Mahindra

MAHM
🏛️ インド →
3,472.00
最終更新: 2025-10-06
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 2,999.00 2,999.00 2,999.00 2,999.00 10.8K
09:15 3,015.20 3,018.60 3,007.60 3,007.60 59.1K
09:16 3,009.00 3,011.50 3,007.30 3,009.70 31.1K
09:17 3,010.00 3,012.70 3,009.70 3,012.70 17.3K
09:18 3,013.00 3,017.10 3,013.00 3,013.40 8.7K
09:19 3,010.80 3,011.20 3,009.00 3,010.50 8.1K
09:20 3,011.00 3,011.10 3,005.90 3,007.60 9.6K
09:21 3,015.00 3,015.00 3,012.10 3,013.50 7.9K
09:22 3,013.50 3,013.50 3,008.90 3,009.60 5.0K
09:23 3,009.20 3,009.20 2,999.00 2,999.00 12.1K
09:24 2,998.80 2,998.80 2,994.40 2,994.90 11.4K
09:25 2,994.90 2,997.80 2,994.90 2,997.80 7.2K
09:26 2,996.60 2,996.60 2,991.20 2,991.20 6.4K
09:27 2,991.70 2,991.90 2,989.00 2,991.90 16.7K
09:28 2,991.90 2,998.40 2,991.20 2,998.00 15.0K
09:29 2,997.40 2,999.90 2,996.10 2,999.50 7.2K
09:30 3,003.20 3,008.60 3,002.60 3,007.30 7.9K
09:31 3,007.30 3,007.30 3,003.00 3,006.40 3.2K
09:32 3,006.10 3,007.90 3,004.60 3,007.30 3.4K
09:33 3,008.50 3,008.50 3,005.80 3,006.20 3.0K
09:34 3,003.80 3,003.80 2,998.00 2,998.00 12.9K
09:35 2,997.80 3,002.00 2,995.60 2,998.70 9.5K
09:36 2,999.40 2,999.50 2,996.00 2,996.00 2.0K
09:37 2,995.50 2,999.50 2,995.50 2,999.40 6.4K
09:38 3,000.00 3,002.00 2,998.60 3,000.90 2.4K
09:39 3,000.80 3,008.50 3,000.80 3,006.70 3.1K
09:40 3,006.70 3,007.10 3,002.20 3,002.20 7.8K
09:41 3,002.00 3,002.00 2,999.50 3,002.00 2.7K
09:42 3,001.60 3,005.00 3,001.60 3,003.00 4.9K
09:43 3,003.20 3,007.50 3,003.20 3,007.40 5.8K
09:44 3,006.60 3,008.10 3,006.00 3,008.10 3.9K
09:45 3,008.10 3,012.40 3,008.10 3,010.00 10.7K
09:46 3,010.00 3,010.00 3,006.10 3,008.40 2.0K
09:47 3,008.50 3,009.70 3,005.60 3,006.70 1.5K
09:48 3,006.60 3,008.20 3,005.20 3,008.20 1.6K
09:49 3,007.80 3,007.80 3,003.90 3,007.20 10.1K
09:50 3,006.90 3,008.90 3,004.00 3,005.70 5.6K
09:51 3,006.40 3,008.40 3,006.40 3,006.70 5.1K
09:52 3,006.30 3,006.30 3,002.10 3,004.30 12.7K
09:53 3,004.00 3,004.90 3,003.20 3,004.00 1.7K
09:54 3,004.90 3,005.80 3,003.10 3,005.80 1.7K
09:55 3,006.10 3,006.10 3,003.90 3,005.60 1.5K
09:56 3,006.00 3,007.90 3,006.00 3,006.60 1.3K
09:57 3,005.00 3,005.50 3,004.00 3,004.70 1.2K
09:58 3,004.70 3,004.70 3,003.10 3,004.40 2.2K
09:59 3,003.90 3,005.60 3,003.90 3,004.60 1.7K
10:00 3,005.20 3,005.40 3,003.00 3,004.10 1.7K
10:01 3,004.40 3,005.30 3,003.00 3,004.90 2.2K
10:02 3,004.60 3,011.20 3,003.40 3,007.90 7.2K
10:03 3,009.40 3,009.80 3,008.70 3,009.50 3.9K
10:04 3,009.80 3,009.80 3,007.00 3,009.00 1.8K
10:05 3,008.20 3,012.90 3,008.00 3,009.90 10.6K
10:06 3,009.60 3,012.90 3,009.20 3,010.00 4.7K
10:07 3,009.90 3,010.20 3,008.40 3,008.40 5.0K
10:08 3,008.70 3,009.80 3,008.50 3,009.80 1.2K
10:09 3,008.70 3,009.90 3,008.40 3,009.60 2.5K
10:10 3,009.90 3,010.10 3,008.80 3,009.50 3.3K
10:11 3,009.90 3,010.10 3,008.60 3,009.30 4.1K
10:12 3,009.10 3,010.10 3,008.00 3,009.60 3.2K
10:13 3,007.00 3,009.00 3,006.60 3,008.40 2.5K
10:14 3,008.70 3,010.00 3,008.00 3,010.00 2.3K
10:15 3,010.00 3,010.00 3,009.50 3,010.00 2.8K
10:16 3,010.00 3,010.00 3,006.80 3,009.60 5.7K
10:17 3,009.60 3,009.80 3,008.00 3,008.50 0.8K
10:18 3,009.10 3,009.60 3,007.60 3,009.60 1.5K
10:19 3,008.90 3,009.90 3,008.50 3,008.90 2.4K
10:20 3,009.10 3,010.00 3,008.90 3,009.60 2.9K
10:21 3,009.20 3,010.00 3,008.30 3,009.90 1.2K
10:22 3,009.90 3,011.20 3,008.40 3,009.20 6.2K
10:23 3,010.20 3,010.50 3,009.20 3,009.40 8.1K
10:24 3,010.10 3,010.60 3,009.30 3,010.50 5.6K
10:25 3,010.50 3,010.50 3,008.10 3,008.50 1.9K
10:26 3,008.90 3,010.10 3,008.90 3,009.90 2.8K
10:27 3,008.50 3,010.00 3,008.50 3,008.90 1.5K
10:28 3,008.90 3,009.70 3,008.40 3,008.40 8.2K
10:29 3,008.90 3,009.00 3,007.50 3,008.40 8.7K
10:30 3,007.90 3,008.10 3,003.00 3,005.40 18.7K
10:31 3,005.10 3,005.10 3,002.00 3,002.90 2.8K
10:32 3,002.00 3,004.20 3,001.50 3,004.20 3.3K
10:33 3,003.20 3,005.30 3,003.10 3,004.40 2.8K
10:34 3,004.10 3,004.10 3,002.10 3,002.10 1.3K
10:35 3,002.60 3,003.60 3,002.00 3,003.60 3.1K
10:36 3,003.60 3,003.60 3,002.40 3,003.00 1.6K
10:37 3,003.20 3,003.50 3,003.00 3,003.50 1.4K
10:38 3,003.60 3,003.60 3,002.60 3,003.50 0.6K
10:39 3,003.50 3,003.60 3,002.00 3,002.00 7.4K
10:40 3,001.00 3,005.50 3,001.00 3,003.30 28.4K
10:41 3,001.50 3,004.00 3,001.30 3,001.90 1.6K
10:42 3,001.50 3,001.50 3,000.50 3,000.50 1.1K
10:43 3,000.40 3,000.50 2,999.10 3,000.00 12.3K
10:44 3,000.80 3,001.00 2,997.00 2,997.80 2.8K
10:45 2,997.80 2,997.80 2,996.00 2,997.00 1.9K
10:46 2,996.30 2,996.40 2,995.50 2,996.40 2.4K
10:47 2,996.40 2,998.10 2,995.80 2,998.10 3.4K
10:48 2,999.20 2,999.70 2,998.50 2,998.70 1.0K
10:49 3,000.00 3,001.10 2,999.20 3,000.10 0.7K
10:50 3,000.10 3,002.00 2,999.40 3,001.70 2.0K
10:51 3,001.40 3,001.60 3,000.50 3,001.40 0.8K
10:52 3,000.60 3,001.30 3,000.50 3,001.00 0.5K
10:53 3,001.40 3,001.40 3,000.50 3,000.50 2.0K
10:54 3,000.50 3,000.70 2,998.70 2,999.50 2.8K
10:55 3,000.00 3,002.00 2,999.50 3,000.10 0.6K
10:56 3,001.10 3,001.10 2,998.70 2,999.00 1.5K
10:57 2,999.00 2,999.00 2,997.00 2,997.40 1.0K
10:58 2,997.20 2,997.40 2,995.50 2,995.50 1.6K
10:59 2,995.90 2,995.90 2,993.10 2,994.00 4.5K
11:00 2,994.00 2,996.00 2,994.00 2,995.00 3.3K
11:01 2,994.40 2,995.00 2,994.00 2,994.20 1.0K
11:02 2,994.90 2,994.90 2,990.80 2,990.80 4.5K
11:03 2,990.50 2,991.00 2,988.30 2,988.30 7.5K
11:04 2,988.70 2,990.70 2,988.40 2,990.20 3.7K
11:05 2,989.00 2,991.90 2,989.00 2,991.80 1.9K
11:06 2,991.20 2,991.90 2,990.10 2,990.60 1.1K
11:07 2,990.60 2,992.10 2,990.60 2,991.00 0.9K
11:08 2,991.00 2,993.40 2,991.00 2,993.40 0.7K
11:09 2,994.30 2,994.40 2,992.40 2,994.40 4.2K
11:10 2,994.20 2,996.90 2,994.20 2,996.40 3.1K
11:11 2,998.70 2,999.60 2,998.50 2,999.40 12.5K
11:12 2,999.30 2,999.60 2,995.90 2,995.90 10.6K
11:13 2,995.40 2,997.80 2,995.40 2,997.40 6.1K
11:14 2,997.30 2,999.20 2,996.90 2,997.80 3.7K
11:15 2,997.00 2,998.80 2,996.10 2,996.90 2.0K
11:16 2,996.80 2,997.90 2,995.30 2,996.20 3.7K
11:17 2,996.00 2,997.40 2,996.00 2,996.00 1.8K
11:18 2,996.70 2,996.90 2,996.00 2,996.40 1.5K
11:19 2,996.40 2,996.40 2,996.00 2,996.00 0.8K
11:20 2,994.50 2,995.40 2,994.50 2,995.30 1.0K
11:21 2,995.00 2,995.60 2,994.50 2,995.50 1.6K
11:22 2,995.50 2,995.50 2,993.40 2,993.40 1.5K
11:23 2,994.80 2,995.00 2,993.90 2,994.90 0.7K
11:24 2,994.90 2,998.90 2,994.90 2,998.90 1.5K
11:25 2,998.70 3,000.00 2,998.70 2,999.80 2.3K
11:26 2,999.80 2,999.80 2,997.70 2,998.50 1.5K
11:27 2,997.90 2,998.60 2,995.10 2,995.10 2.1K
11:28 2,995.00 2,997.70 2,995.00 2,996.60 1.5K
11:29 2,996.60 2,997.90 2,996.60 2,997.90 1.0K
11:30 2,997.50 2,999.90 2,997.50 2,998.90 1.1K
11:31 2,999.00 2,999.70 2,997.10 2,998.20 1.7K
11:32 2,998.60 2,999.70 2,997.20 2,998.70 0.9K
11:33 2,998.40 3,000.00 2,998.30 3,000.00 1.6K
11:34 3,000.00 3,000.00 2,999.60 2,999.80 0.8K
11:35 2,999.50 3,000.00 2,998.80 2,998.80 1.0K
11:36 2,999.80 3,001.00 2,999.00 3,000.80 2.0K
11:37 3,000.00 3,001.10 3,000.00 3,001.00 12.1K
11:38 3,000.90 3,001.00 3,000.00 3,000.00 1.6K
11:39 2,999.50 2,999.50 2,997.90 2,997.90 1.4K
11:40 2,998.20 2,998.20 2,997.40 2,997.40 0.8K
11:41 2,997.60 2,998.20 2,995.70 2,996.30 2.1K
11:42 2,996.30 2,996.60 2,995.10 2,995.50 1.0K
11:43 2,996.20 2,996.20 2,994.60 2,995.00 1.4K
11:44 2,995.10 2,996.10 2,994.60 2,996.00 1.3K
11:45 2,996.00 2,998.60 2,996.00 2,998.60 1.6K
11:46 2,997.40 2,998.40 2,997.30 2,998.40 5.4K
11:47 2,997.70 2,998.40 2,995.10 2,995.40 1.1K
11:48 2,995.00 2,995.40 2,994.60 2,995.40 0.6K
11:49 2,994.90 2,995.70 2,994.50 2,995.00 1.4K
11:50 2,995.00 2,998.80 2,995.00 2,997.20 1.1K
11:51 2,997.20 2,999.00 2,995.00 2,995.20 8.1K
11:52 2,995.50 2,997.40 2,995.00 2,997.40 5.2K
11:53 2,998.00 2,998.70 2,997.00 2,998.70 0.9K
11:54 2,998.10 2,998.60 2,996.90 2,997.10 0.8K
11:55 2,996.80 2,996.80 2,994.40 2,994.90 2.4K
11:56 2,994.90 2,997.10 2,994.90 2,996.40 1.5K
11:57 2,996.40 2,997.80 2,995.40 2,996.90 1.0K
11:58 2,996.90 2,997.10 2,995.60 2,996.30 1.0K
11:59 2,996.20 2,997.40 2,995.90 2,996.10 1.0K
12:00 2,995.90 2,997.20 2,995.90 2,996.00 1.0K
12:01 2,996.00 2,997.20 2,995.10 2,995.70 1.0K
12:02 2,996.40 2,997.30 2,995.20 2,995.70 1.6K
12:03 2,996.60 2,997.30 2,995.50 2,996.90 0.7K
12:04 2,997.30 2,997.30 2,996.10 2,997.20 0.6K
12:05 2,997.20 2,997.30 2,996.20 2,997.30 0.6K
12:06 2,996.30 2,997.20 2,995.30 2,996.00 0.8K
12:07 2,995.50 2,996.40 2,995.00 2,995.80 0.7K
12:08 2,996.00 2,996.60 2,995.40 2,996.50 0.6K
12:09 2,996.20 2,996.50 2,995.10 2,995.40 0.6K
12:10 2,995.40 2,996.50 2,995.30 2,995.30 0.8K
12:11 2,995.30 2,996.50 2,995.00 2,996.50 0.8K
12:12 2,996.50 2,996.50 2,993.30 2,993.30 4.8K
12:13 2,992.90 2,996.90 2,992.90 2,995.20 5.3K
12:14 2,995.30 2,996.50 2,995.00 2,995.10 0.7K
12:15 2,995.00 2,996.30 2,995.00 2,996.00 1.1K
12:16 2,995.90 2,996.40 2,995.00 2,996.40 0.8K
12:17 2,995.40 2,996.30 2,995.00 2,995.50 1.2K
12:18 2,995.20 2,995.90 2,994.30 2,994.90 0.8K
12:19 2,995.80 2,996.30 2,995.20 2,996.20 0.8K
12:20 2,996.20 2,997.30 2,996.20 2,997.30 1.5K
12:21 2,997.40 2,997.60 2,996.30 2,997.30 3.9K
12:22 2,996.80 2,997.90 2,996.40 2,997.20 1.3K
12:23 2,997.40 2,997.40 2,997.00 2,997.30 0.8K
12:24 2,997.30 2,998.00 2,996.30 2,998.00 2.6K
12:25 2,997.90 3,002.60 2,997.80 3,001.80 5.1K
12:26 3,002.60 3,003.10 3,001.20 3,002.70 4.9K
12:27 3,001.90 3,004.60 3,001.90 3,004.00 2.6K
12:28 3,004.30 3,004.80 3,003.50 3,003.80 2.3K
12:29 3,003.80 3,005.00 3,002.90 3,002.90 1.8K
12:30 3,003.70 3,003.90 3,002.40 3,002.70 0.7K
12:31 3,002.90 3,003.10 3,002.00 3,002.00 1.1K
12:32 3,002.50 3,002.50 3,000.10 3,001.00 1.0K
12:33 3,000.80 3,002.60 3,000.60 3,002.60 2.4K
12:34 3,001.60 3,002.70 3,000.50 3,000.90 1.0K
12:35 3,001.30 3,001.90 3,000.00 3,000.00 0.6K
12:36 3,000.10 3,002.00 3,000.10 3,002.00 0.7K
12:37 3,002.00 3,002.40 3,001.90 3,002.30 0.8K
12:38 3,002.40 3,002.40 2,998.40 2,998.40 5.4K
12:39 2,996.90 2,998.50 2,992.00 2,992.00 5.8K
12:40 2,990.00 2,993.00 2,990.00 2,992.10 7.1K
12:41 2,993.10 2,993.30 2,991.60 2,991.60 4.2K
12:42 2,992.00 2,993.90 2,991.90 2,993.30 6.0K
12:43 2,993.30 2,996.10 2,993.20 2,996.10 2.6K
12:44 2,996.40 2,996.80 2,994.50 2,996.80 2.4K
12:45 2,996.80 2,998.00 2,995.50 2,998.00 3.1K
12:46 2,999.90 3,001.00 2,999.60 3,000.30 3.7K
12:47 2,999.60 3,000.50 2,997.00 2,997.60 5.7K
12:48 2,995.90 2,998.10 2,995.90 2,997.00 1.1K
12:49 2,997.60 2,998.00 2,996.20 2,998.00 1.4K
12:50 2,997.20 2,998.00 2,996.80 2,997.80 1.2K
12:51 2,997.60 2,997.90 2,997.60 2,997.90 0.9K
12:52 2,998.00 2,998.00 2,996.90 2,997.40 1.8K
12:53 2,997.50 2,998.70 2,996.20 2,998.00 10.3K
12:54 2,999.90 3,000.90 2,998.40 3,000.90 2.8K
12:55 3,000.90 3,005.00 3,000.20 3,002.50 4.7K
12:56 3,002.30 3,002.30 3,000.30 3,001.60 1.8K
12:57 3,000.50 3,002.70 3,000.40 3,002.50 0.8K
12:58 3,002.00 3,004.00 3,001.40 3,004.00 1.0K
12:59 3,004.10 3,010.00 3,003.40 3,009.90 9.7K
13:00 3,010.00 3,010.00 3,007.40 3,008.70 10.2K
13:01 3,008.40 3,008.40 3,003.70 3,005.80 3.8K
13:02 3,006.80 3,006.80 3,003.60 3,005.00 1.6K
13:03 3,003.90 3,005.00 3,002.40 3,004.30 1.4K
13:04 3,004.50 3,006.00 3,002.20 3,006.00 7.3K
13:05 3,004.80 3,005.00 3,002.30 3,002.80 2.2K
13:06 3,002.70 3,002.70 3,000.40 3,002.00 1.5K
13:07 3,002.20 3,004.00 3,002.20 3,002.60 1.7K
13:08 3,002.90 3,004.80 3,002.90 3,004.30 1.0K
13:09 3,003.40 3,005.00 3,003.00 3,003.00 1.7K
13:10 3,003.10 3,003.70 3,001.80 3,002.60 1.0K
13:11 3,003.20 3,004.10 3,001.20 3,003.80 1.8K
13:12 3,003.80 3,004.40 3,002.10 3,002.70 1.1K
13:13 3,002.00 3,004.60 3,002.00 3,003.70 0.9K
13:14 3,003.60 3,004.80 3,003.60 3,004.80 0.8K
13:15 3,004.00 3,004.50 3,003.10 3,003.10 0.9K
13:16 3,003.90 3,004.70 3,003.00 3,003.40 1.5K
13:17 3,003.70 3,005.00 3,002.60 3,004.50 1.4K
13:18 3,004.60 3,004.90 3,001.50 3,002.20 2.0K
13:19 3,002.20 3,002.20 3,001.50 3,002.00 0.7K
13:20 3,001.50 3,001.80 2,998.90 3,000.10 6.3K
13:21 3,000.10 3,001.70 2,999.30 3,000.00 1.4K
13:22 3,000.00 3,000.00 2,999.10 3,000.00 1.8K
13:23 3,000.00 3,000.00 2,998.00 2,999.50 0.9K
13:24 2,999.90 3,000.00 2,997.80 2,998.80 1.1K
13:25 2,999.00 3,000.00 2,999.00 3,000.00 3.1K
13:26 2,999.00 3,000.00 2,999.00 2,999.00 1.5K
13:27 2,999.20 3,000.50 2,999.20 3,000.00 4.8K
13:28 3,000.00 3,001.00 3,000.00 3,001.00 5.1K
13:29 3,001.00 3,002.00 3,001.00 3,002.00 11.3K
13:30 3,001.90 3,002.00 2,999.40 3,000.40 13.9K
13:31 2,999.70 3,002.00 2,999.30 3,000.30 5.3K
13:32 3,001.70 3,003.00 3,001.50 3,001.50 1.3K
13:33 3,002.90 3,003.00 3,000.60 3,001.30 0.9K
13:34 3,001.30 3,002.00 3,000.60 3,001.00 0.8K
13:35 3,001.70 3,002.00 2,998.30 2,998.70 11.1K
13:36 3,000.00 3,000.00 2,998.70 3,000.00 7.3K
13:37 3,000.00 3,003.40 2,998.70 3,003.10 12.7K
13:38 3,003.00 3,003.20 3,000.00 3,000.80 2.8K
13:39 3,000.80 3,002.50 3,000.80 3,001.90 2.8K
13:40 3,001.90 3,002.70 3,001.90 3,002.70 1.0K
13:41 3,002.90 3,005.00 3,002.90 3,004.50 1.7K
13:42 3,004.20 3,004.60 3,003.50 3,004.00 1.6K
13:43 3,003.70 3,004.00 3,002.60 3,003.70 1.2K
13:44 3,004.00 3,005.00 3,003.40 3,005.00 3.5K
13:45 3,005.00 3,005.80 3,004.60 3,005.30 1.4K
13:46 3,004.00 3,005.40 3,004.00 3,005.00 1.6K
13:47 3,005.40 3,006.00 3,004.70 3,005.40 1.7K
13:48 3,005.50 3,005.70 3,002.40 3,003.80 2.3K
13:49 3,002.70 3,004.10 3,002.70 3,004.10 1.1K
13:50 3,004.10 3,004.90 3,002.80 3,004.90 1.6K
13:51 3,004.90 3,004.90 3,003.80 3,004.40 1.6K
13:52 3,004.30 3,004.90 3,003.40 3,004.80 1.1K
13:53 3,004.80 3,005.00 3,003.40 3,004.80 1.6K
13:54 3,005.00 3,005.00 3,002.60 3,003.90 1.5K
13:55 3,002.80 3,003.90 3,002.00 3,002.70 2.4K
13:56 3,002.50 3,002.70 3,001.30 3,002.30 3.1K
13:57 3,003.90 3,003.90 3,000.30 3,001.30 7.3K
13:58 3,001.10 3,001.10 2,999.10 3,000.00 3.8K
13:59 3,000.00 3,000.80 2,998.90 2,998.90 7.8K
14:00 3,000.00 3,000.00 2,999.60 2,999.90 2.3K
14:01 2,999.90 3,000.00 2,999.70 2,999.70 2.9K
14:02 2,997.60 2,997.70 2,995.90 2,997.20 5.9K
14:03 2,996.20 2,997.30 2,995.30 2,995.90 1.9K
14:04 2,995.90 2,997.40 2,995.90 2,997.40 4.1K
14:05 2,997.60 2,998.30 2,996.30 2,996.50 3.7K
14:06 2,997.20 2,997.30 2,996.70 2,997.20 1.6K
14:07 2,996.20 2,998.10 2,996.20 2,998.00 1.2K
14:08 2,998.40 2,999.00 2,997.60 2,997.60 1.8K
14:09 2,997.60 2,997.60 2,996.70 2,997.40 1.4K
14:10 2,997.30 2,997.40 2,993.80 2,995.70 11.8K
14:11 2,995.20 2,996.20 2,994.10 2,994.10 1.9K
14:12 2,994.10 2,994.20 2,992.70 2,993.00 2.5K
14:13 2,992.70 2,993.50 2,991.90 2,993.00 4.4K
14:14 2,993.20 2,994.50 2,993.00 2,993.10 2.2K
14:15 2,994.20 2,994.80 2,993.40 2,994.00 1.8K
14:16 2,994.00 2,995.00 2,994.00 2,995.00 1.7K
14:17 2,994.50 2,995.00 2,994.00 2,994.40 2.0K
14:18 2,995.00 2,995.00 2,994.20 2,994.60 1.6K
14:19 2,994.60 2,994.90 2,994.60 2,994.90 1.4K
14:20 2,995.00 2,997.40 2,995.00 2,997.10 18.3K
14:21 2,997.40 2,997.80 2,997.10 2,997.50 1.9K
14:22 2,997.50 2,999.70 2,996.60 2,999.70 9.9K
14:23 2,996.90 3,000.80 2,996.90 2,999.60 13.2K
14:24 2,999.30 2,999.40 2,998.50 2,999.30 6.6K
14:25 2,999.30 3,000.40 2,998.70 3,000.00 10.4K
14:26 2,999.40 3,001.00 2,999.40 3,001.00 3.6K
14:27 3,001.10 3,003.00 3,001.00 3,001.90 5.5K
14:28 3,001.50 3,002.20 3,000.40 3,000.50 2.8K
14:29 3,000.80 3,000.90 2,997.50 2,997.50 2.8K
14:30 2,997.40 2,997.50 2,996.40 2,997.50 2.3K
14:31 2,997.50 2,997.50 2,994.90 2,995.50 5.6K
14:32 2,996.10 2,996.70 2,995.30 2,995.30 6.4K
14:33 2,996.30 2,998.30 2,995.40 2,998.30 9.7K
14:34 2,998.50 2,998.50 2,996.50 2,996.80 1.8K
14:35 2,997.40 2,998.00 2,996.60 2,998.00 4.3K
14:36 2,998.80 2,999.00 2,998.10 2,999.00 12.9K
14:37 2,999.00 2,999.60 2,998.60 2,999.60 6.2K
14:38 2,999.60 2,999.60 2,997.40 2,997.40 6.0K
14:39 2,997.40 2,998.10 2,997.00 2,997.00 5.9K
14:40 2,997.00 2,997.00 2,995.70 2,996.00 8.4K
14:41 2,996.00 2,997.90 2,996.00 2,997.70 10.5K
14:42 2,997.90 2,998.60 2,995.90 2,996.50 6.1K
14:43 2,996.50 2,996.70 2,995.90 2,996.10 9.5K
14:44 2,996.20 2,996.70 2,996.20 2,996.70 6.1K
14:45 2,996.70 2,998.80 2,996.50 2,998.10 8.3K
14:46 2,997.70 2,998.80 2,996.90 2,996.90 3.9K
14:47 2,996.90 2,997.00 2,994.70 2,994.70 5.9K
14:48 2,995.00 2,995.30 2,994.20 2,994.80 4.6K
14:49 2,995.00 2,995.20 2,991.60 2,991.70 12.7K
14:50 2,992.30 2,994.10 2,991.10 2,991.10 12.1K
14:51 2,991.50 2,994.00 2,991.50 2,993.50 13.5K
14:52 2,994.00 2,994.00 2,992.40 2,993.10 10.2K
14:53 2,994.80 2,994.80 2,993.20 2,994.50 4.8K
14:54 2,994.40 2,995.70 2,994.20 2,994.40 4.2K
14:55 2,995.20 2,995.20 2,993.50 2,994.00 3.3K
14:56 2,993.50 2,994.60 2,993.50 2,994.20 3.8K
14:57 2,994.20 2,994.70 2,993.70 2,993.70 9.3K
14:58 2,994.30 2,994.70 2,992.00 2,994.70 12.3K
14:59 2,994.30 3,004.00 2,994.30 3,001.70 41.3K
15:00 3,001.20 3,010.00 3,001.20 3,005.30 52.6K
15:01 3,006.90 3,007.90 3,004.30 3,005.80 30.6K
15:02 3,006.30 3,007.50 3,004.20 3,006.80 29.6K
15:03 3,006.90 3,008.70 3,005.10 3,008.00 28.4K
15:04 3,008.10 3,009.90 3,004.40 3,004.70 24.6K
15:05 3,004.60 3,008.30 3,004.60 3,008.30 23.5K
15:06 3,008.90 3,009.20 3,004.00 3,004.00 24.0K
15:07 3,004.90 3,008.00 3,003.90 3,006.30 25.4K
15:08 3,006.10 3,011.00 3,005.40 3,010.60 32.1K
15:09 3,010.30 3,010.60 3,010.00 3,010.10 18.2K
15:10 3,010.00 3,010.20 3,008.70 3,009.30 18.4K
15:11 3,009.20 3,010.80 3,008.10 3,010.80 26.3K
15:12 3,010.50 3,011.90 3,010.10 3,011.30 17.6K
15:13 3,011.30 3,012.00 3,009.60 3,009.60 21.3K
15:14 3,010.10 3,011.80 3,009.00 3,010.00 18.8K
15:15 3,010.00 3,010.30 3,006.70 3,006.80 17.7K
15:16 3,006.60 3,007.10 3,005.80 3,006.60 16.0K
15:17 3,006.30 3,007.10 3,006.30 3,007.10 11.7K
15:18 3,007.30 3,009.80 3,006.70 3,008.00 21.9K
15:19 3,008.00 3,009.70 3,007.90 3,009.70 12.7K
15:20 3,009.70 3,009.90 3,009.40 3,009.50 23.5K
15:21 3,009.50 3,011.50 3,008.90 3,011.10 10.2K
15:22 3,011.30 3,011.80 3,010.60 3,011.60 15.2K
15:23 3,011.50 3,012.00 3,011.50 3,012.00 14.1K
15:24 3,012.00 3,014.00 3,012.00 3,014.00 10.6K
15:25 3,011.40 3,015.00 3,011.40 3,015.00 16.6K
15:26 3,015.00 3,017.90 3,014.30 3,017.40 16.5K
15:27 3,017.40 3,017.50 3,014.20 3,016.00 12.7K
15:28 3,015.70 3,018.00 3,012.50 3,012.50 14.4K
15:29 3,014.60 3,019.70 3,009.00 3,009.00 9.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし