Mahindra

MAHM
🏛️ インド →
3,462.00
最終更新: 2025-10-03
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 3,045.10 3,045.10 3,045.10 3,045.10 5.5K
09:15 3,048.40 3,067.60 3,042.30 3,065.40 31.9K
09:16 3,064.90 3,064.90 3,056.40 3,061.00 14.0K
09:17 3,061.00 3,061.00 3,056.10 3,056.40 9.5K
09:18 3,058.10 3,063.00 3,057.40 3,059.80 17.7K
09:19 3,059.80 3,060.40 3,057.70 3,057.70 3.7K
09:20 3,057.30 3,059.60 3,056.30 3,058.20 6.4K
09:21 3,059.00 3,061.60 3,056.90 3,056.90 5.5K
09:22 3,057.00 3,057.00 3,054.20 3,057.00 3.3K
09:23 3,055.80 3,059.00 3,055.30 3,058.10 4.4K
09:24 3,060.00 3,060.90 3,058.00 3,058.00 4.2K
09:25 3,060.00 3,062.50 3,060.00 3,062.40 4.3K
09:26 3,065.90 3,069.00 3,065.90 3,069.00 14.3K
09:27 3,069.00 3,075.10 3,068.50 3,075.10 27.2K
09:28 3,075.50 3,077.00 3,073.70 3,073.90 9.3K
09:29 3,073.90 3,073.90 3,071.50 3,072.70 4.8K
09:30 3,072.70 3,077.80 3,070.60 3,076.40 13.8K
09:31 3,077.40 3,079.30 3,072.60 3,074.90 13.2K
09:32 3,074.30 3,077.00 3,074.30 3,076.60 4.6K
09:33 3,078.10 3,079.00 3,077.30 3,077.60 6.4K
09:34 3,077.00 3,078.40 3,076.00 3,077.90 9.1K
09:35 3,077.90 3,077.90 3,068.20 3,068.70 14.4K
09:36 3,067.70 3,069.00 3,066.60 3,067.50 4.1K
09:37 3,067.50 3,068.00 3,066.00 3,067.20 5.6K
09:38 3,067.90 3,067.90 3,065.00 3,067.20 5.2K
09:39 3,067.30 3,067.30 3,065.80 3,066.90 4.2K
09:40 3,068.00 3,070.80 3,067.20 3,070.40 4.7K
09:41 3,071.00 3,072.70 3,068.90 3,068.90 6.7K
09:42 3,069.70 3,076.00 3,069.70 3,076.00 13.9K
09:43 3,077.00 3,078.00 3,072.00 3,072.10 4.1K
09:44 3,073.10 3,073.10 3,068.60 3,069.00 2.6K
09:45 3,068.10 3,071.00 3,067.70 3,070.40 4.6K
09:46 3,070.90 3,072.00 3,070.40 3,072.00 2.2K
09:47 3,072.00 3,073.10 3,070.80 3,073.10 2.9K
09:48 3,072.50 3,072.50 3,070.60 3,070.90 3.2K
09:49 3,070.00 3,070.00 3,067.40 3,069.50 6.1K
09:50 3,069.50 3,071.50 3,069.00 3,069.70 3.4K
09:51 3,068.00 3,068.00 3,064.30 3,065.00 5.4K
09:52 3,064.30 3,067.00 3,064.00 3,066.10 3.7K
09:53 3,066.00 3,067.50 3,066.00 3,066.90 1.6K
09:54 3,066.80 3,069.80 3,066.80 3,069.60 3.8K
09:55 3,069.70 3,072.00 3,069.70 3,071.40 3.5K
09:56 3,071.50 3,073.60 3,069.70 3,073.60 6.0K
09:57 3,073.60 3,073.80 3,073.30 3,073.80 2.7K
09:58 3,073.60 3,076.60 3,072.00 3,076.20 5.4K
09:59 3,076.10 3,079.00 3,076.10 3,078.00 9.6K
10:00 3,077.90 3,078.40 3,075.90 3,075.90 6.8K
10:01 3,075.90 3,076.00 3,074.60 3,075.00 3.9K
10:02 3,075.20 3,079.80 3,075.00 3,079.40 11.0K
10:03 3,079.20 3,084.00 3,079.00 3,082.00 34.1K
10:04 3,080.30 3,081.80 3,079.00 3,079.00 5.9K
10:05 3,078.60 3,078.80 3,076.80 3,078.00 4.2K
10:06 3,077.90 3,080.70 3,076.00 3,080.70 6.4K
10:07 3,080.10 3,084.00 3,080.10 3,084.00 6.4K
10:08 3,083.70 3,086.00 3,083.00 3,084.40 18.2K
10:09 3,084.00 3,084.60 3,082.20 3,082.70 6.3K
10:10 3,082.20 3,083.20 3,081.00 3,081.40 3.9K
10:11 3,080.60 3,082.90 3,079.00 3,082.90 9.6K
10:12 3,082.00 3,087.00 3,082.00 3,083.60 14.0K
10:13 3,083.30 3,084.00 3,080.00 3,081.70 11.4K
10:14 3,082.50 3,083.90 3,082.30 3,083.80 3.1K
10:15 3,083.80 3,083.80 3,081.00 3,082.00 1.6K
10:16 3,082.30 3,082.70 3,080.00 3,080.50 1.0K
10:17 3,080.40 3,082.70 3,080.40 3,082.00 2.0K
10:18 3,081.90 3,084.80 3,081.90 3,084.80 2.3K
10:19 3,084.90 3,086.00 3,083.40 3,083.90 5.0K
10:20 3,083.00 3,084.10 3,082.10 3,083.00 1.9K
10:21 3,083.50 3,083.50 3,081.00 3,081.00 1.1K
10:22 3,081.80 3,081.80 3,080.00 3,080.50 2.4K
10:23 3,080.10 3,080.50 3,078.00 3,078.00 5.1K
10:24 3,078.00 3,079.00 3,078.00 3,078.50 1.7K
10:25 3,079.00 3,079.00 3,077.00 3,077.60 1.9K
10:26 3,077.00 3,078.60 3,077.00 3,077.40 2.9K
10:27 3,078.30 3,078.90 3,077.40 3,078.20 1.3K
10:28 3,078.70 3,078.70 3,077.00 3,077.00 1.5K
10:29 3,077.00 3,077.50 3,076.10 3,076.40 4.5K
10:30 3,076.80 3,077.00 3,075.70 3,075.70 5.5K
10:31 3,074.00 3,077.00 3,074.00 3,075.40 4.8K
10:32 3,076.00 3,077.00 3,075.90 3,076.90 1.5K
10:33 3,076.10 3,077.00 3,075.80 3,076.50 4.7K
10:34 3,076.70 3,078.40 3,076.70 3,077.90 3.3K
10:35 3,077.90 3,078.00 3,076.10 3,076.30 3.0K
10:36 3,076.30 3,076.90 3,075.40 3,075.50 2.5K
10:37 3,075.50 3,076.50 3,075.40 3,076.20 1.3K
10:38 3,076.00 3,076.50 3,074.60 3,074.60 1.7K
10:39 3,075.70 3,076.50 3,074.40 3,076.50 1.6K
10:40 3,076.20 3,077.20 3,075.40 3,077.20 1.4K
10:41 3,078.30 3,078.30 3,077.00 3,077.00 0.8K
10:42 3,077.00 3,077.50 3,076.00 3,077.10 1.8K
10:43 3,077.10 3,078.40 3,077.00 3,077.80 1.4K
10:44 3,078.10 3,078.10 3,075.10 3,075.80 1.3K
10:45 3,074.50 3,076.10 3,074.50 3,074.50 2.1K
10:46 3,074.00 3,075.50 3,073.00 3,075.30 3.1K
10:47 3,075.00 3,075.50 3,073.50 3,073.50 1.4K
10:48 3,073.50 3,075.00 3,072.60 3,073.20 2.2K
10:49 3,074.10 3,074.20 3,072.20 3,073.00 0.6K
10:50 3,073.00 3,073.00 3,072.00 3,072.40 4.2K
10:51 3,072.20 3,073.80 3,072.00 3,073.80 3.1K
10:52 3,073.70 3,073.80 3,072.80 3,073.80 3.6K
10:53 3,073.20 3,074.20 3,073.10 3,073.40 1.1K
10:54 3,073.70 3,074.10 3,072.60 3,072.60 2.9K
10:55 3,072.60 3,073.50 3,072.40 3,072.40 1.6K
10:56 3,072.10 3,072.90 3,072.00 3,072.90 1.3K
10:57 3,072.80 3,072.80 3,071.40 3,071.50 1.4K
10:58 3,071.60 3,071.60 3,071.40 3,071.40 1.5K
10:59 3,071.40 3,072.40 3,071.20 3,072.40 2.6K
11:00 3,072.50 3,073.40 3,072.50 3,073.20 1.8K
11:01 3,073.20 3,074.00 3,072.10 3,073.90 2.0K
11:02 3,073.60 3,073.80 3,072.10 3,072.30 1.2K
11:03 3,072.30 3,074.00 3,072.30 3,074.00 1.0K
11:04 3,074.00 3,074.10 3,072.00 3,072.00 1.6K
11:05 3,072.00 3,072.10 3,071.10 3,071.60 1.3K
11:06 3,071.80 3,072.10 3,071.30 3,071.60 1.0K
11:07 3,072.00 3,072.10 3,071.10 3,071.30 1.0K
11:08 3,071.60 3,071.60 3,071.00 3,071.60 0.6K
11:09 3,071.00 3,072.40 3,071.00 3,072.40 1.2K
11:10 3,072.50 3,074.10 3,072.50 3,074.10 0.9K
11:11 3,074.10 3,075.00 3,073.50 3,075.00 2.8K
11:12 3,074.80 3,076.40 3,074.80 3,075.70 6.5K
11:13 3,075.90 3,075.90 3,074.20 3,074.20 1.1K
11:14 3,074.50 3,074.50 3,072.10 3,072.10 0.8K
11:15 3,072.00 3,073.00 3,072.00 3,072.90 0.9K
11:16 3,072.80 3,072.80 3,070.00 3,070.30 3.5K
11:17 3,070.10 3,070.30 3,068.90 3,070.10 3.0K
11:18 3,070.10 3,070.10 3,068.20 3,069.20 2.2K
11:19 3,070.10 3,070.60 3,069.70 3,070.60 1.0K
11:20 3,070.10 3,071.10 3,070.10 3,071.00 1.3K
11:21 3,071.30 3,072.00 3,071.20 3,071.70 0.8K
11:22 3,072.00 3,072.00 3,071.80 3,072.00 0.4K
11:23 3,072.80 3,072.80 3,072.00 3,072.80 0.8K
11:24 3,072.80 3,074.00 3,072.80 3,074.00 1.0K
11:25 3,074.00 3,074.40 3,073.50 3,073.50 1.2K
11:26 3,073.70 3,074.90 3,073.20 3,074.90 0.7K
11:27 3,074.30 3,075.70 3,074.30 3,075.00 1.3K
11:28 3,075.00 3,075.70 3,075.00 3,075.30 0.7K
11:29 3,075.70 3,075.70 3,074.00 3,074.00 1.7K
11:30 3,074.00 3,074.30 3,072.80 3,074.20 1.0K
11:31 3,073.50 3,074.30 3,073.50 3,073.60 1.0K
11:32 3,074.30 3,074.30 3,073.60 3,074.10 1.4K
11:33 3,074.10 3,075.00 3,073.60 3,074.50 1.6K
11:34 3,074.50 3,077.00 3,074.50 3,075.20 2.6K
11:35 3,075.50 3,076.40 3,074.70 3,075.70 0.9K
11:36 3,075.70 3,076.40 3,075.20 3,076.20 0.6K
11:37 3,076.20 3,076.20 3,074.00 3,074.00 1.0K
11:38 3,074.30 3,074.40 3,073.40 3,074.40 0.4K
11:39 3,074.40 3,074.40 3,074.30 3,074.30 0.5K
11:40 3,074.40 3,074.40 3,074.10 3,074.10 0.5K
11:41 3,074.30 3,074.80 3,069.70 3,069.70 5.3K
11:42 3,069.10 3,070.70 3,069.00 3,069.00 2.9K
11:43 3,069.00 3,070.00 3,068.50 3,069.50 0.7K
11:44 3,069.50 3,069.50 3,067.20 3,067.90 2.3K
11:45 3,067.90 3,068.40 3,067.30 3,068.00 0.8K
11:46 3,068.30 3,069.00 3,067.00 3,068.00 2.7K
11:47 3,068.30 3,068.30 3,066.20 3,067.20 2.1K
11:48 3,066.20 3,067.10 3,066.20 3,066.80 2.1K
11:49 3,067.00 3,067.00 3,062.30 3,062.40 9.5K
11:50 3,062.40 3,063.80 3,061.30 3,063.80 3.2K
11:51 3,064.00 3,065.20 3,063.40 3,065.20 3.7K
11:52 3,064.50 3,065.20 3,063.00 3,063.20 2.8K
11:53 3,063.20 3,063.50 3,062.00 3,062.60 2.0K
11:54 3,062.90 3,062.90 3,060.50 3,061.10 5.1K
11:55 3,062.00 3,064.50 3,061.30 3,064.50 3.1K
11:56 3,064.20 3,064.50 3,063.30 3,063.80 1.3K
11:57 3,063.90 3,066.60 3,063.60 3,065.60 8.1K
11:58 3,065.60 3,066.20 3,065.10 3,066.00 2.6K
11:59 3,066.20 3,066.20 3,066.00 3,066.20 0.7K
12:00 3,066.10 3,066.20 3,065.00 3,066.00 1.3K
12:01 3,066.00 3,066.20 3,063.70 3,064.00 1.9K
12:02 3,064.80 3,065.00 3,063.90 3,064.20 3.1K
12:03 3,065.20 3,065.20 3,062.90 3,062.90 1.4K
12:04 3,062.90 3,063.50 3,062.30 3,062.50 0.6K
12:05 3,062.40 3,064.40 3,062.40 3,064.40 0.7K
12:06 3,064.20 3,064.30 3,063.40 3,063.80 0.3K
12:07 3,063.80 3,063.90 3,063.00 3,063.70 0.6K
12:08 3,063.60 3,063.60 3,063.00 3,063.40 0.5K
12:09 3,063.40 3,063.70 3,063.40 3,063.70 0.5K
12:10 3,063.50 3,064.40 3,063.40 3,064.30 0.8K
12:11 3,064.30 3,064.50 3,063.70 3,063.70 0.9K
12:12 3,064.50 3,064.50 3,062.00 3,062.00 1.8K
12:13 3,062.00 3,062.00 3,061.00 3,062.00 1.7K
12:14 3,061.50 3,062.00 3,061.50 3,062.00 1.1K
12:15 3,061.00 3,061.90 3,060.70 3,061.20 0.8K
12:16 3,061.40 3,061.50 3,060.50 3,061.50 1.0K
12:17 3,061.50 3,061.50 3,061.10 3,061.40 2.0K
12:18 3,061.40 3,061.40 3,060.00 3,060.00 2.4K
12:19 3,060.00 3,062.10 3,060.00 3,062.10 4.1K
12:20 3,062.40 3,063.00 3,061.80 3,062.00 6.5K
12:21 3,062.00 3,062.00 3,058.50 3,059.00 6.6K
12:22 3,059.00 3,061.50 3,058.90 3,060.70 4.3K
12:23 3,061.10 3,061.80 3,060.10 3,061.70 2.7K
12:24 3,061.80 3,061.80 3,060.80 3,060.90 1.2K
12:25 3,060.90 3,061.00 3,060.00 3,060.50 2.6K
12:26 3,061.00 3,061.00 3,059.10 3,060.30 1.5K
12:27 3,060.30 3,060.30 3,059.40 3,059.40 1.3K
12:28 3,059.90 3,060.00 3,057.40 3,059.70 2.9K
12:29 3,059.10 3,059.50 3,058.10 3,058.30 1.3K
12:30 3,058.30 3,059.20 3,055.20 3,055.20 5.2K
12:31 3,055.20 3,057.80 3,054.50 3,057.80 7.7K
12:32 3,056.90 3,057.90 3,056.90 3,057.30 2.2K
12:33 3,057.20 3,058.60 3,056.80 3,058.60 1.1K
12:34 3,058.60 3,058.60 3,055.60 3,055.60 1.3K
12:35 3,056.60 3,056.60 3,055.50 3,056.20 1.0K
12:36 3,056.20 3,057.00 3,055.90 3,056.30 0.8K
12:37 3,056.40 3,056.40 3,055.00 3,056.00 1.1K
12:38 3,056.00 3,056.00 3,053.10 3,053.10 12.9K
12:39 3,053.20 3,053.40 3,052.30 3,053.00 2.4K
12:40 3,052.90 3,053.00 3,052.20 3,052.50 1.6K
12:41 3,052.50 3,052.50 3,050.90 3,050.90 2.3K
12:42 3,050.50 3,055.00 3,050.50 3,055.00 16.8K
12:43 3,052.60 3,053.90 3,052.60 3,053.70 4.3K
12:44 3,053.80 3,054.70 3,053.00 3,054.70 3.0K
12:45 3,055.20 3,055.20 3,053.00 3,054.70 1.9K
12:46 3,054.30 3,054.90 3,053.90 3,054.90 0.9K
12:47 3,054.80 3,054.90 3,054.00 3,054.60 0.5K
12:48 3,054.60 3,054.80 3,054.30 3,054.60 0.6K
12:49 3,054.60 3,054.60 3,052.10 3,054.00 1.6K
12:50 3,052.90 3,054.80 3,052.90 3,054.30 1.0K
12:51 3,054.30 3,054.90 3,054.30 3,054.70 1.1K
12:52 3,054.60 3,056.00 3,054.50 3,056.00 1.1K
12:53 3,056.00 3,056.00 3,055.80 3,055.80 1.7K
12:54 3,056.00 3,056.50 3,053.00 3,053.00 1.8K
12:55 3,053.20 3,055.90 3,053.20 3,055.90 2.8K
12:56 3,056.30 3,056.30 3,052.00 3,052.00 5.5K
12:57 3,052.50 3,054.10 3,052.20 3,053.90 0.9K
12:58 3,054.00 3,054.90 3,054.00 3,054.60 0.8K
12:59 3,054.80 3,056.20 3,053.40 3,053.80 4.7K
13:00 3,055.20 3,058.30 3,055.10 3,057.80 4.7K
13:01 3,057.80 3,057.90 3,056.80 3,057.10 1.1K
13:02 3,057.10 3,057.50 3,056.80 3,056.80 1.8K
13:03 3,056.80 3,056.80 3,054.00 3,054.10 0.9K
13:04 3,054.10 3,055.00 3,053.90 3,053.90 1.3K
13:05 3,054.00 3,055.00 3,053.40 3,054.50 1.3K
13:06 3,054.50 3,054.50 3,053.20 3,053.90 0.4K
13:07 3,053.90 3,054.00 3,053.50 3,054.00 0.7K
13:08 3,054.00 3,054.80 3,054.00 3,054.00 3.2K
13:09 3,054.00 3,054.00 3,053.80 3,054.00 1.2K
13:10 3,054.00 3,054.40 3,053.90 3,054.40 1.5K
13:11 3,055.30 3,056.70 3,055.20 3,055.20 8.0K
13:12 3,055.20 3,055.20 3,053.00 3,053.00 2.1K
13:13 3,053.00 3,053.20 3,052.00 3,052.50 1.5K
13:14 3,052.30 3,052.90 3,052.00 3,052.10 1.7K
13:15 3,052.50 3,052.50 3,051.80 3,051.80 1.7K
13:16 3,051.00 3,051.70 3,050.40 3,050.40 3.7K
13:17 3,050.50 3,050.50 3,050.00 3,050.30 2.4K
13:18 3,049.70 3,049.70 3,046.50 3,046.50 10.3K
13:19 3,046.40 3,050.00 3,046.40 3,049.00 5.2K
13:20 3,049.10 3,049.50 3,049.10 3,049.50 1.1K
13:21 3,049.50 3,049.50 3,049.00 3,049.30 0.9K
13:22 3,049.40 3,049.80 3,049.40 3,049.60 0.7K
13:23 3,049.80 3,049.80 3,047.30 3,049.00 6.1K
13:24 3,049.70 3,054.10 3,049.70 3,054.10 10.4K
13:25 3,054.10 3,056.90 3,053.70 3,056.00 5.2K
13:26 3,056.30 3,057.10 3,054.10 3,056.50 16.2K
13:27 3,054.30 3,054.30 3,051.50 3,052.50 13.4K
13:28 3,052.80 3,053.90 3,052.20 3,053.70 0.6K
13:29 3,053.70 3,054.00 3,053.70 3,053.70 0.7K
13:30 3,053.80 3,053.80 3,052.80 3,053.00 1.6K
13:31 3,053.00 3,055.30 3,052.90 3,055.20 6.9K
13:32 3,053.90 3,054.00 3,053.80 3,053.90 5.6K
13:33 3,054.00 3,054.00 3,052.20 3,052.20 4.6K
13:34 3,052.00 3,052.00 3,051.60 3,052.00 3.1K
13:35 3,052.00 3,052.00 3,051.90 3,052.00 0.8K
13:36 3,052.00 3,052.00 3,051.90 3,052.00 1.6K
13:37 3,052.00 3,052.00 3,051.70 3,051.70 0.7K
13:38 3,051.80 3,051.80 3,050.90 3,050.90 1.2K
13:39 3,051.00 3,051.00 3,050.40 3,050.80 0.8K
13:40 3,050.70 3,050.70 3,049.90 3,049.90 1.2K
13:41 3,050.00 3,051.00 3,049.30 3,051.00 3.2K
13:42 3,051.00 3,051.90 3,050.40 3,051.80 1.8K
13:43 3,052.00 3,052.00 3,051.90 3,051.90 1.2K
13:44 3,052.00 3,052.00 3,051.80 3,051.90 0.6K
13:45 3,051.90 3,051.90 3,051.70 3,051.80 1.2K
13:46 3,051.80 3,051.80 3,051.20 3,051.60 0.6K
13:47 3,051.80 3,051.80 3,051.70 3,051.80 0.6K
13:48 3,051.80 3,053.50 3,051.70 3,051.70 2.9K
13:49 3,051.70 3,051.70 3,050.30 3,050.30 0.9K
13:50 3,051.00 3,051.00 3,049.00 3,050.00 0.8K
13:51 3,050.00 3,050.00 3,048.90 3,049.80 0.5K
13:52 3,049.80 3,049.80 3,049.10 3,049.50 0.5K
13:53 3,049.60 3,050.80 3,049.60 3,050.80 3.1K
13:54 3,051.00 3,051.10 3,050.30 3,051.00 1.6K
13:55 3,049.90 3,051.30 3,048.40 3,050.20 6.9K
13:56 3,050.20 3,051.50 3,050.20 3,050.80 5.8K
13:57 3,051.00 3,051.00 3,050.30 3,051.00 1.2K
13:58 3,050.90 3,051.50 3,050.90 3,051.00 2.6K
13:59 3,051.00 3,051.00 3,050.50 3,050.80 1.0K
14:00 3,050.80 3,050.90 3,050.00 3,050.70 2.5K
14:01 3,050.80 3,050.90 3,050.80 3,050.90 2.1K
14:02 3,050.80 3,050.90 3,049.50 3,050.00 1.0K
14:03 3,050.00 3,050.00 3,049.00 3,049.70 0.5K
14:04 3,049.70 3,050.00 3,049.70 3,049.90 0.5K
14:05 3,050.00 3,052.00 3,049.80 3,051.90 5.0K
14:06 3,051.30 3,051.30 3,049.50 3,049.50 3.3K
14:07 3,049.10 3,049.50 3,048.60 3,049.00 4.0K
14:08 3,049.00 3,053.50 3,048.90 3,053.50 7.5K
14:09 3,054.00 3,054.60 3,054.00 3,054.00 1.6K
14:10 3,051.80 3,051.80 3,051.00 3,051.00 17.7K
14:11 3,051.00 3,051.00 3,048.00 3,048.20 11.0K
14:12 3,048.10 3,050.90 3,048.10 3,049.90 2.7K
14:13 3,049.90 3,052.40 3,049.90 3,052.40 0.7K
14:14 3,052.40 3,052.40 3,048.70 3,048.80 4.5K
14:15 3,048.80 3,049.00 3,048.20 3,048.80 0.8K
14:16 3,048.80 3,049.00 3,048.20 3,048.50 0.8K
14:17 3,049.00 3,049.00 3,048.50 3,048.70 0.5K
14:18 3,049.00 3,049.00 3,048.70 3,049.00 1.1K
14:19 3,049.00 3,050.60 3,048.90 3,050.60 18.6K
14:20 3,050.90 3,052.40 3,050.70 3,052.40 1.4K
14:21 3,052.30 3,053.40 3,050.90 3,052.30 2.4K
14:22 3,052.40 3,052.40 3,050.90 3,052.20 1.6K
14:23 3,052.50 3,052.50 3,051.00 3,051.00 1.8K
14:24 3,050.90 3,050.90 3,049.00 3,050.00 2.7K
14:25 3,050.00 3,050.60 3,050.00 3,050.00 2.8K
14:26 3,050.00 3,050.30 3,048.40 3,050.30 4.3K
14:27 3,050.20 3,050.50 3,050.00 3,050.40 1.6K
14:28 3,049.90 3,051.00 3,049.90 3,051.00 1.2K
14:29 3,051.90 3,051.90 3,049.20 3,050.30 1.4K
14:30 3,050.30 3,051.30 3,050.10 3,050.90 1.3K
14:31 3,051.30 3,051.70 3,051.10 3,051.70 1.6K
14:32 3,051.00 3,051.60 3,050.90 3,051.30 1.1K
14:33 3,051.80 3,052.50 3,051.50 3,052.10 1.6K
14:34 3,052.20 3,052.60 3,051.80 3,052.20 1.5K
14:35 3,052.20 3,052.40 3,050.70 3,051.70 1.4K
14:36 3,052.10 3,052.40 3,051.80 3,052.30 1.5K
14:37 3,052.30 3,052.30 3,050.90 3,052.20 1.6K
14:38 3,052.20 3,052.20 3,051.80 3,051.80 1.4K
14:39 3,052.00 3,052.10 3,050.90 3,051.90 1.1K
14:40 3,051.90 3,052.00 3,051.10 3,051.90 1.4K
14:41 3,051.80 3,051.90 3,050.20 3,050.40 1.3K
14:42 3,051.20 3,051.50 3,050.80 3,051.00 2.1K
14:43 3,050.40 3,050.90 3,050.40 3,050.80 1.1K
14:44 3,050.80 3,050.80 3,050.00 3,050.30 2.1K
14:45 3,050.30 3,050.30 3,050.10 3,050.20 1.5K
14:46 3,050.20 3,050.40 3,050.20 3,050.40 1.1K
14:47 3,050.40 3,050.40 3,050.40 3,050.40 0.8K
14:48 3,050.40 3,050.90 3,050.40 3,050.70 1.7K
14:49 3,050.80 3,051.00 3,049.20 3,049.20 4.6K
14:50 3,047.70 3,050.90 3,047.70 3,049.90 9.6K
14:51 3,049.90 3,049.90 3,049.10 3,049.20 0.8K
14:52 3,049.20 3,049.90 3,049.10 3,049.10 1.8K
14:53 3,050.00 3,050.80 3,049.90 3,050.10 1.7K
14:54 3,050.00 3,050.40 3,049.40 3,050.40 5.7K
14:55 3,050.40 3,051.90 3,050.40 3,051.30 2.7K
14:56 3,051.40 3,051.40 3,050.00 3,050.70 3.0K
14:57 3,050.70 3,052.90 3,050.70 3,052.10 4.3K
14:58 3,052.50 3,053.00 3,052.10 3,052.10 1.4K
14:59 3,052.10 3,052.20 3,050.20 3,050.40 1.5K
15:00 3,050.40 3,055.50 3,050.40 3,052.40 13.8K
15:01 3,052.30 3,053.30 3,050.10 3,052.70 15.6K
15:02 3,053.10 3,054.50 3,053.10 3,054.50 15.9K
15:03 3,054.50 3,056.70 3,054.50 3,055.00 15.3K
15:04 3,055.50 3,055.50 3,054.20 3,054.20 20.8K
15:05 3,054.10 3,054.50 3,054.10 3,054.50 9.4K
15:06 3,054.50 3,054.50 3,053.90 3,053.90 9.5K
15:07 3,053.90 3,053.90 3,052.50 3,052.80 9.9K
15:08 3,052.50 3,053.60 3,052.30 3,053.40 8.4K
15:09 3,053.50 3,053.60 3,053.40 3,053.40 7.5K
15:10 3,053.50 3,053.60 3,053.30 3,053.50 13.4K
15:11 3,053.40 3,053.60 3,053.30 3,053.40 11.7K
15:12 3,053.50 3,055.00 3,053.50 3,055.00 13.4K
15:13 3,055.50 3,055.50 3,055.00 3,055.00 10.2K
15:14 3,055.20 3,055.20 3,053.20 3,053.20 22.2K
15:15 3,052.90 3,053.00 3,052.20 3,052.30 10.5K
15:16 3,050.60 3,051.90 3,050.60 3,051.70 15.7K
15:17 3,051.40 3,054.80 3,051.40 3,054.80 16.1K
15:18 3,054.60 3,054.80 3,053.20 3,053.50 12.9K
15:19 3,053.50 3,055.00 3,053.50 3,054.40 10.6K
15:20 3,055.00 3,055.00 3,051.80 3,051.80 19.4K
15:21 3,051.60 3,052.90 3,051.60 3,052.30 10.7K
15:22 3,052.60 3,052.60 3,051.10 3,051.30 12.3K
15:23 3,051.30 3,051.80 3,051.20 3,051.20 12.2K
15:24 3,051.20 3,052.50 3,050.90 3,052.40 13.3K
15:25 3,052.30 3,055.00 3,052.00 3,054.60 16.0K
15:26 3,054.40 3,055.00 3,052.90 3,052.90 13.8K
15:27 3,055.00 3,055.00 3,054.70 3,054.70 7.5K
15:28 3,054.80 3,055.30 3,052.30 3,052.30 6.4K
15:29 3,053.80 3,053.80 3,048.50 3,053.40 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし