95 63.3K
15:03 406.95 407.15 406.95 407.10 42.7K
15:04 407.10 407.10 406.75 406.75 36.5K
15:05 406.90 406.95 406.65 406.85 57.6K
15:06 406.95 406.95 406.75 406.80 58.6K
15:07 406.75 406.75 406.45 406.70 66.7K
15:08 406.70 406.90 406.70 406.80 72.4K
15:09 406.80 406.95 406.70 406.85 64.9K
15:10 406.80 406.80 406.60 406.65 92.3K
15:11 406.70 406.85 406.60 406.75 53.1K
15:12 406.80 406.80 406.60 406.60 60.1K
15:13 406.60 406.85 406.60 406.85 58.5K
15:14 406.85 406.85 406.65 406.65 56.5K
15:15 406.65 406.75 406.65 406.75 59.5K
15:16 406.90 406.95 406.75 406.75 86.9K
15:17 406.80 406.80 406.45 406.45 63.7K
15:18 406.50 406.60 406.40 406.55 61.9K
15:19 406.55 406.75 406.55 406.70 59.8K
15:20 406.70 406.85 406.70 406.80 68.4K
15:21 406.80 406.80 406.65 406.65 51.8K
15:22 406.60 406.70 406.60 406.70 60.4K
15:23 406.65 406.70 406.60 406.60 61.8K
15:24 406.60 406.65 406.45 406.65 84.4K
15:25 406.65 406.70 406.55 406.70 58.2K
15:26 406.50 406.65 406.45 406.65 108.9K
15:27 406.60 407.00 406.60 406.90 180.4K
15:28 406.90 407.00 406.85 406.90 18.5K
15:29 406.95 407.00 406.75 406.75 19.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし