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 3,163.60 3,163.60 3,163.60 3,163.60 22.8K
09:15 3,170.00 3,184.00 3,169.00 3,169.00 55.5K
09:16 3,168.30 3,179.10 3,168.30 3,176.80 34.7K
09:17 3,179.30 3,179.30 3,168.00 3,168.00 22.2K
09:18 3,168.00 3,171.70 3,167.00 3,167.00 14.8K
09:19 3,168.10 3,169.00 3,166.50 3,167.00 7.0K
09:20 3,166.90 3,166.90 3,163.00 3,166.30 7.8K
09:21 3,166.10 3,167.00 3,164.10 3,165.00 8.8K
09:22 3,163.00 3,163.50 3,156.00 3,156.00 12.0K
09:23 3,156.90 3,159.10 3,152.40 3,152.70 11.9K
09:24 3,153.50 3,156.60 3,152.70 3,154.80 9.5K
09:25 3,156.00 3,156.00 3,151.00 3,151.00 5.1K
09:26 3,150.50 3,151.90 3,150.00 3,151.80 15.2K
09:27 3,150.10 3,150.10 3,147.20 3,148.40 8.8K
09:28 3,147.30 3,154.10 3,147.30 3,151.50 9.8K
09:29 3,151.30 3,151.30 3,146.00 3,148.30 8.0K
09:30 3,148.00 3,151.10 3,147.00 3,147.10 14.1K
09:31 3,146.80 3,148.90 3,143.10 3,145.40 10.8K
09:32 3,144.90 3,145.00 3,142.00 3,142.00 5.9K
09:33 3,141.40 3,142.10 3,139.00 3,139.00 8.4K
09:34 3,135.70 3,138.60 3,135.70 3,137.00 8.1K
09:35 3,137.70 3,138.90 3,135.00 3,135.70 5.8K
09:36 3,136.20 3,136.90 3,131.60 3,132.60 12.1K
09:37 3,131.70 3,132.50 3,130.00 3,130.50 12.7K
09:38 3,131.00 3,131.00 3,129.90 3,131.00 10.4K
09:39 3,131.00 3,133.50 3,129.00 3,131.80 8.7K
09:40 3,131.20 3,132.20 3,129.50 3,130.00 4.7K
09:41 3,130.00 3,130.00 3,127.00 3,127.10 10.5K
09:42 3,127.10 3,127.10 3,125.00 3,126.10 8.5K
09:43 3,126.80 3,130.00 3,126.80 3,127.80 6.4K
09:44 3,128.00 3,128.00 3,125.80 3,125.80 3.5K
09:45 3,125.40 3,128.10 3,123.50 3,127.20 8.2K
09:46 3,125.70 3,127.50 3,125.20 3,127.30 6.8K
09:47 3,127.30 3,127.50 3,124.60 3,125.50 4.5K
09:48 3,125.50 3,130.00 3,125.10 3,130.00 7.9K
09:49 3,129.90 3,130.00 3,126.80 3,130.00 4.8K
09:50 3,130.00 3,135.90 3,129.60 3,134.80 13.2K
09:51 3,134.00 3,135.10 3,131.00 3,133.00 6.1K
09:52 3,133.80 3,137.10 3,133.80 3,135.50 4.1K
09:53 3,136.00 3,139.00 3,133.20 3,138.90 7.8K
09:54 3,141.00 3,141.90 3,135.00 3,135.10 8.4K
09:55 3,135.00 3,136.20 3,132.70 3,136.20 10.2K
09:56 3,136.20 3,136.20 3,130.00 3,130.00 6.6K
09:57 3,130.00 3,134.40 3,130.00 3,132.00 3.8K
09:58 3,130.00 3,131.20 3,128.70 3,131.20 6.6K
09:59 3,129.80 3,135.00 3,129.80 3,133.70 3.9K
10:00 3,135.70 3,136.00 3,132.50 3,134.60 3.1K
10:01 3,134.60 3,134.60 3,130.00 3,131.50 3.1K
10:02 3,132.60 3,132.60 3,127.40 3,127.40 3.5K
10:03 3,127.60 3,133.00 3,127.60 3,133.00 3.2K
10:04 3,133.80 3,134.80 3,127.80 3,129.70 4.6K
10:05 3,129.90 3,134.00 3,129.80 3,133.10 3.7K
10:06 3,133.10 3,133.10 3,130.30 3,131.90 5.6K
10:07 3,131.80 3,132.30 3,130.30 3,130.30 1.5K
10:08 3,130.20 3,133.10 3,130.20 3,130.20 3.7K
10:09 3,130.20 3,133.80 3,129.80 3,132.90 3.1K
10:10 3,134.00 3,137.50 3,133.30 3,135.00 4.6K
10:11 3,134.00 3,136.00 3,130.90 3,136.00 2.7K
10:12 3,134.50 3,134.90 3,129.70 3,134.20 6.1K
10:13 3,135.40 3,135.40 3,131.70 3,132.80 2.9K
10:14 3,132.30 3,133.30 3,131.60 3,132.00 1.7K
10:15 3,132.70 3,135.00 3,130.70 3,134.10 2.1K
10:16 3,133.60 3,138.60 3,133.20 3,138.60 4.2K
10:17 3,138.80 3,139.20 3,135.10 3,139.20 4.9K
10:18 3,140.00 3,143.00 3,138.00 3,141.80 12.6K
10:19 3,142.60 3,142.90 3,140.50 3,142.50 10.2K
10:20 3,141.40 3,143.10 3,140.00 3,141.00 4.9K
10:21 3,139.80 3,142.00 3,138.10 3,141.10 4.1K
10:22 3,141.10 3,141.10 3,138.40 3,140.00 5.1K
10:23 3,140.50 3,143.40 3,139.70 3,142.80 10.4K
10:24 3,142.50 3,146.00 3,142.00 3,146.00 5.5K
10:25 3,145.10 3,145.10 3,142.20 3,142.90 6.3K
10:26 3,142.00 3,145.00 3,142.00 3,144.20 4.2K
10:27 3,144.40 3,146.70 3,143.40 3,145.70 10.5K
10:28 3,145.70 3,150.40 3,145.00 3,148.60 9.7K
10:29 3,147.80 3,150.00 3,146.40 3,150.00 2.6K
10:30 3,150.20 3,151.00 3,147.00 3,151.00 8.5K
10:31 3,150.90 3,155.00 3,149.90 3,153.70 15.0K
10:32 3,153.70 3,156.00 3,151.60 3,152.60 14.5K
10:33 3,151.30 3,153.50 3,150.00 3,150.00 10.6K
10:34 3,150.10 3,153.00 3,150.10 3,150.20 6.8K
10:35 3,150.20 3,150.20 3,147.00 3,147.00 7.0K
10:36 3,146.40 3,147.60 3,143.60 3,146.90 7.9K
10:37 3,146.90 3,150.00 3,146.70 3,148.20 5.3K
10:38 3,147.30 3,149.10 3,146.70 3,148.80 3.3K
10:39 3,149.10 3,153.40 3,149.10 3,151.90 3.9K
10:40 3,151.70 3,152.60 3,150.20 3,152.10 4.1K
10:41 3,151.10 3,152.40 3,150.00 3,150.10 2.5K
10:42 3,150.50 3,152.50 3,150.00 3,151.30 1.6K
10:43 3,151.00 3,151.10 3,147.00 3,149.10 5.9K
10:44 3,149.10 3,150.00 3,147.60 3,148.60 2.2K
10:45 3,148.60 3,151.80 3,148.60 3,148.70 3.4K
10:46 3,148.00 3,150.00 3,147.50 3,148.60 1.4K
10:47 3,148.40 3,151.30 3,146.20 3,151.30 2.9K
10:48 3,150.30 3,151.60 3,147.20 3,151.60 2.6K
10:49 3,150.20 3,150.70 3,147.80 3,148.20 1.8K
10:50 3,148.70 3,151.30 3,147.20 3,148.10 2.8K
10:51 3,147.30 3,147.30 3,144.00 3,146.00 6.3K
10:52 3,144.60 3,144.70 3,138.00 3,138.00 9.4K
10:53 3,138.70 3,141.90 3,137.60 3,141.00 5.2K
10:54 3,140.50 3,145.00 3,140.50 3,144.30 4.5K
10:55 3,144.30 3,147.70 3,141.00 3,147.50 2.1K
10:56 3,143.70 3,148.20 3,143.20 3,146.10 2.8K
10:57 3,146.10 3,147.90 3,144.10 3,144.10 4.1K
10:58 3,144.90 3,144.90 3,141.00 3,141.00 1.9K
10:59 3,141.00 3,141.90 3,140.40 3,140.50 2.0K
11:00 3,140.00 3,140.80 3,138.20 3,139.20 3.7K
11:01 3,139.20 3,141.60 3,138.50 3,140.50 2.0K
11:02 3,141.40 3,143.20 3,139.10 3,140.50 8.8K
11:03 3,140.00 3,141.50 3,136.50 3,138.10 4.2K
11:04 3,138.40 3,138.40 3,134.20 3,136.70 4.1K
11:05 3,136.70 3,139.10 3,136.70 3,137.30 2.2K
11:06 3,137.30 3,138.50 3,132.10 3,133.50 3.3K
11:07 3,134.70 3,138.60 3,134.70 3,138.30 4.2K
11:08 3,137.40 3,139.70 3,136.10 3,138.30 2.0K
11:09 3,137.10 3,140.00 3,137.00 3,138.30 1.9K
11:10 3,138.30 3,140.20 3,136.40 3,136.40 2.6K
11:11 3,136.80 3,139.20 3,136.70 3,138.10 1.4K
11:12 3,137.80 3,140.00 3,137.80 3,139.00 2.0K
11:13 3,138.20 3,139.50 3,137.80 3,138.50 2.1K
11:14 3,139.30 3,140.20 3,138.00 3,140.10 2.7K
11:15 3,140.10 3,141.50 3,138.10 3,140.10 7.0K
11:16 3,138.60 3,139.30 3,135.10 3,135.10 4.5K
11:17 3,135.80 3,138.00 3,134.40 3,136.70 4.6K
11:18 3,136.70 3,138.00 3,135.40 3,136.80 2.0K
11:19 3,136.90 3,137.50 3,135.00 3,137.20 4.1K
11:20 3,137.20 3,137.50 3,136.10 3,137.00 1.7K
11:21 3,137.00 3,139.80 3,136.50 3,137.10 5.2K
11:22 3,136.70 3,137.20 3,135.40 3,136.40 5.4K
11:23 3,135.20 3,136.00 3,134.30 3,135.60 3.6K
11:24 3,135.60 3,138.00 3,135.30 3,136.50 1.3K
11:25 3,136.50 3,139.00 3,136.50 3,137.50 2.3K
11:26 3,136.30 3,137.30 3,136.00 3,136.80 1.4K
11:27 3,136.00 3,139.00 3,135.90 3,138.70 2.2K
11:28 3,138.60 3,142.50 3,137.50 3,138.50 6.6K
11:29 3,137.00 3,138.00 3,135.20 3,136.80 3.0K
11:30 3,136.80 3,138.90 3,136.20 3,137.40 1.6K
11:31 3,137.80 3,139.10 3,137.60 3,138.50 3.1K
11:32 3,137.00 3,140.00 3,137.00 3,140.00 4.6K
11:33 3,139.20 3,142.00 3,139.00 3,142.00 1.6K
11:34 3,142.00 3,144.00 3,141.70 3,143.80 3.1K
11:35 3,143.40 3,144.60 3,142.20 3,143.40 2.9K
11:36 3,144.60 3,145.00 3,143.50 3,143.80 2.8K
11:37 3,143.00 3,144.00 3,141.90 3,143.10 1.7K
11:38 3,143.40 3,144.00 3,143.40 3,144.00 1.3K
11:39 3,144.00 3,144.00 3,141.10 3,142.80 1.5K
11:40 3,142.20 3,144.00 3,142.20 3,143.70 2.2K
11:41 3,143.60 3,145.00 3,143.60 3,144.90 7.3K
11:42 3,144.80 3,144.90 3,142.90 3,144.40 2.2K
11:43 3,144.80 3,146.00 3,144.80 3,145.80 3.6K
11:44 3,145.70 3,147.00 3,145.50 3,147.00 1.4K
11:45 3,146.50 3,146.90 3,143.00 3,145.00 3.5K
11:46 3,144.60 3,149.00 3,144.60 3,146.60 9.1K
11:47 3,144.00 3,144.80 3,140.50 3,143.10 11.4K
11:48 3,141.80 3,143.20 3,141.00 3,141.00 1.8K
11:49 3,141.60 3,144.60 3,141.30 3,143.90 5.7K
11:50 3,144.90 3,145.00 3,142.50 3,142.50 1.4K
11:51 3,142.00 3,142.50 3,137.70 3,138.80 6.8K
11:52 3,137.80 3,140.70 3,137.80 3,138.80 2.4K
11:53 3,138.40 3,138.40 3,136.80 3,138.00 2.5K
11:54 3,137.20 3,138.00 3,134.70 3,134.70 4.9K
11:55 3,135.00 3,136.50 3,134.70 3,136.40 1.5K
11:56 3,136.40 3,136.40 3,135.10 3,135.20 1.4K
11:57 3,135.20 3,136.00 3,135.20 3,135.40 1.1K
11:58 3,135.90 3,136.50 3,135.40 3,136.20 5.3K
11:59 3,136.60 3,139.70 3,136.40 3,137.10 3.5K
12:00 3,136.40 3,137.10 3,134.10 3,135.90 4.4K
12:01 3,136.00 3,136.40 3,133.90 3,136.30 5.0K
12:02 3,136.80 3,137.70 3,134.00 3,137.40 1.8K
12:03 3,137.70 3,137.90 3,134.40 3,135.40 1.4K
12:04 3,135.00 3,136.90 3,134.20 3,134.70 0.9K
12:05 3,135.00 3,135.10 3,132.00 3,132.20 5.1K
12:06 3,133.20 3,134.80 3,132.90 3,134.70 6.5K
12:07 3,134.60 3,135.90 3,132.50 3,133.10 5.6K
12:08 3,133.00 3,135.00 3,132.80 3,134.10 3.1K
12:09 3,133.10 3,133.60 3,132.50 3,133.60 1.0K
12:10 3,133.10 3,135.00 3,133.00 3,133.40 2.0K
12:11 3,133.50 3,135.00 3,133.50 3,134.80 1.4K
12:12 3,134.70 3,134.70 3,132.50 3,132.50 1.6K
12:13 3,132.50 3,133.30 3,128.00 3,128.00 16.2K
12:14 3,128.00 3,131.90 3,128.00 3,131.00 3.5K
12:15 3,130.00 3,133.30 3,129.90 3,133.30 3.8K
12:16 3,133.10 3,133.50 3,132.10 3,132.60 1.2K
12:17 3,132.60 3,133.00 3,131.80 3,133.00 0.7K
12:18 3,132.50 3,134.30 3,132.00 3,133.20 9.8K
12:19 3,132.60 3,133.40 3,131.30 3,133.00 1.2K
12:20 3,133.30 3,135.40 3,131.50 3,135.40 1.8K
12:21 3,135.40 3,135.60 3,133.00 3,133.00 2.2K
12:22 3,133.60 3,135.00 3,133.60 3,133.80 2.0K
12:23 3,133.00 3,134.40 3,131.80 3,134.00 3.0K
12:24 3,134.00 3,134.00 3,129.60 3,133.10 4.3K
12:25 3,133.00 3,133.10 3,130.50 3,131.10 3.2K
12:26 3,131.10 3,132.80 3,131.00 3,131.40 1.0K
12:27 3,131.40 3,134.50 3,131.00 3,133.50 1.5K
12:28 3,133.50 3,134.00 3,131.80 3,133.00 2.1K
12:29 3,133.90 3,135.00 3,133.00 3,135.00 2.3K
12:30 3,135.00 3,136.80 3,134.70 3,135.90 2.5K
12:31 3,135.80 3,136.00 3,134.40 3,135.90 1.2K
12:32 3,136.80 3,136.80 3,133.20 3,134.60 3.3K
12:33 3,133.00 3,134.30 3,131.10 3,131.10 2.1K
12:34 3,130.70 3,133.70 3,130.70 3,133.00 1.8K
12:35 3,132.20 3,133.00 3,131.30 3,132.00 2.9K
12:36 3,131.80 3,131.80 3,130.00 3,131.50 4.9K
12:37 3,131.50 3,131.50 3,129.20 3,130.50 4.6K
12:38 3,129.00 3,130.30 3,128.00 3,129.40 2.3K
12:39 3,129.40 3,130.90 3,128.50 3,130.30 2.1K
12:40 3,131.80 3,132.00 3,129.10 3,132.00 1.7K
12:41 3,131.30 3,132.50 3,130.50 3,132.50 1.2K
12:42 3,132.80 3,133.00 3,131.30 3,132.30 1.3K
12:43 3,132.60 3,133.00 3,131.00 3,133.00 1.5K
12:44 3,133.00 3,133.00 3,132.20 3,133.00 0.9K
12:45 3,133.00 3,133.00 3,131.70 3,132.10 1.6K
12:46 3,132.00 3,132.40 3,131.00 3,132.40 1.1K
12:47 3,132.40 3,132.40 3,130.00 3,130.90 2.6K
12:48 3,131.00 3,131.90 3,130.00 3,130.70 2.0K
12:49 3,130.80 3,131.00 3,130.00 3,130.70 1.9K
12:50 3,130.70 3,131.90 3,130.00 3,130.90 3.1K
12:51 3,131.40 3,132.50 3,130.10 3,130.10 2.0K
12:52 3,131.70 3,131.70 3,130.20 3,131.40 0.6K
12:53 3,131.40 3,133.00 3,131.40 3,132.90 1.3K
12:54 3,132.80 3,132.80 3,130.00 3,130.60 2.3K
12:55 3,130.60 3,131.80 3,129.20 3,131.30 1.8K
12:56 3,131.10 3,132.10 3,130.20 3,132.00 1.1K
12:57 3,132.00 3,132.10 3,130.90 3,131.20 0.9K
12:58 3,133.60 3,133.60 3,129.20 3,129.70 23.9K
12:59 3,131.00 3,131.70 3,129.60 3,131.70 0.9K
13:00 3,131.70 3,135.00 3,131.70 3,134.10 3.8K
13:01 3,134.00 3,135.80 3,134.00 3,135.70 3.7K
13:02 3,136.00 3,136.00 3,134.60 3,134.90 2.2K
13:03 3,135.10 3,135.10 3,131.70 3,131.70 3.2K
13:04 3,133.40 3,133.40 3,130.60 3,130.90 3.6K
13:05 3,130.90 3,131.30 3,130.00 3,130.40 1.5K
13:06 3,129.40 3,133.10 3,129.40 3,131.50 1.4K
13:07 3,132.20 3,134.80 3,131.50 3,133.10 1.3K
13:08 3,134.10 3,134.10 3,132.70 3,132.70 1.3K
13:09 3,132.60 3,133.50 3,130.50 3,132.70 1.5K
13:10 3,132.40 3,135.00 3,131.60 3,131.60 1.4K
13:11 3,131.60 3,132.20 3,131.10 3,132.20 2.0K
13:12 3,132.20 3,133.40 3,131.70 3,132.20 0.9K
13:13 3,132.20 3,134.30 3,131.80 3,133.10 1.8K
13:14 3,132.80 3,134.50 3,131.30 3,132.80 1.0K
13:15 3,132.80 3,134.60 3,132.80 3,134.30 0.9K
13:16 3,134.30 3,134.70 3,132.00 3,132.70 1.5K
13:17 3,132.50 3,134.00 3,131.70 3,131.70 6.8K
13:18 3,131.00 3,134.60 3,131.00 3,132.00 2.6K
13:19 3,131.90 3,132.10 3,131.00 3,131.10 2.8K
13:20 3,133.80 3,136.00 3,132.90 3,136.00 8.1K
13:21 3,135.10 3,138.90 3,135.10 3,138.80 7.1K
13:22 3,140.50 3,141.60 3,138.10 3,138.40 4.5K
13:23 3,138.30 3,140.40 3,138.00 3,138.50 4.7K
13:24 3,138.50 3,140.90 3,138.30 3,140.20 4.2K
13:25 3,141.00 3,142.00 3,140.20 3,142.00 4.2K
13:26 3,141.40 3,141.60 3,140.30 3,141.00 1.6K
13:27 3,142.00 3,143.20 3,142.00 3,142.30 5.5K
13:28 3,141.50 3,142.20 3,141.00 3,141.80 2.6K
13:29 3,141.00 3,142.20 3,141.00 3,141.50 1.7K
13:30 3,141.80 3,144.00 3,141.80 3,143.50 2.5K
13:31 3,143.50 3,144.00 3,142.80 3,143.00 1.7K
13:32 3,142.60 3,142.60 3,141.60 3,141.80 1.8K
13:33 3,141.70 3,142.10 3,140.40 3,140.40 2.3K
13:34 3,141.00 3,141.50 3,139.60 3,141.50 2.8K
13:35 3,141.90 3,143.40 3,141.50 3,142.80 3.1K
13:36 3,142.10 3,143.00 3,141.40 3,142.20 1.9K
13:37 3,142.90 3,143.00 3,142.20 3,142.20 1.1K
13:38 3,142.90 3,143.20 3,142.50 3,143.00 2.0K
13:39 3,143.00 3,143.40 3,142.80 3,143.00 1.3K
13:40 3,143.00 3,145.00 3,143.00 3,144.70 4.6K
13:41 3,143.70 3,144.90 3,142.10 3,142.10 1.4K
13:42 3,142.90 3,142.90 3,142.30 3,142.40 1.5K
13:43 3,142.40 3,142.40 3,140.90 3,140.90 1.1K
13:44 3,140.90 3,140.90 3,138.80 3,139.60 3.9K
13:45 3,138.50 3,140.90 3,138.50 3,140.00 1.8K
13:46 3,139.70 3,141.80 3,139.30 3,141.10 1.7K
13:47 3,140.60 3,141.80 3,140.60 3,141.00 0.9K
13:48 3,141.90 3,141.90 3,140.90 3,141.60 1.3K
13:49 3,141.70 3,144.90 3,141.30 3,143.50 5.5K
13:50 3,144.00 3,144.00 3,142.30 3,142.30 1.8K
13:51 3,142.60 3,144.40 3,142.40 3,144.40 1.3K
13:52 3,144.50 3,144.50 3,139.60 3,141.70 2.8K
13:53 3,143.40 3,143.90 3,140.30 3,141.50 1.0K
13:54 3,141.50 3,142.30 3,140.20 3,140.80 1.1K
13:55 3,141.50 3,143.50 3,141.10 3,141.50 1.6K
13:56 3,140.40 3,143.00 3,140.00 3,143.00 2.5K
13:57 3,142.50 3,143.00 3,140.60 3,140.80 1.5K
13:58 3,140.80 3,142.30 3,140.30 3,142.30 1.2K
13:59 3,141.70 3,142.00 3,140.50 3,142.00 1.9K
14:00 3,142.00 3,143.00 3,141.20 3,142.80 1.4K
14:01 3,142.50 3,144.60 3,142.50 3,144.60 5.4K
14:02 3,144.60 3,147.00 3,143.60 3,147.00 5.0K
14:03 3,146.80 3,147.50 3,143.90 3,145.10 4.6K
14:04 3,144.90 3,148.00 3,144.40 3,147.90 3.8K
14:05 3,147.90 3,149.00 3,145.40 3,145.40 3.9K
14:06 3,145.60 3,147.00 3,145.50 3,146.60 2.1K
14:07 3,146.80 3,148.80 3,146.40 3,148.00 1.9K
14:08 3,147.90 3,149.00 3,145.80 3,147.80 4.5K
14:09 3,147.30 3,149.00 3,145.00 3,149.00 3.1K
14:10 3,148.90 3,149.20 3,146.50 3,146.50 1.6K
14:11 3,146.50 3,148.40 3,146.10 3,147.20 2.3K
14:12 3,147.10 3,147.80 3,146.00 3,146.30 2.4K
14:13 3,146.30 3,146.50 3,145.00 3,146.10 2.1K
14:14 3,146.10 3,147.50 3,145.50 3,145.50 1.4K
14:15 3,145.50 3,146.00 3,145.10 3,145.20 1.7K
14:16 3,145.30 3,146.50 3,140.20 3,140.20 8.4K
14:17 3,141.10 3,142.90 3,140.00 3,142.30 2.2K
14:18 3,142.60 3,142.70 3,142.00 3,142.30 1.7K
14:19 3,141.20 3,142.10 3,140.10 3,140.10 1.7K
14:20 3,140.10 3,140.60 3,137.30 3,140.30 4.2K
14:21 3,141.20 3,142.00 3,137.20 3,141.10 7.4K
14:22 3,140.70 3,142.00 3,139.40 3,139.80 3.6K
14:23 3,139.10 3,141.50 3,139.10 3,139.60 1.6K
14:24 3,139.20 3,140.80 3,138.20 3,138.20 2.0K
14:25 3,139.10 3,140.10 3,138.30 3,140.10 2.3K
14:26 3,139.70 3,140.20 3,138.70 3,139.20 1.7K
14:27 3,138.40 3,138.50 3,137.60 3,137.90 1.5K
14:28 3,138.40 3,139.00 3,137.00 3,138.30 3.1K
14:29 3,138.20 3,138.50 3,135.30 3,138.30 5.7K
14:30 3,138.30 3,138.30 3,133.60 3,133.60 4.3K
14:31 3,134.10 3,136.00 3,134.10 3,134.40 2.2K
14:32 3,134.60 3,136.60 3,134.00 3,134.90 4.7K
14:33 3,137.00 3,137.00 3,134.20 3,134.20 2.1K
14:34 3,134.20 3,135.20 3,134.10 3,134.10 1.5K
14:35 3,134.00 3,134.80 3,133.30 3,134.60 3.2K
14:36 3,134.90 3,136.40 3,133.20 3,134.40 2.5K
14:37 3,134.30 3,135.00 3,131.90 3,131.90 9.1K
14:38 3,131.40 3,133.20 3,130.00 3,132.70 4.3K
14:39 3,132.00 3,132.00 3,130.20 3,130.60 3.5K
14:40 3,131.00 3,134.20 3,131.00 3,134.20 2.9K
14:41 3,133.90 3,135.60 3,133.30 3,133.90 4.5K
14:42 3,133.90 3,134.70 3,131.70 3,134.30 2.0K
14:43 3,133.90 3,134.90 3,131.00 3,131.00 2.2K
14:44 3,131.10 3,133.70 3,130.00 3,133.70 2.9K
14:45 3,133.30 3,135.60 3,133.30 3,133.70 1.4K
14:46 3,133.60 3,134.40 3,131.60 3,133.50 3.3K
14:47 3,133.50 3,133.90 3,131.30 3,132.10 2.9K
14:48 3,132.10 3,134.80 3,130.40 3,130.40 4.2K
14:49 3,130.20 3,133.30 3,130.20 3,133.30 2.7K
14:50 3,133.00 3,134.50 3,132.00 3,132.30 2.8K
14:51 3,132.00 3,132.00 3,130.60 3,130.60 2.0K
14:52 3,130.80 3,132.40 3,130.70 3,130.70 2.9K
14:53 3,130.80 3,131.90 3,128.60 3,131.70 7.0K
14:54 3,131.80 3,132.20 3,131.50 3,132.10 2.0K
14:55 3,133.00 3,133.80 3,131.50 3,132.00 6.5K
14:56 3,132.10 3,132.10 3,131.30 3,131.70 2.5K
14:57 3,130.50 3,132.00 3,130.00 3,130.10 1.7K
14:58 3,130.10 3,133.90 3,129.50 3,133.90 4.2K
14:59 3,133.20 3,134.70 3,132.50 3,134.10 4.0K
15:00 3,134.10 3,134.10 3,131.20 3,132.90 5.2K
15:01 3,132.30 3,136.80 3,132.30 3,136.30 9.3K
15:02 3,136.20 3,138.50 3,136.20 3,138.50 5.0K
15:03 3,138.30 3,138.30 3,134.50 3,135.60 5.8K
15:04 3,134.70 3,134.90 3,133.00 3,133.00 3.1K
15:05 3,133.90 3,136.10 3,132.00 3,136.10 5.0K
15:06 3,136.40 3,138.00 3,135.10 3,136.00 4.6K
15:07 3,135.70 3,136.90 3,135.00 3,135.20 3.7K
15:08 3,135.10 3,137.00 3,135.10 3,136.10 5.1K
15:09 3,135.90 3,136.70 3,135.00 3,136.70 8.2K
15:10 3,135.40 3,137.00 3,135.40 3,136.40 5.1K
15:11 3,136.30 3,138.00 3,135.40 3,137.90 11.7K
15:12 3,137.50 3,137.50 3,135.70 3,136.40 7.1K
15:13 3,135.80 3,136.90 3,135.70 3,136.00 6.8K
15:14 3,136.20 3,137.00 3,136.00 3,136.40 7.7K
15:15 3,136.40 3,137.00 3,135.10 3,135.10 9.9K
15:16 3,135.30 3,136.30 3,134.80 3,135.40 10.7K
15:17 3,135.80 3,136.30 3,135.00 3,135.30 6.9K
15:18 3,135.00 3,135.60 3,132.10 3,132.10 10.6K
15:19 3,132.10 3,134.70 3,132.10 3,134.00 9.0K
15:20 3,134.00 3,134.30 3,131.40 3,133.20 9.3K
15:21 3,133.30 3,135.00 3,133.30 3,134.50 4.2K
15:22 3,135.50 3,136.60 3,135.50 3,135.50 6.9K
15:23 3,135.80 3,136.20 3,134.90 3,134.90 4.1K
15:24 3,134.90 3,135.00 3,131.00 3,132.30 9.0K
15:25 3,132.40 3,134.80 3,132.40 3,133.80 6.3K
15:26 3,133.80 3,134.20 3,133.30 3,133.90 7.2K
15:27 3,133.60 3,134.00 3,132.90 3,133.80 4.6K
15:28 3,133.80 3,136.40 3,132.20 3,136.40 12.5K
15:29 3,136.60 3,138.00 3,132.00 3,135.00 3.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし