Kotak Mahindra Bank (KTKM)

KTKM
🏛️ インド →
1,992.70
最終更新: 2025-09-30
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 2,009.00 2,009.00 2,009.00 2,009.00 3.0K
09:15 2,010.60 2,018.10 2,002.50 2,002.50 55.7K
09:16 2,001.10 2,007.50 2,000.00 2,007.50 39.8K
09:17 2,007.50 2,008.10 2,004.30 2,006.20 16.3K
09:18 2,006.10 2,007.10 2,002.00 2,002.00 21.4K
09:19 2,002.70 2,004.80 2,001.40 2,004.60 13.9K
09:20 2,003.80 2,005.00 2,002.50 2,002.90 5.2K
09:21 2,003.00 2,005.20 2,002.90 2,005.00 4.6K
09:22 2,006.30 2,006.30 2,002.00 2,002.00 8.7K
09:23 2,002.90 2,005.30 2,002.70 2,005.30 6.3K
09:24 2,005.50 2,005.50 2,002.00 2,002.80 7.2K
09:25 2,002.90 2,002.90 2,000.70 2,001.80 13.3K
09:26 2,002.00 2,002.10 1,999.80 2,001.60 8.0K
09:27 2,001.60 2,003.20 2,001.40 2,002.90 1.3K
09:28 2,002.40 2,003.20 2,002.20 2,002.40 0.9K
09:29 2,001.60 2,002.90 1,999.80 1,999.80 13.2K
09:30 1,999.80 2,000.00 1,996.80 1,997.00 5.1K
09:31 1,997.20 1,999.20 1,997.20 1,998.80 4.4K
09:32 1,998.30 1,999.40 1,997.70 1,999.40 2.5K
09:33 1,999.60 2,002.20 1,999.60 2,002.20 11.1K
09:34 2,001.60 2,002.90 2,001.30 2,002.90 8.5K
09:35 2,003.60 2,003.60 2,000.80 2,002.00 4.2K
09:36 2,001.90 2,002.70 2,001.90 2,002.60 0.5K
09:37 2,002.30 2,002.50 2,001.50 2,002.20 2.5K
09:38 2,001.60 2,001.70 2,000.50 2,001.50 2.7K
09:39 2,001.90 2,002.40 2,001.60 2,002.30 1.1K
09:40 2,002.30 2,002.30 2,001.60 2,002.20 2.3K
09:41 2,002.60 2,003.40 2,002.20 2,002.50 1.3K
09:42 2,002.30 2,003.20 2,001.40 2,003.00 1.7K
09:43 2,003.00 2,003.30 2,001.90 2,002.10 2.7K
09:44 2,002.20 2,002.80 2,002.00 2,002.20 0.7K
09:45 2,003.10 2,003.20 2,002.20 2,002.80 1.5K
09:46 2,003.10 2,003.20 2,002.70 2,002.80 1.5K
09:47 2,002.80 2,003.20 2,001.10 2,002.00 6.9K
09:48 2,001.10 2,002.10 1,999.80 2,002.10 2.0K
09:49 2,001.80 2,002.90 2,001.60 2,002.90 1.6K
09:50 2,002.90 2,003.00 2,002.40 2,002.70 1.0K
09:51 2,002.20 2,002.70 2,001.40 2,002.30 3.1K
09:52 2,002.30 2,002.30 2,000.40 2,000.40 2.9K
09:53 2,000.80 2,002.10 2,000.60 2,001.20 0.4K
09:54 2,001.50 2,001.60 2,001.00 2,001.00 1.9K
09:55 2,000.70 2,001.00 2,000.00 2,001.00 1.1K
09:56 2,000.60 2,002.70 2,000.30 2,001.40 2.7K
09:57 2,001.20 2,001.20 2,000.20 2,001.00 1.3K
09:58 2,000.50 2,001.00 2,000.00 2,000.50 1.9K
09:59 2,000.10 2,000.30 1,999.00 1,999.30 0.4K
10:00 1,999.00 1,999.40 1,998.40 1,998.70 2.5K
10:01 1,998.40 2,000.00 1,998.30 1,999.00 0.8K
10:02 1,999.50 2,000.00 1,999.30 1,999.80 1.6K
10:03 1,999.80 2,000.20 1,999.20 2,000.20 0.3K
10:04 1,999.70 2,000.70 1,999.70 2,000.00 1.9K
10:05 1,999.80 2,000.00 1,999.80 1,999.90 0.3K
10:06 1,999.90 2,001.40 1,999.80 2,001.00 3.7K
10:07 2,001.00 2,001.20 2,001.00 2,001.00 0.9K
10:08 2,001.00 2,001.80 2,000.00 2,000.20 1.6K
10:09 2,000.20 2,001.00 2,000.20 2,000.40 0.4K
10:10 2,000.80 2,001.00 2,000.40 2,000.60 0.5K
10:11 2,000.50 2,000.50 2,000.20 2,000.20 2.4K
10:12 2,000.00 2,000.30 1,999.90 2,000.00 0.6K
10:13 1,999.90 2,000.00 1,999.90 2,000.00 0.5K
10:14 1,999.90 2,000.00 1,999.90 2,000.00 0.3K
10:15 2,000.00 2,000.00 1,999.90 1,999.90 1.8K
10:16 1,999.90 2,000.00 1,998.90 1,998.90 1.4K
10:17 1,998.80 1,999.30 1,998.10 1,998.40 3.0K
10:18 1,997.40 1,998.70 1,997.30 1,998.00 1.0K
10:19 1,998.10 1,998.10 1,996.50 1,996.70 1.7K
10:20 1,996.70 1,997.70 1,996.50 1,996.50 0.9K
10:21 1,997.00 1,997.50 1,995.60 1,997.50 2.8K
10:22 1,997.00 1,997.80 1,996.50 1,997.20 1.4K
10:23 1,996.70 1,997.20 1,996.60 1,997.20 1.4K
10:24 1,997.10 1,997.10 1,996.00 1,996.10 1.4K
10:25 1,996.10 1,997.90 1,996.10 1,996.60 1.7K
10:26 1,996.60 1,997.00 1,996.30 1,997.00 3.4K
10:27 1,996.60 1,996.60 1,995.40 1,996.00 9.3K
10:28 1,995.70 1,996.00 1,995.00 1,996.00 3.7K
10:29 1,995.90 1,995.90 1,994.40 1,994.40 1.1K
10:30 1,994.20 1,995.40 1,993.60 1,995.40 5.8K
10:31 1,994.70 1,995.40 1,994.70 1,995.40 0.9K
10:32 1,994.50 1,995.40 1,993.90 1,994.90 1.6K
10:33 1,994.60 1,994.90 1,993.90 1,994.80 2.4K
10:34 1,994.10 1,994.90 1,993.00 1,993.70 5.2K
10:35 1,993.10 1,995.00 1,993.10 1,993.80 7.0K
10:36 1,993.00 1,994.30 1,992.40 1,992.90 4.5K
10:37 1,992.30 1,993.40 1,992.30 1,993.40 2.1K
10:38 1,993.20 1,993.60 1,992.40 1,992.90 1.8K
10:39 1,993.20 1,994.10 1,992.80 1,992.90 4.3K
10:40 1,992.90 1,994.00 1,992.70 1,993.60 4.0K
10:41 1,994.40 1,995.10 1,993.10 1,994.70 11.5K
10:42 1,994.90 1,996.90 1,994.60 1,996.00 5.9K
10:43 1,996.10 1,997.20 1,996.10 1,996.90 3.6K
10:44 1,996.20 1,996.20 1,994.00 1,994.00 23.7K
10:45 1,994.00 1,994.00 1,993.10 1,993.60 49.5K
10:46 1,993.30 1,994.00 1,993.10 1,993.40 12.4K
10:47 1,993.40 1,994.10 1,993.40 1,994.00 2.4K
10:48 1,993.80 1,994.50 1,993.00 1,994.00 6.7K
10:49 1,994.60 1,995.40 1,994.30 1,994.90 4.5K
10:50 1,994.80 1,994.80 1,992.60 1,993.00 34.6K
10:51 1,993.00 1,993.00 1,992.50 1,993.00 6.8K
10:52 1,992.40 1,994.00 1,992.40 1,994.00 12.4K
10:53 1,993.60 1,994.00 1,992.90 1,993.60 17.4K
10:54 1,993.60 1,994.70 1,993.60 1,994.00 5.3K
10:55 1,994.00 1,994.90 1,993.60 1,994.90 1.3K
10:56 1,994.60 1,995.20 1,994.00 1,995.20 10.7K
10:57 1,995.20 1,995.70 1,995.20 1,995.70 2.6K
10:58 1,995.50 1,995.60 1,994.60 1,994.60 6.1K
10:59 1,994.90 1,995.50 1,994.80 1,995.50 3.1K
11:00 1,995.00 1,995.00 1,993.90 1,994.40 3.7K
11:01 1,993.80 1,993.90 1,992.80 1,992.80 6.8K
11:02 1,992.00 1,992.70 1,991.80 1,992.40 5.0K
11:03 1,991.80 1,992.80 1,991.80 1,992.30 2.1K
11:04 1,992.20 1,992.30 1,991.40 1,992.00 2.2K
11:05 1,991.60 1,991.70 1,990.50 1,990.70 4.9K
11:06 1,990.50 1,990.90 1,990.10 1,990.40 2.2K
11:07 1,990.30 1,991.10 1,990.00 1,990.80 7.5K
11:08 1,990.30 1,992.00 1,990.20 1,991.30 5.6K
11:09 1,991.00 1,992.80 1,991.00 1,992.60 1.7K
11:10 1,992.50 1,992.70 1,992.10 1,992.70 1.6K
11:11 1,992.70 1,992.70 1,991.50 1,992.20 2.9K
11:12 1,992.30 1,992.30 1,991.50 1,992.10 2.1K
11:13 1,992.10 1,992.10 1,990.20 1,990.50 4.1K
11:14 1,990.40 1,990.40 1,989.10 1,990.00 2.2K
11:15 1,989.40 1,990.20 1,989.40 1,990.20 1.5K
11:16 1,989.80 1,990.50 1,989.80 1,990.50 1.4K
11:17 1,990.30 1,991.70 1,990.30 1,991.00 3.1K
11:18 1,990.60 1,991.20 1,990.60 1,991.10 3.4K
11:19 1,990.60 1,991.00 1,990.20 1,990.30 4.2K
11:20 1,990.00 1,990.70 1,989.40 1,990.70 2.7K
11:21 1,990.90 1,991.60 1,990.60 1,991.20 0.8K
11:22 1,991.00 1,992.50 1,991.00 1,992.30 1.3K
11:23 1,991.90 1,992.50 1,991.50 1,992.10 2.5K
11:24 1,991.90 1,992.70 1,991.90 1,992.00 1.4K
11:25 1,992.10 1,992.90 1,992.10 1,992.80 0.8K
11:26 1,992.60 1,993.20 1,992.60 1,993.20 11.8K
11:27 1,992.90 1,993.40 1,992.80 1,993.20 14.1K
11:28 1,993.20 1,994.90 1,993.20 1,994.40 27.2K
11:29 1,994.40 1,995.50 1,994.10 1,994.80 2.4K
11:30 1,994.50 1,995.00 1,993.70 1,993.70 2.3K
11:31 1,994.20 1,994.30 1,992.50 1,993.00 8.5K
11:32 1,992.60 1,993.60 1,992.60 1,992.70 2.0K
11:33 1,992.70 1,993.70 1,992.70 1,993.20 1.0K
11:34 1,993.50 1,994.00 1,993.20 1,993.60 1.0K
11:35 1,993.80 1,994.00 1,993.50 1,993.80 1.9K
11:36 1,993.70 1,994.30 1,993.70 1,994.30 0.7K
11:37 1,994.30 1,994.30 1,992.50 1,992.50 9.0K
11:38 1,992.00 1,992.10 1,991.20 1,991.80 2.1K
11:39 1,991.70 1,992.10 1,991.40 1,991.50 1.5K
11:40 1,991.50 1,992.50 1,991.50 1,992.50 0.4K
11:41 1,992.10 1,992.60 1,991.60 1,991.60 1.5K
11:42 1,991.80 1,991.90 1,990.60 1,990.90 2.0K
11:43 1,990.90 1,991.00 1,990.10 1,990.30 1.4K
11:44 1,990.50 1,992.50 1,990.50 1,991.40 4.6K
11:45 1,992.10 1,992.40 1,991.60 1,991.80 3.1K
11:46 1,991.90 1,991.90 1,990.60 1,991.70 4.5K
11:47 1,990.10 1,992.10 1,990.10 1,991.90 2.8K
11:48 1,991.40 1,992.10 1,991.40 1,992.10 1.9K
11:49 1,991.60 1,992.60 1,991.60 1,992.60 9.8K
11:50 1,992.20 1,993.00 1,992.20 1,993.00 1.2K
11:51 1,992.80 1,993.00 1,992.20 1,992.40 24.1K
11:52 1,992.60 1,993.00 1,991.90 1,992.30 3.2K
11:53 1,992.40 1,993.00 1,992.40 1,993.00 1.1K
11:54 1,992.80 1,994.10 1,992.80 1,994.10 18.5K
11:55 1,994.00 1,994.70 1,993.00 1,994.60 4.5K
11:56 1,993.90 1,994.40 1,993.00 1,993.40 4.5K
11:57 1,993.80 1,993.80 1,992.90 1,993.40 3.4K
11:58 1,993.10 1,993.90 1,993.10 1,993.90 1.5K
11:59 1,993.80 1,995.00 1,993.80 1,994.60 1.6K
12:00 1,994.40 1,994.90 1,994.20 1,994.50 1.8K
12:01 1,994.30 1,996.20 1,994.30 1,995.20 4.6K
12:02 1,994.50 1,995.60 1,994.50 1,995.30 3.4K
12:03 1,994.80 1,995.30 1,994.40 1,994.60 4.5K
12:04 1,994.70 1,994.80 1,994.30 1,994.50 4.2K
12:05 1,994.50 1,995.00 1,994.20 1,994.60 6.4K
12:06 1,994.20 1,995.10 1,994.20 1,995.10 4.1K
12:07 1,994.70 1,995.60 1,994.70 1,995.00 5.7K
12:08 1,995.30 1,995.80 1,995.00 1,995.80 1.0K
12:09 1,995.00 1,996.40 1,995.00 1,995.90 2.4K
12:10 1,995.50 1,996.10 1,995.40 1,996.10 1.4K
12:11 1,995.50 1,996.30 1,995.40 1,995.50 2.2K
12:12 1,995.40 1,995.90 1,995.40 1,995.90 1.9K
12:13 1,995.90 1,996.10 1,995.20 1,995.70 2.0K
12:14 1,995.00 1,998.50 1,995.00 1,998.20 4.3K
12:15 1,997.50 1,999.60 1,997.40 1,998.70 4.5K
12:16 1,999.10 1,999.90 1,998.50 1,999.80 1.6K
12:17 1,999.10 2,000.00 1,999.10 2,000.00 2.1K
12:18 1,999.50 2,000.30 1,999.00 1,999.70 10.9K
12:19 2,000.00 2,000.50 1,999.20 2,000.20 4.2K
12:20 1,999.60 2,000.90 1,999.60 2,000.80 5.3K
12:21 2,000.50 2,001.10 2,000.10 2,000.90 3.4K
12:22 2,000.10 2,001.00 1,999.90 2,000.40 3.1K
12:23 2,000.20 2,000.20 1,998.80 2,000.10 18.0K
12:24 2,000.10 2,002.50 2,000.00 2,002.50 10.5K
12:25 2,001.50 2,002.10 2,001.10 2,002.10 3.9K
12:26 2,001.70 2,001.80 2,000.50 2,001.40 3.0K
12:27 2,001.40 2,001.70 2,000.60 2,001.40 2.8K
12:28 2,000.80 2,001.00 1,999.90 2,000.90 3.7K
12:29 2,001.10 2,002.70 2,000.70 2,002.70 4.1K
12:30 2,002.70 2,002.70 2,000.70 2,001.30 5.2K
12:31 2,001.30 2,001.60 2,001.20 2,001.30 1.8K
12:32 2,001.70 2,002.00 2,001.60 2,001.70 2.1K
12:33 2,001.70 2,002.30 2,001.70 2,002.30 3.3K
12:34 2,002.00 2,002.60 2,001.90 2,002.60 2.1K
12:35 2,002.60 2,002.80 2,002.40 2,002.50 2.7K
12:36 2,002.60 2,002.70 2,002.10 2,002.10 3.4K
12:37 2,002.00 2,002.20 2,001.20 2,001.50 4.9K
12:38 2,001.20 2,002.00 2,001.00 2,001.60 2.5K
12:39 2,001.60 2,001.90 2,001.40 2,001.90 2.0K
12:40 2,002.00 2,003.00 2,001.80 2,001.90 11.1K
12:41 2,002.00 2,002.00 2,000.90 2,000.90 7.1K
12:42 2,000.90 2,001.00 2,000.20 2,000.30 3.0K
12:43 2,000.50 2,001.20 2,000.10 2,001.20 3.1K
12:44 2,000.40 2,000.90 1,999.60 2,000.70 4.0K
12:45 2,000.50 2,001.70 2,000.50 2,001.40 3.2K
12:46 2,001.10 2,001.90 2,001.00 2,001.50 1.7K
12:47 2,001.00 2,002.00 2,001.00 2,002.00 1.8K
12:48 2,001.60 2,002.20 2,001.50 2,001.60 2.1K
12:49 2,001.90 2,002.60 2,001.90 2,002.60 2.3K
12:50 2,002.00 2,002.10 2,001.90 2,002.10 4.4K
12:51 2,002.20 2,003.30 2,002.20 2,003.30 2.4K
12:52 2,002.50 2,003.70 2,002.50 2,003.50 2.4K
12:53 2,003.00 2,004.50 2,003.00 2,004.30 21.6K
12:54 2,002.60 2,004.40 2,002.60 2,004.40 7.4K
12:55 2,003.10 2,004.30 2,002.90 2,004.30 6.4K
12:56 2,003.20 2,004.50 2,003.10 2,004.10 1.6K
12:57 2,003.30 2,004.00 2,002.60 2,002.60 7.0K
12:58 2,002.70 2,004.20 2,002.60 2,003.60 5.0K
12:59 2,002.80 2,004.00 2,002.20 2,004.00 3.8K
13:00 2,003.30 2,004.30 2,003.00 2,004.00 1.6K
13:01 2,003.30 2,005.30 2,003.20 2,005.30 2.1K
13:02 2,004.30 2,006.00 2,004.20 2,006.00 2.2K
13:03 2,006.20 2,006.70 2,005.50 2,006.60 4.1K
13:04 2,005.60 2,006.30 2,005.30 2,006.30 2.8K
13:05 2,006.00 2,006.50 2,006.00 2,006.50 2.2K
13:06 2,006.80 2,008.00 2,006.80 2,007.10 3.5K
13:07 2,006.30 2,008.60 2,006.30 2,008.60 2.7K
13:08 2,008.60 2,008.60 2,007.30 2,007.60 4.9K
13:09 2,007.50 2,007.50 2,005.70 2,006.70 5.1K
13:10 2,006.40 2,007.00 2,006.20 2,006.40 1.6K
13:11 2,006.60 2,006.80 2,005.80 2,006.50 4.1K
13:12 2,005.80 2,006.70 2,005.70 2,006.00 2.8K
13:13 2,005.50 2,005.80 2,004.70 2,004.70 3.7K
13:14 2,004.70 2,005.40 2,002.90 2,002.90 6.0K
13:15 2,002.30 2,002.30 2,000.30 2,000.80 7.3K
13:16 2,000.90 2,001.00 2,000.10 2,001.00 3.7K
13:17 2,000.70 2,002.00 2,000.60 2,001.10 4.7K
13:18 2,000.80 2,001.20 2,000.40 2,000.80 6.0K
13:19 2,000.40 2,001.30 2,000.00 2,000.40 6.9K
13:20 1,999.30 2,000.00 1,999.00 1,999.00 4.3K
13:21 1,999.00 2,000.00 1,999.00 2,000.00 3.7K
13:22 1,999.20 1,999.80 1,999.10 1,999.10 1.2K
13:23 1,999.10 1,999.50 1,999.10 1,999.50 2.2K
13:24 1,999.50 1,999.50 1,999.20 1,999.20 2.1K
13:25 1,999.30 1,999.50 1,998.60 1,999.40 3.9K
13:26 1,999.10 1,999.50 1,998.90 1,998.90 4.3K
13:27 1,999.50 1,999.50 1,999.00 1,999.00 1.9K
13:28 1,999.50 1,999.50 1,999.10 1,999.50 1.6K
13:29 1,999.30 2,000.00 1,999.30 2,000.00 1.6K
13:30 2,000.10 2,000.10 1,999.10 1,999.10 4.3K
13:31 1,998.60 1,999.80 1,997.50 1,998.70 5.2K
13:32 1,998.10 1,998.70 1,997.40 1,997.60 4.0K
13:33 1,998.40 1,999.10 1,998.20 1,998.70 4.3K
13:34 1,998.50 1,999.00 1,997.90 1,998.30 2.4K
13:35 1,998.60 1,999.80 1,998.60 1,999.60 1.9K
13:36 1,999.80 1,999.80 1,999.00 1,999.00 2.1K
13:37 1,999.00 1,999.00 1,998.70 1,999.00 2.8K
13:38 1,999.00 1,999.30 1,998.80 1,998.90 2.3K
13:39 1,999.30 1,999.30 1,998.90 1,999.00 2.7K
13:40 1,999.00 1,999.90 1,998.90 1,999.60 2.5K
13:41 1,999.30 2,000.00 1,999.10 1,999.90 1.5K
13:42 2,000.00 2,000.30 1,999.90 2,000.30 1.8K
13:43 2,000.00 2,000.00 1,998.50 1,999.30 5.5K
13:44 1,999.50 1,999.60 1,998.50 1,998.50 4.6K
13:45 1,998.20 1,998.20 1,997.10 1,997.10 5.8K
13:46 1,997.80 1,998.00 1,996.90 1,997.90 4.5K
13:47 1,997.60 1,998.10 1,997.30 1,998.10 3.8K
13:48 1,997.80 1,999.20 1,997.80 1,999.20 2.4K
13:49 1,998.40 1,999.30 1,998.10 1,998.10 1.8K
13:50 1,997.50 1,998.30 1,996.60 1,997.10 5.1K
13:51 1,997.40 1,997.40 1,995.20 1,995.40 7.6K
13:52 1,995.30 1,995.80 1,994.60 1,995.10 5.5K
13:53 1,994.60 1,995.40 1,994.20 1,995.40 2.2K
13:54 1,995.10 1,995.60 1,993.70 1,993.70 6.9K
13:55 1,993.80 1,996.40 1,993.80 1,996.40 4.8K
13:56 1,996.00 1,996.50 1,995.40 1,995.50 2.0K
13:57 1,995.60 1,996.40 1,994.20 1,994.80 3.7K
13:58 1,994.10 1,995.00 1,993.90 1,994.40 3.1K
13:59 1,993.90 1,994.60 1,993.30 1,993.90 3.3K
14:00 1,993.80 1,994.40 1,993.70 1,993.70 2.0K
14:01 1,993.70 1,994.40 1,993.20 1,993.50 2.3K
14:02 1,993.30 1,995.00 1,993.30 1,995.00 21.7K
14:03 1,994.60 1,994.90 1,993.00 1,993.10 3.9K
14:04 1,992.80 1,994.20 1,992.80 1,993.80 1.3K
14:05 1,993.70 1,994.70 1,993.70 1,994.70 2.1K
14:06 1,994.40 1,995.00 1,994.10 1,994.80 2.3K
14:07 1,994.70 1,994.70 1,994.00 1,994.20 3.5K
14:08 1,994.00 1,994.80 1,994.00 1,994.70 2.5K
14:09 1,994.40 1,995.00 1,994.40 1,994.70 1.8K
14:10 1,995.00 1,995.00 1,994.60 1,995.00 2.2K
14:11 1,994.60 1,995.00 1,994.60 1,994.70 1.4K
14:12 1,994.80 1,995.10 1,994.80 1,995.00 2.4K
14:13 1,995.00 1,995.50 1,994.90 1,995.50 3.1K
14:14 1,995.10 1,996.00 1,995.10 1,995.30 3.8K
14:15 1,995.60 1,995.60 1,994.80 1,995.00 5.0K
14:16 1,995.00 1,995.30 1,994.60 1,995.00 2.8K
14:17 1,994.60 1,995.20 1,994.00 1,994.90 4.3K
14:18 1,994.40 1,995.30 1,994.40 1,994.90 1.3K
14:19 1,995.00 1,995.00 1,994.80 1,995.00 1.2K
14:20 1,994.90 1,995.30 1,994.90 1,995.00 1.3K
14:21 1,995.10 1,995.50 1,994.20 1,994.20 3.4K
14:22 1,994.70 1,995.00 1,994.70 1,995.00 2.3K
14:23 1,994.50 1,995.20 1,994.50 1,995.20 1.8K
14:24 1,995.10 1,995.50 1,994.10 1,995.00 4.5K
14:25 1,994.90 1,995.40 1,994.80 1,995.10 1.5K
14:26 1,995.10 1,995.40 1,994.90 1,994.90 3.4K
14:27 1,995.00 1,995.00 1,994.90 1,994.90 1.7K
14:28 1,994.60 1,995.00 1,994.60 1,995.00 3.4K
14:29 1,994.80 1,995.00 1,994.80 1,995.00 1.2K
14:30 1,995.00 1,995.00 1,994.80 1,995.00 5.0K
14:31 1,995.00 1,995.00 1,994.60 1,995.00 1.6K
14:32 1,994.90 1,995.00 1,994.80 1,995.00 0.8K
14:33 1,995.00 1,995.00 1,994.90 1,995.00 2.6K
14:34 1,995.00 1,995.00 1,994.10 1,994.10 7.4K
14:35 1,994.60 1,994.60 1,993.00 1,993.00 7.8K
14:36 1,993.00 1,993.00 1,991.20 1,992.30 4.7K
14:37 1,991.90 1,992.60 1,991.00 1,991.40 4.6K
14:38 1,991.50 1,993.40 1,991.50 1,992.60 1.7K
14:39 1,992.00 1,993.30 1,992.00 1,993.20 1.3K
14:40 1,992.60 1,993.40 1,992.10 1,993.40 2.7K
14:41 1,992.90 1,993.20 1,992.10 1,993.20 2.4K
14:42 1,993.00 1,994.10 1,993.00 1,993.50 3.6K
14:43 1,993.90 1,995.40 1,993.40 1,995.40 2.5K
14:44 1,994.60 1,996.00 1,994.60 1,995.60 1.9K
14:45 1,995.10 1,996.50 1,994.90 1,994.90 1.9K
14:46 1,994.30 1,995.50 1,994.30 1,995.00 2.1K
14:47 1,994.80 1,996.60 1,994.70 1,996.00 2.0K
14:48 1,995.90 1,996.90 1,995.60 1,995.80 2.5K
14:49 1,996.30 1,996.30 1,995.80 1,996.00 1.9K
14:50 1,995.90 1,998.40 1,995.90 1,998.10 6.1K
14:51 1,997.30 1,998.90 1,997.20 1,998.70 10.0K
14:52 1,997.70 1,998.60 1,997.20 1,998.00 7.5K
14:53 1,997.60 1,998.80 1,996.70 1,997.10 44.7K
14:54 1,997.30 1,997.30 1,996.00 1,996.00 15.6K
14:55 1,995.50 1,996.00 1,995.50 1,996.00 6.4K
14:56 1,995.40 1,996.00 1,995.40 1,996.00 10.0K
14:57 1,995.60 1,996.00 1,995.60 1,995.70 3.4K
14:58 1,996.10 1,996.10 1,995.30 1,995.90 5.1K
14:59 1,995.70 1,996.00 1,995.70 1,995.70 2.4K
15:00 1,994.80 1,995.00 1,994.60 1,995.00 13.7K
15:01 1,995.00 1,995.00 1,994.90 1,995.00 8.3K
15:02 1,995.00 1,996.00 1,994.90 1,996.00 10.0K
15:03 1,995.90 1,996.20 1,995.80 1,996.20 6.3K
15:04 1,996.00 1,996.70 1,996.00 1,996.70 10.1K
15:05 1,996.50 1,996.80 1,996.50 1,996.80 6.0K
15:06 1,996.80 1,996.90 1,995.90 1,996.40 10.0K
15:07 1,996.30 1,996.50 1,996.30 1,996.50 6.4K
15:08 1,996.50 1,996.50 1,995.70 1,996.00 10.1K
15:09 1,995.50 1,995.60 1,995.20 1,995.60 8.2K
15:10 1,995.40 1,995.50 1,995.10 1,995.30 6.7K
15:11 1,995.50 1,996.30 1,995.50 1,996.30 9.8K
15:12 1,996.20 1,996.60 1,996.20 1,996.50 6.8K
15:13 1,996.40 1,996.40 1,995.90 1,996.30 13.1K
15:14 1,996.40 1,996.50 1,996.40 1,996.40 9.5K
15:15 1,996.50 1,996.50 1,996.30 1,996.50 9.4K
15:16 1,996.50 1,996.50 1,996.20 1,996.50 15.5K
15:17 1,996.00 1,996.30 1,996.00 1,996.10 9.1K
15:18 1,995.90 1,996.00 1,995.70 1,995.90 9.3K
15:19 1,995.80 1,995.80 1,992.90 1,992.90 18.3K
15:20 1,992.10 1,993.00 1,992.10 1,992.80 13.8K
15:21 1,993.00 1,993.00 1,992.80 1,993.00 10.2K
15:22 1,993.00 1,993.20 1,992.80 1,992.90 8.5K
15:23 1,993.00 1,993.20 1,992.50 1,992.90 8.9K
15:24 1,993.00 1,993.00 1,992.90 1,993.00 10.5K
15:25 1,993.00 1,993.00 1,992.00 1,992.50 11.7K
15:26 1,992.60 1,993.00 1,992.40 1,992.60 9.5K
15:27 1,993.00 1,993.60 1,992.90 1,992.90 14.5K
15:28 1,993.00 1,993.90 1,992.60 1,993.90 5.5K
15:29 1,993.90 1,994.80 1,992.10 1,994.80 11.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 2,004.00 2,015.00 1,986.10 1,992.70 5.9M
2025-09-29 1,995.90 2,003.70 1,970.30 1,991.60 5.3M
2025-09-26 2,009.00 2,019.20 1,989.10 1,994.80 1.9M
2025-09-25 2,032.30 2,037.50 2,010.00 2,013.50 4.0M
2025-09-24 2,042.00 2,048.10 2,029.00 2,031.30 3.7M
2025-09-23 2,023.00 2,053.10 2,008.40 2,047.70 5.1M
2025-09-22 2,032.00 2,039.60 2,017.40 2,021.70 2.6M
2025-09-19 2,054.60 2,054.60 2,027.40 2,031.00 4.5M
2025-09-18 2,050.00 2,061.30 2,042.20 2,054.60 3.5M
2025-09-17 2,029.00 2,052.70 2,020.30 2,050.30 4.8M
2025-09-16 1,976.40 2,030.50 1,973.20 2,021.70 4.0M
2025-09-15 1,968.00 1,981.60 1,964.90 1,970.80 2.6M
2025-09-12 1,973.20 1,985.00 1,966.00 1,972.30 3.6M
2025-09-11 1,977.00 1,985.00 1,963.30 1,972.30 2.4M
2025-09-10 1,984.90 1,988.90 1,965.80 1,973.30 8.5M
2025-09-09 1,956.00 1,965.90 1,939.80 1,960.40 3.2M
2025-09-08 1,942.50 1,961.50 1,931.50 1,950.10 2.5M
2025-09-05 1,949.70 1,957.30 1,937.10 1,945.50 2.0M
2025-09-04 1,961.00 1,971.70 1,946.50 1,949.70 1.9M
2025-09-03 1,944.00 1,963.80 1,931.10 1,960.20 4.0M
2025-09-02 1,966.00 1,975.20 1,940.40 1,942.50 2.6M
2025-09-01 1,960.30 1,972.80 1,955.20 1,968.60 1.6M
2025-08-29 1,950.20 1,984.90 1,950.20 1,960.30 3.1M
2025-08-28 1,955.00 1,968.00 1,941.10 1,944.70 3.6M
2025-08-26 1,978.00 1,983.90 1,961.20 1,965.70 3.7M
2025-08-25 1,987.00 1,998.80 1,976.70 1,983.30 2.4M
2025-08-22 2,010.20 2,018.60 1,980.20 1,986.60 1.8M
2025-08-21 2,039.00 2,039.00 2,012.90 2,017.80 2.9M
2025-08-20 2,020.50 2,024.20 2,005.50 2,017.50 2.6M
2025-08-19 1,994.00 2,032.50 1,992.50 2,029.90 3.1M
2025-08-18 1,997.90 2,026.00 1,997.10 2,001.40 4.3M
2025-08-14 1,988.00 1,993.50 1,975.50 1,978.20 2.0M
2025-08-13 1,968.00 1,996.30 1,962.20 1,987.70 2.7M
2025-08-12 1,975.00 1,985.90 1,956.40 1,959.00 1.6M
2025-08-11 1,964.00 2,024.00 1,956.40 1,975.90 2.2M
2025-08-08 1,993.90 1,999.50 1,948.20 1,952.70 2.2M
2025-08-07 1,981.00 1,995.50 1,965.00 1,992.10 14.6M
2025-08-06 2,003.00 2,025.60 1,992.70 2,002.40 2.7M
2025-08-05 2,008.00 2,008.00 1,994.80 2,003.00 2.4M
2025-08-04 1,987.00 2,007.00 1,982.10 1,997.00 1.5M
2025-08-01 1,983.00 2,007.00 1,972.10 1,992.40 2.7M
2025-07-31 1,941.20 1,998.60 1,935.00 1,978.60 4.3M
2025-07-30 1,966.10 1,980.90 1,957.00 1,959.70 3.6M
2025-07-29 1,967.00 1,979.70 1,953.00 1,972.70 5.0M
2025-07-28 2,025.30 2,055.30 1,960.00 1,966.60 13.8M
2025-07-25 2,139.10 2,149.90 2,118.30 2,124.60 1.7M
2025-07-24 2,165.40 2,171.80 2,140.00 2,142.10 2.1M
2025-07-23 2,171.00 2,179.80 2,156.20 2,170.40 2.8M
2025-07-22 2,172.00 2,175.00 2,145.00 2,160.20 1.6M
2025-07-21 2,138.10 2,167.60 2,130.20 2,165.20 1.8M
2025-07-18 2,167.60 2,168.00 2,131.00 2,140.50 2.6M
2025-07-17 2,175.00 2,191.70 2,166.70 2,170.80 2.2M
2025-07-16 2,184.10 2,190.00 2,156.00 2,179.40 2.3M
2025-07-15 2,210.00 2,233.60 2,181.90 2,188.10 3.0M
2025-07-14 2,223.90 2,227.00 2,197.30 2,203.80 2.4M
2025-07-11 2,201.80 2,225.00 2,198.60 2,220.60 2.7M
2025-07-10 2,229.10 2,242.70 2,186.90 2,203.80 5.7M
2025-07-09 2,217.00 2,234.10 2,214.00 2,229.30 2.0M
2025-07-08 2,185.00 2,241.50 2,176.20 2,224.50 7.5M
2025-07-07 2,130.00 2,156.80 2,121.80 2,149.80 2.2M
2025-07-04 2,124.00 2,137.30 2,111.00 2,129.80 1.7M
2025-07-03 2,139.10 2,151.90 2,121.90 2,126.60 4.7M
2025-07-02 2,185.00 2,197.20 2,161.00 2,169.10 1.9M
2025-07-01 2,163.50 2,186.50 2,159.30 2,183.60 4.0M
2025-06-30 2,207.90 2,209.00 2,154.50 2,163.50 3.7M
2025-06-27 2,210.00 2,217.30 2,182.60 2,207.90 9.6M
2025-06-26 2,202.40 2,210.00 2,180.00 2,203.90 5.7M
2025-06-25 2,223.00 2,223.60 2,191.00 2,198.30 3.6M
2025-06-24 2,208.00 2,233.60 2,191.40 2,223.60 5.6M
2025-06-23 2,158.10 2,189.70 2,151.20 2,184.10 1.7M
2025-06-20 2,145.00 2,176.00 2,131.30 2,169.80 3.4M
2025-06-19 2,139.50 2,154.70 2,133.10 2,146.40 3.4M
2025-06-18 2,125.00 2,137.40 2,108.70 2,132.40 3.9M
2025-06-17 2,139.00 2,155.80 2,130.20 2,136.80 3.1M
2025-06-16 2,107.90 2,144.70 2,088.80 2,139.00 2.9M
2025-06-13 2,072.00 2,122.00 2,072.00 2,107.40 4.5M
2025-06-12 2,145.30 2,148.80 2,122.20 2,126.80 3.0M
2025-06-11 2,149.00 2,160.70 2,133.00 2,145.30 1.8M
2025-06-10 2,146.70 2,172.90 2,138.20 2,151.10 4.9M
2025-06-09 2,111.00 2,142.40 2,090.00 2,138.20 5.8M
2025-06-06 2,043.90 2,084.90 2,033.80 2,073.40 4.4M
2025-06-05 2,054.80 2,056.40 2,034.20 2,039.90 3.7M
2025-06-04 2,047.10 2,058.50 2,040.80 2,046.30 2.3M
2025-06-03 2,070.00 2,075.80 2,034.20 2,044.50 6.5M
2025-06-02 2,067.00 2,075.80 2,051.20 2,063.60 2.7M
2025-05-30 2,081.60 2,090.20 2,065.50 2,074.70 9.8M
2025-05-29 2,077.30 2,096.00 2,055.00 2,081.60 5.0M
2025-05-28 2,075.00 2,080.40 2,063.40 2,074.30 1.6M
2025-05-27 2,090.00 2,099.00 2,061.20 2,077.40 3.5M
2025-05-26 2,090.10 2,112.00 2,085.10 2,089.30 2.0M
2025-05-23 2,065.80 2,109.30 2,065.80 2,100.80 1.7M
2025-05-22 2,074.00 2,077.60 2,050.70 2,065.80 3.3M
2025-05-21 2,095.00 2,096.30 2,060.00 2,071.30 2.1M
2025-05-20 2,114.80 2,117.90 2,084.70 2,090.10 3.9M
2025-05-19 2,102.00 2,124.00 2,100.40 2,111.20 1.5M
2025-05-16 2,099.90 2,114.90 2,090.10 2,108.20 2.1M
2025-05-15 2,085.10 2,112.00 2,065.40 2,106.40 4.3M
2025-05-14 2,111.00 2,119.90 2,084.00 2,092.40 2.1M
2025-05-13 2,135.00 2,146.10 2,101.10 2,115.60 4.3M
2025-05-12 2,134.00 2,163.60 2,126.10 2,145.00 3.0M
2025-05-09 2,075.00 2,120.00 2,075.00 2,103.10 4.7M
2025-05-08 2,099.00 2,138.70 2,094.90 2,112.60 6.9M
2025-05-07 2,063.70 2,101.80 2,054.50 2,094.90 3.7M
2025-05-06 2,086.00 2,091.40 2,065.00 2,074.00 3.4M
2025-05-05 2,105.10 2,133.80 2,058.00 2,084.90 8.8M
2025-05-02 2,204.00 2,223.60 2,171.20 2,185.20 2.7M
2025-04-30 2,213.90 2,231.00 2,188.20 2,208.10 4.6M
2025-04-29 2,225.60 2,247.00 2,198.80 2,205.00 3.1M
2025-04-28 2,197.00 2,231.80 2,189.40 2,225.60 2.4M
2025-04-25 2,220.00 2,233.40 2,178.20 2,204.40 2.1M
2025-04-24 2,218.00 2,237.90 2,213.70 2,223.00 4.2M
2025-04-23 2,285.00 2,290.00 2,220.00 2,227.00 3.5M
2025-04-22 2,249.00 2,301.90 2,245.40 2,268.80 6.7M
2025-04-21 2,195.00 2,261.20 2,175.40 2,241.40 4.9M
2025-04-17 2,115.00 2,193.90 2,097.70 2,188.10 5.4M
2025-04-16 2,120.00 2,151.60 2,113.30 2,123.40 2.9M
2025-04-15 2,145.00 2,147.00 2,099.60 2,120.20 5.6M
2025-04-11 2,065.00 2,139.50 2,058.50 2,111.20 5.6M
2025-04-09 2,054.00 2,065.00 2,042.10 2,052.70 3.9M
2025-04-08 2,062.45 2,079.90 2,038.00 2,055.15 4.1M
2025-04-07 2,018.70 2,083.60 2,000.80 2,037.85 7.1M
2025-04-04 2,130.90 2,146.30 2,118.15 2,131.95 3.8M
2025-04-03 2,129.00 2,151.70 2,127.15 2,132.60 1.7M
2025-04-02 2,141.00 2,160.65 2,139.65 2,154.60 2.1M
2025-04-01 2,174.30 2,178.50 2,135.90 2,145.90 3.8M
2025-03-28 2,139.30 2,179.90 2,139.00 2,171.20 3.7M
2025-03-27 2,144.00 2,151.40 2,111.85 2,128.65 9.4M
2025-03-26 2,175.00 2,176.00 2,129.90 2,144.90 3.0M
2025-03-25 2,179.90 2,202.50 2,160.00 2,170.00 7.3M
2025-03-24 2,100.00 2,184.25 2,090.25 2,176.15 8.5M
2025-03-21 2,040.00 2,097.60 2,035.00 2,079.00 18.9M
2025-03-20 2,031.00 2,038.90 2,016.50 2,035.65 2.7M
2025-03-19 2,039.25 2,051.00 2,017.25 2,021.55 5.3M
2025-03-18 2,000.00 2,039.00 1,988.60 2,034.00 5.4M
2025-03-17 1,980.10 1,998.85 1,974.25 1,993.10 3.2M
2025-03-13 1,975.70 1,993.35 1,969.55 1,985.10 4.9M
2025-03-12 1,940.00 1,997.70 1,938.00 1,982.55 6.7M
2025-03-11 1,923.00 1,944.00 1,904.45 1,935.20 3.2M
2025-03-10 1,932.50 1,940.05 1,916.35 1,921.75 2.2M
2025-03-07 1,917.00 1,940.60 1,910.05 1,935.40 2.8M
2025-03-06 1,944.00 1,944.95 1,909.85 1,921.70 5.2M
2025-03-05 1,903.10 1,953.65 1,895.40 1,933.10 3.8M
2025-03-04 1,901.15 1,916.00 1,896.75 1,907.80 3.2M
2025-03-03 1,905.55 1,923.65 1,895.20 1,914.60 2.6M
2025-02-28 1,937.05 1,937.05 1,893.90 1,902.95 7.0M
2025-02-27 1,972.00 1,975.00 1,939.90 1,947.55 3.7M
2025-02-25 1,969.00 1,979.55 1,958.60 1,967.25 4.0M
2025-02-24 1,938.30 1,970.00 1,933.55 1,966.10 2.2M
2025-02-21 1,970.55 1,978.35 1,934.50 1,953.05 4.0M
2025-02-20 1,982.30 1,982.35 1,960.00 1,970.55 4.7M
2025-02-19 1,963.95 1,994.90 1,962.00 1,985.00 3.9M
2025-02-18 1,942.05 1,966.00 1,939.15 1,963.35 4.3M
2025-02-17 1,955.00 1,963.95 1,932.65 1,945.30 2.3M
2025-02-14 1,974.00 1,974.00 1,933.35 1,952.40 2.6M
2025-02-13 1,963.00 1,992.80 1,960.55 1,972.80 12.7M
2025-02-12 1,923.45 1,949.00 1,904.95 1,943.95 3.2M
2025-02-11 1,964.60 1,970.50 1,906.60 1,918.60 3.5M
2025-02-10 1,935.30 1,965.00 1,923.55 1,960.15 3.6M
2025-02-07 1,921.00 1,960.60 1,907.90 1,929.25 4.4M
2025-02-06 1,917.00 1,920.00 1,896.45 1,915.95 3.2M
2025-02-05 1,937.80 1,938.95 1,902.35 1,911.75 3.4M
2025-02-04 1,891.05 1,941.20 1,877.20 1,928.50 5.3M
2025-02-03 1,893.60 1,903.80 1,881.55 1,884.50 3.3M
2025-02-01 1,899.00 1,917.15 1,871.60 1,903.10 1.1M
2025-01-31 1,903.05 1,908.95 1,889.60 1,901.30 2.3M
2025-01-30 1,920.35 1,938.10 1,877.45 1,901.50 4.2M
2025-01-29 1,887.80 1,924.70 1,885.00 1,920.35 2.4M
2025-01-28 1,895.00 1,905.00 1,870.80 1,887.75 5.2M
2025-01-27 1,875.00 1,898.80 1,862.75 1,881.40 1.9M
2025-01-24 1,891.00 1,918.50 1,873.05 1,886.20 4.0M
2025-01-23 1,907.10 1,923.95 1,892.10 1,894.85 3.2M
2025-01-22 1,899.00 1,920.50 1,887.05 1,917.50 4.2M
2025-01-21 1,920.95 1,920.95 1,891.00 1,893.30 4.4M
2025-01-20 1,890.00 1,929.90 1,866.00 1,920.50 13.3M
2025-01-17 1,797.00 1,805.50 1,748.30 1,758.60 3.5M
2025-01-16 1,795.80 1,814.95 1,785.35 1,805.55 4.5M
2025-01-15 1,760.10 1,795.00 1,760.10 1,789.60 3.5M
2025-01-14 1,749.60 1,768.85 1,729.60 1,750.60 4.9M
2025-01-13 1,732.90 1,744.55 1,723.75 1,738.40 3.1M
2025-01-10 1,784.20 1,789.65 1,753.35 1,756.20 3.5M
2025-01-09 1,774.00 1,808.70 1,774.00 1,790.20 5.5M
2025-01-08 1,780.10 1,784.70 1,762.45 1,768.65 4.4M
2025-01-07 1,787.00 1,797.45 1,769.90 1,772.05 4.4M
2025-01-06 1,821.00 1,825.00 1,772.90 1,779.65 4.0M
2025-01-03 1,851.00 1,853.00 1,817.10 1,838.65 4.3M
2025-01-02 1,800.00 1,840.20 1,796.90 1,837.15 5.1M
2025-01-01 1,779.25 1,796.75 1,777.00 1,788.40 1.5M