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 2,032.30 2,032.30 2,032.30 2,032.30 1.4K
09:15 2,034.50 2,034.50 2,025.70 2,025.70 34.9K
09:16 2,023.80 2,027.50 2,023.60 2,027.10 24.1K
09:17 2,027.00 2,031.00 2,026.60 2,031.00 10.5K
09:18 2,031.80 2,032.50 2,030.70 2,032.30 16.7K
09:19 2,033.40 2,034.00 2,032.10 2,032.90 10.8K
09:20 2,034.00 2,034.40 2,033.80 2,034.30 7.1K
09:21 2,034.70 2,035.00 2,033.00 2,033.80 7.1K
09:22 2,033.10 2,034.70 2,032.10 2,034.70 7.4K
09:23 2,034.90 2,034.90 2,033.60 2,034.60 7.0K
09:24 2,035.00 2,036.80 2,034.40 2,036.60 13.7K
09:25 2,036.80 2,037.50 2,036.60 2,036.60 23.3K
09:26 2,035.40 2,035.40 2,033.30 2,033.40 19.1K
09:27 2,032.40 2,034.60 2,032.40 2,034.60 5.5K
09:28 2,033.90 2,034.80 2,033.60 2,033.90 6.4K
09:29 2,033.90 2,034.20 2,032.90 2,032.90 6.6K
09:30 2,032.70 2,033.00 2,032.40 2,032.90 10.2K
09:31 2,033.10 2,033.90 2,032.40 2,032.40 7.2K
09:32 2,032.40 2,033.30 2,030.80 2,030.80 9.0K
09:33 2,030.00 2,030.10 2,029.20 2,029.80 5.6K
09:34 2,030.10 2,031.20 2,029.80 2,031.20 3.0K
09:35 2,031.60 2,031.60 2,030.20 2,031.20 5.5K
09:36 2,030.50 2,030.90 2,028.30 2,028.30 6.0K
09:37 2,028.70 2,030.60 2,028.70 2,030.60 3.5K
09:38 2,030.40 2,031.60 2,030.20 2,031.20 19.2K
09:39 2,029.90 2,032.30 2,029.90 2,031.00 9.7K
09:40 2,031.60 2,032.30 2,031.30 2,031.30 4.5K
09:41 2,032.80 2,032.80 2,029.20 2,029.20 7.8K
09:42 2,029.70 2,030.70 2,028.00 2,029.60 12.3K
09:43 2,028.80 2,030.00 2,028.80 2,029.30 5.0K
09:44 2,029.80 2,030.20 2,028.90 2,029.20 3.7K
09:45 2,028.30 2,028.60 2,028.00 2,028.00 6.4K
09:46 2,028.00 2,028.80 2,027.50 2,028.70 4.6K
09:47 2,028.60 2,030.10 2,028.60 2,029.00 4.7K
09:48 2,029.00 2,029.70 2,028.70 2,029.00 4.3K
09:49 2,028.20 2,030.90 2,028.20 2,030.90 13.6K
09:50 2,031.30 2,031.90 2,030.70 2,030.80 5.0K
09:51 2,030.80 2,031.90 2,030.70 2,031.30 10.0K
09:52 2,030.50 2,031.40 2,030.00 2,030.50 13.8K
09:53 2,030.60 2,031.50 2,030.50 2,031.10 2.3K
09:54 2,031.10 2,032.70 2,031.10 2,032.70 4.1K
09:55 2,031.90 2,032.20 2,030.80 2,030.80 7.9K
09:56 2,030.70 2,032.90 2,030.70 2,031.60 3.8K
09:57 2,032.50 2,033.10 2,031.80 2,032.80 3.1K
09:58 2,032.50 2,032.90 2,031.90 2,032.10 2.0K
09:59 2,031.10 2,032.10 2,030.10 2,030.20 6.0K
10:00 2,030.20 2,031.20 2,029.90 2,030.80 3.2K
10:01 2,030.30 2,030.90 2,030.10 2,030.50 2.6K
10:02 2,030.10 2,030.90 2,029.30 2,029.30 4.5K
10:03 2,028.90 2,030.00 2,028.90 2,029.50 3.0K
10:04 2,029.10 2,030.40 2,029.10 2,029.50 3.5K
10:05 2,029.40 2,029.40 2,028.40 2,029.00 4.0K
10:06 2,028.70 2,029.60 2,028.70 2,029.20 2.4K
10:07 2,029.80 2,030.60 2,029.20 2,030.60 4.5K
10:08 2,030.30 2,031.40 2,030.30 2,030.30 3.8K
10:09 2,030.30 2,031.60 2,030.30 2,031.10 3.5K
10:10 2,031.60 2,031.60 2,030.90 2,031.10 2.8K
10:11 2,031.20 2,031.50 2,031.00 2,031.00 2.8K
10:12 2,030.50 2,031.30 2,030.50 2,031.00 1.6K
10:13 2,031.40 2,031.50 2,030.80 2,031.40 1.9K
10:14 2,031.60 2,032.00 2,031.40 2,032.00 1.9K
10:15 2,032.00 2,032.00 2,030.40 2,031.00 4.6K
10:16 2,031.00 2,033.20 2,031.00 2,033.20 4.0K
10:17 2,032.50 2,034.00 2,032.40 2,033.50 3.5K
10:18 2,032.80 2,033.80 2,032.60 2,033.20 2.8K
10:19 2,033.00 2,033.20 2,032.40 2,032.50 3.7K
10:20 2,033.20 2,033.60 2,032.40 2,032.40 5.2K
10:21 2,032.40 2,033.30 2,032.40 2,032.80 3.5K
10:22 2,032.20 2,032.70 2,030.00 2,030.70 11.8K
10:23 2,029.80 2,030.30 2,029.00 2,030.00 5.1K
10:24 2,029.30 2,030.20 2,029.20 2,030.00 2.8K
10:25 2,030.00 2,031.70 2,029.80 2,030.50 3.7K
10:26 2,031.30 2,032.00 2,030.30 2,032.00 2.3K
10:27 2,030.90 2,032.20 2,030.80 2,030.80 3.8K
10:28 2,030.90 2,032.00 2,030.90 2,031.10 3.2K
10:29 2,030.60 2,031.00 2,030.20 2,030.60 5.9K
10:30 2,031.00 2,031.00 2,030.40 2,030.90 2.3K
10:31 2,030.50 2,030.50 2,029.90 2,029.90 5.4K
10:32 2,029.90 2,030.00 2,029.00 2,029.60 3.3K
10:33 2,029.50 2,029.80 2,028.40 2,028.80 3.0K
10:34 2,028.70 2,028.90 2,025.90 2,025.90 6.8K
10:35 2,024.90 2,025.80 2,024.00 2,025.00 8.8K
10:36 2,026.10 2,026.80 2,023.30 2,023.60 329.8K
10:37 2,023.50 2,025.50 2,023.50 2,024.30 4.6K
10:38 2,023.60 2,024.40 2,022.80 2,022.80 5.5K
10:39 2,022.80 2,024.00 2,022.80 2,024.00 3.0K
10:40 2,024.20 2,024.20 2,022.20 2,022.50 5.2K
10:41 2,021.30 2,022.00 2,021.30 2,021.90 4.0K
10:42 2,021.60 2,022.00 2,021.10 2,021.20 6.3K
10:43 2,021.00 2,021.80 2,020.50 2,020.70 2.0K
10:44 2,020.80 2,021.40 2,020.80 2,021.40 2.4K
10:45 2,021.20 2,021.20 2,020.30 2,020.30 2.3K
10:46 2,019.80 2,020.00 2,018.90 2,019.50 6.4K
10:47 2,019.20 2,020.00 2,018.90 2,019.20 14.6K
10:48 2,019.20 2,020.00 2,018.50 2,020.00 8.4K
10:49 2,019.80 2,020.20 2,019.20 2,019.50 12.6K
10:50 2,019.60 2,019.80 2,018.60 2,018.60 2.9K
10:51 2,018.60 2,019.40 2,018.30 2,019.40 2.6K
10:52 2,019.00 2,019.40 2,019.00 2,019.00 1.9K
10:53 2,018.90 2,019.30 2,018.50 2,018.50 4.3K
10:54 2,018.90 2,020.90 2,018.90 2,020.90 34.0K
10:55 2,021.30 2,022.50 2,020.50 2,020.60 26.0K
10:56 2,020.20 2,021.40 2,020.00 2,020.00 35.2K
10:57 2,019.80 2,021.40 2,019.10 2,019.20 11.1K
10:58 2,020.60 2,020.60 2,019.10 2,020.00 18.3K
10:59 2,019.90 2,020.00 2,018.90 2,019.80 4.6K
11:00 2,020.00 2,020.90 2,018.80 2,019.20 39.1K
11:01 2,019.30 2,019.40 2,018.40 2,018.50 3.8K
11:02 2,018.40 2,019.40 2,018.40 2,018.90 1.7K
11:03 2,018.90 2,018.90 2,018.00 2,018.00 4.6K
11:04 2,017.90 2,018.60 2,017.70 2,017.70 3.9K
11:05 2,017.80 2,018.70 2,017.30 2,018.10 5.3K
11:06 2,018.00 2,018.80 2,018.00 2,018.60 1.4K
11:07 2,018.30 2,018.60 2,018.30 2,018.50 1.1K
11:08 2,018.20 2,018.40 2,017.90 2,018.20 4.6K
11:09 2,018.40 2,018.50 2,017.90 2,017.90 4.7K
11:10 2,017.90 2,018.30 2,017.60 2,018.20 4.9K
11:11 2,018.40 2,019.70 2,018.30 2,018.50 14.4K
11:12 2,018.50 2,019.90 2,018.30 2,018.90 17.0K
11:13 2,018.90 2,019.60 2,018.70 2,019.00 5.1K
11:14 2,019.70 2,020.00 2,018.60 2,020.00 28.3K
11:15 2,020.80 2,020.90 2,020.40 2,020.70 53.2K
11:16 2,020.70 2,020.70 2,019.60 2,020.00 11.8K
11:17 2,020.20 2,021.30 2,019.60 2,020.60 4.1K
11:18 2,021.10 2,021.50 2,020.60 2,020.90 2.6K
11:19 2,021.50 2,022.00 2,020.90 2,021.30 2.1K
11:20 2,021.60 2,022.00 2,021.50 2,021.90 2.1K
11:21 2,021.90 2,022.60 2,021.90 2,022.60 5.5K
11:22 2,023.30 2,023.70 2,022.20 2,023.50 5.2K
11:23 2,023.00 2,023.00 2,022.00 2,022.40 2.1K
11:24 2,022.40 2,023.30 2,022.40 2,023.30 2.7K
11:25 2,023.10 2,023.40 2,022.50 2,023.40 1.5K
11:26 2,024.00 2,024.00 2,022.90 2,022.90 2.6K
11:27 2,023.50 2,023.50 2,021.80 2,021.80 10.8K
11:28 2,022.10 2,022.50 2,021.80 2,021.90 2.7K
11:29 2,022.00 2,023.90 2,021.90 2,023.90 11.3K
11:30 2,023.80 2,024.30 2,023.50 2,023.70 6.6K
11:31 2,023.80 2,024.50 2,023.50 2,024.10 7.5K
11:32 2,024.50 2,024.50 2,024.10 2,024.20 4.2K
11:33 2,024.40 2,024.40 2,023.40 2,024.00 5.0K
11:34 2,024.00 2,024.20 2,023.60 2,024.00 1.6K
11:35 2,023.90 2,023.90 2,023.30 2,023.30 7.2K
11:36 2,023.40 2,023.50 2,023.30 2,023.40 1.4K
11:37 2,023.50 2,023.50 2,023.30 2,023.50 2.1K
11:38 2,023.30 2,023.50 2,023.30 2,023.30 2.0K
11:39 2,023.40 2,023.40 2,023.30 2,023.40 1.5K
11:40 2,023.40 2,023.50 2,023.10 2,023.10 3.1K
11:41 2,023.10 2,023.30 2,022.30 2,022.30 4.4K
11:42 2,022.20 2,022.20 2,020.80 2,021.00 7.6K
11:43 2,021.00 2,022.00 2,020.80 2,021.70 24.2K
11:44 2,021.10 2,021.70 2,020.20 2,020.60 10.6K
11:45 2,019.40 2,020.00 2,018.70 2,019.00 36.8K
11:46 2,019.00 2,019.90 2,018.60 2,019.00 11.6K
11:47 2,018.90 2,019.00 2,018.30 2,018.40 2.2K
11:48 2,018.50 2,019.00 2,018.50 2,019.00 8.4K
11:49 2,018.70 2,019.90 2,018.70 2,019.50 4.7K
11:50 2,019.80 2,020.00 2,019.10 2,019.40 4.2K
11:51 2,018.90 2,019.50 2,018.70 2,019.10 3.5K
11:52 2,018.80 2,019.70 2,018.50 2,019.70 4.3K
11:53 2,019.00 2,020.00 2,018.70 2,019.30 5.0K
11:54 2,019.30 2,019.50 2,019.30 2,019.50 0.8K
11:55 2,019.40 2,019.50 2,019.40 2,019.50 1.3K
11:56 2,019.40 2,020.90 2,019.40 2,020.60 5.7K
11:57 2,020.00 2,020.60 2,019.30 2,020.20 17.6K
11:58 2,020.70 2,021.10 2,018.80 2,019.00 16.3K
11:59 2,018.40 2,019.60 2,018.20 2,018.20 8.8K
12:00 2,018.30 2,019.50 2,018.20 2,019.10 5.6K
12:01 2,019.20 2,019.50 2,018.30 2,019.30 2.2K
12:02 2,019.30 2,019.50 2,018.20 2,018.50 2.0K
12:03 2,019.00 2,019.20 2,018.50 2,019.20 1.7K
12:04 2,019.30 2,019.70 2,018.90 2,019.00 1.7K
12:05 2,019.00 2,019.40 2,019.00 2,019.40 0.5K
12:06 2,019.00 2,019.00 2,018.30 2,018.40 4.0K
12:07 2,017.10 2,017.10 2,014.90 2,015.10 10.8K
12:08 2,015.00 2,015.30 2,014.70 2,015.30 3.2K
12:09 2,014.70 2,016.10 2,014.70 2,015.30 2.8K
12:10 2,014.80 2,016.50 2,014.80 2,015.50 2.3K
12:11 2,015.90 2,016.60 2,015.50 2,015.70 2.5K
12:12 2,016.40 2,016.40 2,015.70 2,016.00 0.7K
12:13 2,016.00 2,016.30 2,015.20 2,015.30 7.3K
12:14 2,015.30 2,016.70 2,015.30 2,016.70 2.5K
12:15 2,016.00 2,016.80 2,015.00 2,015.40 9.2K
12:16 2,015.50 2,017.00 2,014.70 2,017.00 2.9K
12:17 2,016.10 2,016.60 2,015.00 2,015.00 5.5K
12:18 2,015.00 2,015.00 2,014.20 2,015.00 7.9K
12:19 2,015.30 2,017.60 2,015.30 2,017.30 4.9K
12:20 2,018.00 2,018.00 2,015.70 2,016.80 5.8K
12:21 2,016.90 2,017.50 2,016.80 2,016.80 1.6K
12:22 2,016.10 2,018.30 2,016.10 2,017.10 10.8K
12:23 2,016.90 2,017.80 2,016.90 2,017.70 2.1K
12:24 2,017.30 2,018.30 2,016.50 2,016.80 8.7K
12:25 2,016.80 2,017.00 2,016.70 2,016.80 0.9K
12:26 2,016.80 2,017.00 2,016.80 2,016.80 4.1K
12:27 2,016.70 2,017.00 2,016.30 2,017.00 5.5K
12:28 2,017.10 2,017.30 2,016.50 2,017.30 3.6K
12:29 2,017.50 2,017.80 2,016.60 2,017.70 6.2K
12:30 2,017.70 2,017.70 2,015.50 2,016.00 10.3K
12:31 2,016.00 2,016.00 2,014.90 2,015.50 8.5K
12:32 2,015.40 2,016.00 2,014.30 2,014.50 10.0K
12:33 2,014.50 2,015.00 2,013.50 2,013.90 2.6K
12:34 2,013.90 2,013.90 2,013.50 2,013.90 4.5K
12:35 2,013.90 2,015.00 2,013.50 2,013.70 6.1K
12:36 2,014.60 2,015.00 2,013.60 2,015.00 3.5K
12:37 2,013.80 2,014.50 2,013.60 2,014.50 5.4K
12:38 2,013.70 2,014.60 2,013.40 2,014.60 34.5K
12:39 2,014.60 2,016.00 2,014.60 2,016.00 1.6K
12:40 2,015.20 2,016.00 2,015.10 2,015.90 3.0K
12:41 2,015.60 2,016.00 2,015.50 2,015.70 2.8K
12:42 2,015.90 2,016.20 2,015.30 2,015.30 6.4K
12:43 2,015.50 2,016.70 2,015.50 2,016.70 3.6K
12:44 2,016.00 2,016.60 2,016.00 2,016.10 2.3K
12:45 2,016.10 2,017.40 2,016.10 2,017.00 4.4K
12:46 2,017.30 2,020.50 2,016.80 2,020.40 12.5K
12:47 2,020.20 2,020.60 2,019.60 2,019.60 5.4K
12:48 2,019.60 2,020.50 2,018.70 2,019.00 15.7K
12:49 2,019.00 2,019.00 2,018.50 2,018.80 3.2K
12:50 2,018.90 2,020.10 2,018.50 2,019.00 8.7K
12:51 2,019.00 2,019.00 2,018.80 2,018.80 3.2K
12:52 2,018.60 2,018.70 2,017.40 2,017.50 25.6K
12:53 2,017.50 2,017.50 2,017.30 2,017.50 1.9K
12:54 2,018.00 2,018.00 2,016.30 2,016.40 9.3K
12:55 2,015.90 2,016.20 2,015.80 2,016.00 3.4K
12:56 2,016.20 2,016.20 2,015.60 2,016.00 9.1K
12:57 2,016.10 2,017.10 2,015.90 2,017.10 4.6K
12:58 2,017.30 2,017.80 2,016.60 2,016.60 8.7K
12:59 2,017.10 2,017.30 2,016.40 2,016.80 4.3K
13:00 2,016.80 2,016.80 2,016.40 2,016.80 4.6K
13:01 2,016.50 2,016.70 2,015.80 2,015.80 7.9K
13:02 2,016.10 2,017.10 2,015.80 2,016.00 6.7K
13:03 2,016.20 2,016.60 2,015.60 2,016.20 6.5K
13:04 2,016.20 2,016.60 2,014.90 2,016.60 16.9K
13:05 2,017.40 2,017.80 2,016.50 2,017.00 3.8K
13:06 2,016.70 2,017.00 2,016.20 2,016.20 4.9K
13:07 2,016.00 2,016.30 2,015.30 2,015.40 5.0K
13:08 2,015.40 2,016.20 2,015.00 2,016.20 9.8K
13:09 2,015.40 2,017.10 2,015.30 2,017.00 15.3K
13:10 2,017.40 2,018.90 2,017.40 2,018.50 6.7K
13:11 2,017.80 2,019.80 2,017.50 2,019.80 8.3K
13:12 2,018.90 2,020.10 2,018.30 2,019.90 3.9K
13:13 2,019.80 2,019.80 2,017.80 2,018.50 5.0K
13:14 2,018.00 2,018.00 2,017.00 2,017.10 5.4K
13:15 2,017.10 2,018.70 2,017.00 2,018.70 14.3K
13:16 2,017.70 2,017.70 2,016.20 2,016.20 16.0K
13:17 2,016.20 2,016.70 2,016.10 2,016.70 8.3K
13:18 2,017.00 2,017.90 2,016.30 2,017.90 5.4K
13:19 2,017.50 2,018.70 2,017.30 2,017.70 7.4K
13:20 2,017.70 2,018.40 2,016.90 2,017.10 4.2K
13:21 2,017.10 2,017.10 2,016.00 2,016.00 6.8K
13:22 2,015.90 2,016.00 2,015.30 2,015.40 8.0K
13:23 2,015.30 2,016.30 2,015.30 2,016.20 2.0K
13:24 2,015.70 2,017.40 2,015.60 2,016.40 12.8K
13:25 2,016.40 2,016.90 2,015.00 2,015.00 8.5K
13:26 2,015.90 2,015.90 2,015.00 2,015.60 2.2K
13:27 2,015.50 2,016.80 2,015.20 2,015.70 3.2K
13:28 2,016.30 2,016.50 2,015.50 2,016.30 1.7K
13:29 2,015.70 2,016.10 2,015.60 2,016.00 4.8K
13:30 2,015.90 2,016.00 2,015.60 2,016.00 4.9K
13:31 2,015.70 2,016.00 2,015.60 2,015.60 6.0K
13:32 2,015.70 2,017.10 2,015.70 2,016.60 4.7K
13:33 2,017.10 2,018.70 2,016.50 2,018.60 7.1K
13:34 2,018.10 2,018.60 2,018.00 2,018.10 2.4K
13:35 2,018.20 2,018.20 2,016.60 2,018.10 10.9K
13:36 2,018.00 2,018.00 2,017.10 2,017.30 4.8K
13:37 2,017.30 2,018.00 2,017.30 2,018.00 3.8K
13:38 2,017.90 2,018.00 2,017.70 2,018.00 2.7K
13:39 2,017.70 2,018.00 2,017.70 2,017.90 3.3K
13:40 2,017.80 2,018.00 2,017.80 2,018.00 3.8K
13:41 2,018.00 2,018.00 2,017.90 2,017.90 3.5K
13:42 2,018.00 2,018.00 2,017.10 2,017.30 12.1K
13:43 2,017.70 2,017.80 2,017.40 2,017.80 7.5K
13:44 2,017.80 2,017.80 2,017.20 2,017.60 10.9K
13:45 2,017.70 2,017.80 2,017.60 2,017.80 5.9K
13:46 2,017.80 2,019.50 2,017.70 2,019.00 13.5K
13:47 2,019.30 2,020.00 2,018.20 2,019.00 14.6K
13:48 2,019.00 2,019.80 2,018.10 2,019.50 6.1K
13:49 2,020.10 2,020.50 2,019.50 2,020.30 6.1K
13:50 2,020.30 2,020.70 2,019.70 2,020.00 5.2K
13:51 2,020.00 2,020.80 2,019.90 2,020.30 4.4K
13:52 2,020.30 2,020.50 2,019.20 2,020.40 6.1K
13:53 2,020.00 2,020.50 2,019.60 2,020.50 5.9K
13:54 2,020.90 2,021.00 2,020.30 2,020.90 3.6K
13:55 2,021.00 2,021.70 2,020.20 2,020.80 12.2K
13:56 2,021.30 2,022.80 2,021.10 2,022.80 21.8K
13:57 2,021.70 2,021.70 2,019.80 2,020.40 9.0K
13:58 2,019.90 2,021.20 2,019.60 2,020.80 4.2K
13:59 2,020.80 2,021.20 2,020.00 2,021.20 4.8K
14:00 2,021.00 2,021.40 2,020.20 2,020.50 5.5K
14:01 2,020.50 2,020.80 2,019.60 2,019.70 8.1K
14:02 2,020.00 2,020.00 2,019.30 2,019.50 8.5K
14:03 2,019.50 2,019.50 2,019.30 2,019.50 5.9K
14:04 2,020.00 2,020.00 2,019.20 2,019.90 7.7K
14:05 2,019.60 2,020.80 2,019.20 2,020.40 9.1K
14:06 2,020.40 2,021.00 2,020.20 2,020.60 6.9K
14:07 2,020.30 2,021.00 2,020.30 2,020.90 7.7K
14:08 2,020.90 2,021.30 2,020.60 2,020.80 3.6K
14:09 2,020.80 2,022.30 2,019.60 2,022.30 14.1K
14:10 2,022.00 2,022.10 2,021.40 2,021.40 4.2K
14:11 2,021.50 2,021.50 2,020.00 2,020.00 21.0K
14:12 2,019.80 2,021.20 2,019.70 2,021.20 16.9K
14:13 2,020.90 2,021.20 2,020.20 2,020.30 4.3K
14:14 2,020.50 2,021.00 2,020.30 2,020.40 9.1K
14:15 2,021.00 2,021.10 2,020.20 2,021.00 9.0K
14:16 2,021.00 2,021.00 2,020.20 2,021.00 8.3K
14:17 2,021.00 2,021.10 2,020.10 2,020.10 7.1K
14:18 2,020.60 2,020.60 2,019.60 2,019.70 10.4K
14:19 2,020.70 2,020.70 2,019.20 2,019.90 9.6K
14:20 2,019.90 2,020.00 2,019.20 2,020.00 8.4K
14:21 2,019.20 2,020.50 2,019.10 2,020.00 6.6K
14:22 2,020.00 2,020.10 2,019.40 2,020.00 8.4K
14:23 2,020.00 2,020.70 2,019.50 2,019.60 18.8K
14:24 2,020.00 2,020.00 2,019.30 2,019.50 9.9K
14:25 2,019.30 2,019.80 2,018.30 2,018.40 9.4K
14:26 2,018.80 2,020.20 2,018.60 2,020.20 12.3K
14:27 2,019.50 2,020.90 2,019.50 2,020.40 15.8K
14:28 2,019.70 2,019.90 2,018.50 2,019.00 11.3K
14:29 2,019.00 2,019.60 2,018.50 2,019.30 6.1K
14:30 2,019.30 2,020.10 2,018.20 2,019.50 8.7K
14:31 2,019.50 2,020.40 2,019.00 2,019.00 15.9K
14:32 2,018.80 2,019.90 2,018.70 2,019.90 7.9K
14:33 2,018.90 2,019.30 2,018.40 2,019.20 3.0K
14:34 2,019.40 2,019.40 2,018.90 2,019.30 4.3K
14:35 2,018.90 2,019.50 2,017.60 2,017.60 11.2K
14:36 2,018.50 2,018.50 2,017.60 2,017.70 10.3K
14:37 2,018.20 2,018.20 2,017.60 2,017.80 3.4K
14:38 2,018.50 2,019.40 2,018.00 2,019.20 21.8K
14:39 2,019.40 2,019.50 2,018.20 2,018.80 14.0K
14:40 2,018.70 2,018.70 2,017.10 2,017.90 12.1K
14:41 2,017.60 2,017.60 2,016.60 2,017.00 9.3K
14:42 2,017.00 2,018.10 2,016.80 2,018.10 7.5K
14:43 2,017.10 2,018.20 2,017.00 2,017.90 4.7K
14:44 2,018.00 2,018.00 2,016.40 2,017.50 13.3K
14:45 2,017.70 2,017.80 2,016.70 2,016.80 4.6K
14:46 2,016.70 2,018.20 2,016.70 2,017.80 7.7K
14:47 2,017.20 2,018.10 2,016.80 2,018.10 12.2K
14:48 2,018.00 2,018.50 2,017.10 2,018.40 7.4K
14:49 2,017.50 2,018.70 2,017.50 2,017.70 10.9K
14:50 2,018.10 2,018.60 2,017.70 2,017.80 8.4K
14:51 2,018.30 2,018.30 2,015.90 2,015.90 23.1K
14:52 2,015.70 2,017.40 2,015.70 2,017.20 9.5K
14:53 2,017.20 2,018.20 2,016.00 2,017.30 18.1K
14:54 2,017.20 2,018.70 2,016.60 2,018.70 17.0K
14:55 2,018.40 2,018.60 2,017.50 2,017.50 14.9K
14:56 2,017.70 2,017.70 2,017.10 2,017.10 17.4K
14:57 2,017.00 2,017.00 2,015.80 2,015.80 27.3K
14:58 2,015.70 2,017.00 2,015.70 2,016.70 15.9K
14:59 2,016.70 2,017.20 2,016.00 2,016.90 10.5K
15:00 2,016.90 2,017.60 2,016.30 2,017.50 31.3K
15:01 2,017.20 2,017.50 2,015.70 2,015.80 50.2K
15:02 2,015.80 2,015.80 2,013.90 2,014.00 45.6K
15:03 2,013.80 2,013.80 2,012.50 2,012.90 38.7K
15:04 2,012.50 2,013.70 2,012.50 2,012.90 43.4K
15:05 2,012.70 2,013.00 2,012.50 2,012.60 37.1K
15:06 2,012.30 2,013.40 2,012.10 2,012.70 34.2K
15:07 2,012.90 2,013.30 2,012.20 2,013.10 30.4K
15:08 2,012.90 2,013.00 2,012.40 2,012.50 27.7K
15:09 2,012.40 2,012.70 2,011.60 2,012.20 38.1K
15:10 2,011.90 2,011.90 2,010.70 2,011.10 61.3K
15:11 2,011.20 2,011.70 2,010.70 2,010.90 46.8K
15:12 2,010.90 2,011.20 2,010.20 2,010.90 59.4K
15:13 2,011.00 2,011.00 2,010.10 2,010.60 34.5K
15:14 2,011.20 2,012.00 2,010.70 2,010.70 47.6K
15:15 2,011.00 2,013.70 2,011.00 2,013.60 33.8K
15:16 2,013.80 2,016.50 2,013.70 2,015.50 30.0K
15:17 2,016.00 2,016.20 2,014.50 2,016.20 27.1K
15:18 2,016.10 2,016.10 2,014.90 2,015.10 31.6K
15:19 2,015.10 2,016.30 2,015.10 2,016.20 27.3K
15:20 2,016.30 2,016.90 2,015.70 2,015.70 32.8K
15:21 2,015.80 2,015.80 2,014.10 2,014.80 30.0K
15:22 2,014.80 2,014.90 2,013.60 2,014.90 25.6K
15:23 2,015.00 2,015.20 2,014.30 2,014.70 29.6K
15:24 2,014.90 2,015.80 2,013.30 2,013.80 29.1K
15:25 2,013.70 2,014.70 2,013.30 2,014.50 25.3K
15:26 2,014.30 2,014.40 2,013.40 2,014.40 21.0K
15:27 2,013.70 2,016.00 2,013.70 2,015.10 23.4K
15:28 2,014.80 2,014.80 2,013.00 2,013.00 15.7K
15:29 2,013.50 2,014.90 2,012.50 2,013.50 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし