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 3,172.10 3,172.10 3,172.10 3,172.10 4.4K
09:15 3,185.80 3,190.00 3,176.30 3,178.70 19.3K
09:16 3,179.10 3,186.90 3,179.10 3,185.10 11.4K
09:17 3,186.00 3,186.70 3,184.20 3,186.20 4.0K
09:18 3,186.00 3,186.00 3,179.70 3,181.50 7.9K
09:19 3,182.20 3,183.00 3,179.60 3,180.70 7.0K
09:20 3,179.40 3,181.70 3,175.00 3,177.40 9.4K
09:21 3,178.40 3,181.10 3,173.20 3,173.50 17.5K
09:22 3,171.30 3,171.30 3,165.70 3,166.00 9.3K
09:23 3,165.10 3,167.10 3,165.00 3,166.00 3.4K
09:24 3,166.00 3,167.90 3,166.00 3,166.90 1.4K
09:25 3,166.00 3,166.20 3,163.00 3,164.00 3.6K
09:26 3,163.50 3,169.90 3,162.00 3,169.90 3.5K
09:27 3,169.50 3,169.50 3,163.50 3,164.60 4.1K
09:28 3,164.50 3,164.50 3,162.70 3,162.70 1.6K
09:29 3,163.10 3,163.10 3,160.00 3,160.80 5.9K
09:30 3,158.80 3,158.80 3,155.00 3,156.20 8.3K
09:31 3,155.30 3,157.70 3,155.00 3,156.80 2.6K
09:32 3,156.40 3,156.40 3,151.00 3,151.00 7.5K
09:33 3,152.90 3,153.20 3,151.90 3,152.40 2.4K
09:34 3,152.30 3,153.20 3,152.00 3,152.10 2.9K
09:35 3,153.00 3,157.00 3,152.60 3,155.00 2.3K
09:36 3,153.40 3,153.90 3,150.00 3,151.00 7.1K
09:37 3,151.00 3,151.50 3,149.40 3,150.80 6.9K
09:38 3,151.50 3,151.50 3,149.50 3,149.50 2.9K
09:39 3,150.00 3,150.00 3,148.50 3,148.60 1.8K
09:40 3,148.50 3,152.40 3,148.50 3,150.60 2.3K
09:41 3,150.20 3,150.50 3,149.10 3,149.20 1.7K
09:42 3,150.80 3,155.00 3,150.80 3,155.00 2.3K
09:43 3,155.50 3,155.50 3,152.50 3,152.90 2.4K
09:44 3,153.70 3,154.90 3,153.60 3,153.80 1.8K
09:45 3,153.80 3,155.00 3,153.40 3,155.00 1.4K
09:46 3,155.00 3,158.90 3,154.70 3,156.00 2.7K
09:47 3,155.50 3,157.40 3,155.50 3,157.40 3.1K
09:48 3,156.90 3,157.40 3,156.80 3,157.40 0.9K
09:49 3,156.80 3,159.00 3,156.80 3,158.70 2.7K
09:50 3,158.50 3,160.00 3,157.60 3,158.50 5.6K
09:51 3,158.50 3,158.60 3,157.40 3,158.50 9.7K
09:52 3,158.50 3,158.80 3,157.70 3,158.50 8.7K
09:53 3,158.50 3,158.70 3,158.50 3,158.50 2.3K
09:54 3,158.50 3,159.10 3,157.00 3,159.00 8.2K
09:55 3,158.90 3,158.90 3,157.80 3,158.70 1.6K
09:56 3,158.70 3,158.90 3,158.10 3,158.60 2.8K
09:57 3,158.70 3,158.70 3,158.50 3,158.50 2.1K
09:58 3,158.70 3,160.70 3,158.70 3,159.50 4.4K
09:59 3,162.10 3,162.10 3,158.50 3,159.30 12.7K
10:00 3,159.80 3,163.00 3,159.00 3,163.00 5.3K
10:01 3,161.80 3,164.20 3,161.80 3,163.00 2.5K
10:02 3,163.70 3,164.60 3,163.00 3,163.00 1.9K
10:03 3,163.00 3,163.20 3,162.60 3,163.10 1.6K
10:04 3,163.00 3,163.00 3,161.90 3,163.00 6.0K
10:05 3,163.00 3,163.40 3,162.60 3,163.40 1.2K
10:06 3,163.40 3,164.50 3,163.40 3,164.10 1.1K
10:07 3,164.20 3,164.40 3,162.30 3,162.30 3.6K
10:08 3,163.00 3,163.10 3,163.00 3,163.00 7.1K
10:09 3,163.00 3,163.10 3,156.30 3,156.30 8.8K
10:10 3,155.40 3,158.20 3,155.30 3,157.50 4.6K
10:11 3,157.50 3,159.60 3,157.50 3,158.00 1.3K
10:12 3,158.80 3,158.80 3,156.70 3,156.70 0.9K
10:13 3,157.20 3,159.80 3,156.70 3,159.80 2.3K
10:14 3,158.10 3,159.00 3,157.50 3,159.00 0.7K
10:15 3,159.10 3,159.10 3,158.60 3,159.10 0.5K
10:16 3,159.20 3,163.00 3,159.20 3,162.60 2.9K
10:17 3,162.20 3,163.30 3,160.30 3,161.30 5.4K
10:18 3,161.30 3,161.30 3,158.70 3,158.70 0.7K
10:19 3,157.70 3,158.50 3,157.50 3,157.60 1.1K
10:20 3,157.50 3,158.30 3,156.60 3,157.70 2.5K
10:21 3,158.00 3,160.20 3,158.00 3,160.00 1.4K
10:22 3,160.00 3,160.00 3,158.70 3,158.70 0.3K
10:23 3,159.50 3,159.50 3,158.70 3,159.20 0.9K
10:24 3,158.70 3,158.90 3,158.00 3,158.50 1.3K
10:25 3,158.40 3,158.80 3,158.00 3,158.50 0.9K
10:26 3,158.50 3,158.90 3,158.20 3,158.90 0.4K
10:27 3,158.00 3,159.20 3,158.00 3,159.00 0.7K
10:28 3,159.00 3,160.30 3,159.00 3,159.50 0.8K
10:29 3,159.30 3,159.70 3,158.30 3,159.60 0.9K
10:30 3,159.80 3,161.00 3,159.80 3,160.90 0.5K
10:31 3,160.90 3,164.80 3,160.90 3,164.80 0.8K
10:32 3,164.00 3,164.80 3,164.00 3,164.20 0.8K
10:33 3,164.00 3,164.80 3,163.50 3,164.80 3.5K
10:34 3,164.60 3,169.00 3,164.50 3,168.20 6.6K
10:35 3,168.10 3,168.90 3,168.00 3,168.10 1.3K
10:36 3,168.40 3,168.40 3,168.00 3,168.10 1.2K
10:37 3,168.10 3,168.90 3,168.00 3,168.90 1.7K
10:38 3,168.90 3,169.00 3,168.00 3,168.80 4.3K
10:39 3,168.90 3,170.90 3,168.30 3,169.70 5.1K
10:40 3,170.10 3,171.30 3,170.00 3,171.20 1.4K
10:41 3,171.50 3,172.00 3,171.10 3,171.50 0.8K
10:42 3,171.30 3,172.00 3,170.00 3,170.00 1.9K
10:43 3,170.00 3,170.00 3,168.20 3,168.90 1.9K
10:44 3,168.60 3,168.90 3,168.20 3,168.40 0.5K
10:45 3,168.90 3,168.90 3,168.10 3,168.10 0.6K
10:46 3,168.30 3,168.30 3,168.00 3,168.00 1.5K
10:47 3,168.00 3,168.10 3,168.00 3,168.00 2.3K
10:48 3,168.10 3,168.10 3,168.00 3,168.10 0.7K
10:49 3,168.10 3,168.10 3,168.00 3,168.00 13.3K
10:50 3,168.10 3,168.10 3,168.00 3,168.00 11.4K
10:51 3,168.10 3,168.10 3,168.00 3,168.00 4.9K
10:52 3,168.00 3,168.10 3,168.00 3,168.10 10.4K
10:53 3,168.00 3,168.10 3,168.00 3,168.10 12.7K
10:54 3,168.00 3,168.10 3,168.00 3,168.10 12.7K
10:55 3,168.00 3,168.10 3,168.00 3,168.00 1.6K
10:56 3,168.00 3,168.10 3,168.00 3,168.10 1.9K
10:57 3,168.00 3,168.10 3,164.70 3,164.70 1.9K
10:58 3,165.40 3,167.20 3,165.40 3,166.40 3.9K
10:59 3,166.40 3,166.90 3,166.00 3,166.00 0.4K
11:00 3,166.30 3,166.30 3,164.90 3,164.90 1.2K
11:01 3,164.90 3,166.90 3,164.90 3,166.40 2.8K
11:02 3,165.90 3,166.10 3,165.40 3,165.80 0.6K
11:03 3,165.40 3,165.80 3,163.10 3,163.10 1.0K
11:04 3,163.10 3,164.90 3,162.80 3,162.80 2.8K
11:05 3,163.70 3,163.70 3,162.40 3,163.70 1.0K
11:06 3,164.00 3,164.00 3,160.00 3,160.40 0.9K
11:07 3,160.80 3,162.00 3,160.00 3,162.00 1.7K
11:08 3,162.00 3,162.00 3,160.20 3,160.20 0.2K
11:09 3,160.20 3,160.20 3,158.00 3,158.00 4.4K
11:10 3,158.00 3,158.00 3,157.20 3,157.20 0.6K
11:11 3,157.10 3,157.50 3,156.80 3,157.50 1.5K
11:12 3,157.10 3,157.90 3,155.90 3,155.90 1.7K
11:13 3,156.30 3,156.60 3,155.00 3,155.20 1.6K
11:14 3,155.20 3,158.60 3,155.20 3,158.30 1.6K
11:15 3,158.60 3,158.60 3,155.70 3,155.70 2.1K
11:16 3,156.30 3,156.80 3,155.00 3,155.00 1.7K
11:17 3,155.10 3,157.60 3,155.10 3,157.60 3.2K
11:18 3,157.30 3,159.10 3,157.00 3,158.80 1.1K
11:19 3,158.80 3,158.80 3,158.00 3,158.70 0.6K
11:20 3,158.40 3,158.80 3,155.50 3,155.80 1.3K
11:21 3,155.80 3,156.80 3,155.50 3,156.40 0.6K
11:22 3,156.40 3,156.40 3,155.50 3,155.90 1.2K
11:23 3,155.50 3,155.90 3,153.20 3,153.20 6.0K
11:24 3,152.60 3,153.10 3,152.00 3,152.40 2.5K
11:25 3,152.00 3,153.80 3,152.00 3,153.80 3.1K
11:26 3,152.90 3,154.10 3,152.40 3,153.50 2.3K
11:27 3,153.50 3,153.50 3,152.20 3,152.80 0.6K
11:28 3,152.60 3,152.60 3,150.60 3,150.60 6.9K
11:29 3,150.00 3,152.40 3,150.00 3,151.70 4.8K
11:30 3,152.60 3,153.30 3,151.50 3,152.10 2.3K
11:31 3,152.10 3,152.20 3,150.20 3,150.20 1.1K
11:32 3,150.20 3,150.60 3,145.10 3,145.10 10.6K
11:33 3,145.20 3,147.30 3,144.50 3,147.30 3.6K
11:34 3,147.30 3,148.40 3,146.70 3,148.30 2.9K
11:35 3,147.00 3,147.90 3,145.50 3,146.00 1.5K
11:36 3,146.00 3,146.00 3,143.30 3,143.60 2.7K
11:37 3,143.50 3,144.30 3,143.00 3,143.00 2.7K
11:38 3,143.20 3,144.90 3,143.20 3,143.70 2.6K
11:39 3,143.30 3,143.90 3,142.90 3,143.00 2.3K
11:40 3,143.30 3,143.50 3,142.90 3,143.50 3.0K
11:41 3,143.50 3,144.80 3,143.40 3,144.70 1.9K
11:42 3,144.60 3,146.20 3,144.60 3,145.90 2.7K
11:43 3,145.70 3,146.10 3,145.00 3,145.00 1.3K
11:44 3,145.00 3,145.40 3,145.00 3,145.30 0.7K
11:45 3,146.40 3,147.10 3,146.00 3,146.60 1.9K
11:46 3,147.50 3,149.00 3,146.90 3,149.00 2.0K
11:47 3,149.30 3,149.80 3,147.40 3,149.80 1.9K
11:48 3,149.40 3,150.20 3,149.00 3,149.50 1.5K
11:49 3,149.50 3,149.60 3,149.00 3,149.20 0.8K
11:50 3,149.20 3,149.50 3,147.30 3,147.30 1.0K
11:51 3,147.30 3,148.00 3,145.90 3,146.80 1.3K
11:52 3,146.90 3,146.90 3,146.10 3,146.60 0.8K
11:53 3,147.30 3,147.70 3,147.30 3,147.40 0.9K
11:54 3,147.40 3,147.40 3,146.30 3,146.50 0.6K
11:55 3,147.00 3,147.40 3,146.50 3,147.20 2.0K
11:56 3,147.40 3,147.60 3,146.60 3,146.60 0.9K
11:57 3,147.30 3,147.30 3,145.50 3,145.50 1.1K
11:58 3,145.50 3,146.20 3,145.50 3,146.00 0.8K
11:59 3,145.20 3,145.20 3,143.00 3,144.00 2.0K
12:00 3,144.10 3,144.10 3,143.00 3,143.90 1.7K
12:01 3,143.90 3,144.10 3,142.30 3,142.90 2.0K
12:02 3,142.80 3,143.20 3,142.40 3,143.00 0.7K
12:03 3,143.20 3,143.30 3,142.60 3,143.00 1.1K
12:04 3,143.00 3,143.30 3,142.80 3,143.30 1.0K
12:05 3,142.50 3,142.50 3,142.00 3,142.10 3.7K
12:06 3,142.00 3,142.10 3,138.30 3,138.30 9.3K
12:07 3,138.40 3,140.50 3,138.40 3,139.00 8.2K
12:08 3,138.00 3,139.00 3,137.60 3,138.80 2.8K
12:09 3,139.10 3,139.60 3,138.70 3,138.70 1.5K
12:10 3,138.70 3,140.00 3,138.50 3,140.00 3.6K
12:11 3,139.90 3,141.00 3,139.90 3,141.00 1.2K
12:12 3,141.00 3,141.90 3,141.00 3,141.30 1.5K
12:13 3,141.40 3,142.30 3,141.40 3,142.00 1.2K
12:14 3,142.60 3,143.80 3,142.40 3,143.70 1.1K
12:15 3,144.00 3,145.00 3,143.10 3,143.10 2.0K
12:16 3,143.10 3,143.90 3,142.70 3,143.40 2.6K
12:17 3,143.20 3,143.50 3,142.90 3,142.90 1.2K
12:18 3,142.90 3,143.50 3,142.90 3,142.90 0.8K
12:19 3,143.20 3,145.00 3,143.20 3,145.00 1.6K
12:20 3,145.10 3,145.50 3,144.10 3,145.20 1.9K
12:21 3,144.90 3,145.40 3,143.00 3,143.50 1.6K
12:22 3,143.30 3,144.70 3,143.30 3,144.70 1.2K
12:23 3,144.70 3,147.10 3,144.70 3,147.10 0.8K
12:24 3,147.10 3,147.90 3,145.50 3,146.10 2.1K
12:25 3,146.10 3,147.10 3,145.10 3,145.30 1.0K
12:26 3,145.10 3,146.00 3,144.30 3,145.90 1.2K
12:27 3,146.00 3,146.50 3,145.20 3,146.50 1.0K
12:28 3,146.60 3,147.20 3,146.60 3,147.00 1.1K
12:29 3,147.00 3,148.90 3,147.00 3,148.10 1.5K
12:30 3,148.20 3,148.40 3,148.00 3,148.40 0.4K
12:31 3,148.20 3,148.40 3,148.00 3,148.00 1.0K
12:32 3,148.10 3,148.20 3,147.90 3,147.90 0.8K
12:33 3,147.70 3,147.90 3,146.10 3,146.30 1.3K
12:34 3,146.30 3,146.90 3,146.10 3,146.90 1.3K
12:35 3,146.30 3,147.50 3,146.30 3,147.50 0.8K
12:36 3,147.50 3,147.60 3,147.00 3,147.00 0.6K
12:37 3,147.60 3,148.10 3,147.10 3,147.50 0.6K
12:38 3,147.60 3,149.10 3,147.60 3,149.10 1.4K
12:39 3,149.00 3,149.00 3,147.80 3,148.30 1.6K
12:40 3,148.30 3,148.40 3,146.40 3,146.50 2.7K
12:41 3,146.40 3,146.80 3,146.10 3,146.40 0.9K
12:42 3,146.50 3,146.70 3,146.40 3,146.70 0.7K
12:43 3,146.10 3,146.30 3,143.90 3,143.90 1.8K
12:44 3,143.10 3,143.10 3,142.00 3,142.20 1.9K
12:45 3,142.20 3,143.30 3,142.20 3,143.20 2.7K
12:46 3,143.30 3,143.30 3,143.00 3,143.20 0.5K
12:47 3,143.20 3,143.30 3,142.00 3,142.10 2.0K
12:48 3,142.10 3,142.90 3,142.10 3,142.90 1.2K
12:49 3,142.90 3,143.30 3,142.90 3,143.30 1.0K
12:50 3,142.80 3,145.70 3,142.80 3,145.30 4.5K
12:51 3,145.30 3,146.50 3,145.00 3,146.50 1.7K
12:52 3,145.20 3,146.70 3,145.20 3,146.70 0.8K
12:53 3,146.70 3,146.80 3,146.30 3,146.70 0.7K
12:54 3,146.70 3,146.70 3,144.60 3,144.70 1.3K
12:55 3,144.90 3,145.40 3,144.60 3,145.00 1.1K
12:56 3,145.20 3,145.20 3,145.00 3,145.20 0.8K
12:57 3,145.00 3,146.10 3,145.00 3,146.00 1.3K
12:58 3,146.00 3,146.00 3,145.00 3,145.00 1.5K
12:59 3,145.90 3,146.00 3,145.00 3,145.00 1.0K
13:00 3,145.80 3,145.80 3,145.00 3,145.00 3.5K
13:01 3,145.00 3,145.50 3,145.00 3,145.10 2.1K
13:02 3,145.10 3,145.20 3,145.00 3,145.20 2.8K
13:03 3,145.20 3,145.50 3,145.20 3,145.40 0.6K
13:04 3,147.40 3,150.00 3,147.40 3,150.00 60.6K
13:05 3,150.10 3,150.10 3,150.00 3,150.00 30.0K
13:06 3,150.00 3,150.10 3,147.90 3,150.00 13.5K
13:07 3,150.00 3,150.10 3,150.00 3,150.10 6.8K
13:08 3,150.10 3,150.10 3,150.00 3,150.00 49.5K
13:09 3,150.00 3,150.10 3,150.00 3,150.10 39.3K
13:10 3,150.00 3,150.10 3,150.00 3,150.00 6.1K
13:11 3,150.00 3,150.50 3,150.00 3,150.50 7.3K
13:12 3,152.00 3,152.50 3,151.30 3,152.10 5.1K
13:13 3,152.10 3,152.20 3,150.90 3,150.90 1.0K
13:14 3,150.50 3,150.70 3,150.10 3,150.10 0.8K
13:15 3,150.10 3,150.60 3,150.00 3,150.00 2.7K
13:16 3,150.10 3,151.20 3,150.00 3,151.20 2.1K
13:17 3,151.60 3,151.60 3,150.80 3,150.90 1.2K
13:18 3,150.90 3,152.50 3,150.80 3,152.10 2.2K
13:19 3,152.70 3,153.80 3,152.30 3,152.90 1.3K
13:20 3,154.70 3,155.50 3,154.70 3,155.50 3.1K
13:21 3,155.00 3,156.00 3,155.00 3,155.90 2.8K
13:22 3,155.90 3,156.00 3,153.30 3,155.20 2.1K
13:23 3,155.30 3,155.60 3,155.00 3,155.30 0.9K
13:24 3,155.30 3,156.00 3,154.70 3,156.00 1.4K
13:25 3,156.00 3,156.90 3,155.90 3,156.90 3.2K
13:26 3,157.00 3,158.60 3,156.60 3,157.90 3.0K
13:27 3,157.90 3,160.70 3,157.90 3,160.70 5.1K
13:28 3,160.30 3,161.40 3,160.30 3,160.40 1.8K
13:29 3,161.00 3,162.00 3,160.80 3,161.80 2.5K
13:30 3,161.50 3,163.90 3,161.50 3,163.50 5.0K
13:31 3,163.60 3,164.70 3,158.90 3,160.80 25.8K
13:32 3,160.80 3,160.80 3,158.80 3,160.00 3.1K
13:33 3,160.00 3,160.20 3,159.20 3,159.20 1.7K
13:34 3,160.00 3,160.80 3,159.10 3,160.70 4.9K
13:35 3,161.10 3,162.60 3,160.90 3,162.40 1.9K
13:36 3,162.60 3,162.60 3,161.00 3,161.90 1.1K
13:37 3,162.00 3,163.60 3,162.00 3,162.10 1.5K
13:38 3,162.70 3,163.20 3,161.90 3,163.20 1.5K
13:39 3,162.90 3,165.90 3,162.90 3,165.00 6.9K
13:40 3,165.00 3,165.60 3,163.90 3,163.90 2.0K
13:41 3,164.00 3,164.90 3,164.00 3,164.50 3.4K
13:42 3,164.50 3,166.00 3,164.30 3,166.00 2.5K
13:43 3,166.00 3,166.00 3,164.60 3,164.60 2.0K
13:44 3,164.40 3,164.70 3,164.00 3,164.10 1.0K
13:45 3,164.10 3,164.50 3,163.90 3,164.20 8.9K
13:46 3,164.20 3,164.40 3,164.00 3,164.00 3.9K
13:47 3,164.00 3,164.20 3,164.00 3,164.00 3.2K
13:48 3,164.00 3,166.10 3,164.00 3,166.10 10.5K
13:49 3,166.00 3,168.50 3,166.00 3,168.50 4.4K
13:50 3,168.90 3,174.10 3,168.40 3,173.40 64.7K
13:51 3,175.00 3,175.30 3,175.00 3,175.10 13.0K
13:52 3,175.00 3,175.20 3,175.00 3,175.20 5.4K
13:53 3,175.20 3,175.40 3,175.00 3,175.30 2.2K
13:54 3,175.00 3,175.10 3,175.00 3,175.10 4.9K
13:55 3,175.00 3,175.10 3,170.10 3,170.10 29.6K
13:56 3,171.60 3,171.60 3,168.70 3,168.70 4.3K
13:57 3,167.70 3,168.20 3,165.80 3,166.60 4.4K
13:58 3,166.30 3,166.30 3,161.70 3,162.10 6.1K
13:59 3,161.90 3,165.50 3,161.90 3,164.80 4.6K
14:00 3,164.70 3,165.80 3,162.80 3,165.80 2.4K
14:01 3,165.20 3,167.30 3,165.20 3,165.60 5.2K
14:02 3,166.10 3,166.40 3,165.80 3,166.40 1.1K
14:03 3,165.90 3,168.00 3,165.70 3,167.00 1.2K
14:04 3,167.10 3,168.80 3,167.00 3,167.10 1.0K
14:05 3,167.10 3,168.90 3,167.00 3,168.90 1.1K
14:06 3,169.40 3,175.40 3,169.40 3,172.10 5.3K
14:07 3,172.30 3,174.90 3,171.30 3,174.20 2.2K
14:08 3,174.20 3,174.50 3,169.40 3,169.80 3.2K
14:09 3,170.40 3,170.80 3,169.20 3,170.50 1.6K
14:10 3,170.50 3,171.40 3,170.00 3,170.50 1.2K
14:11 3,170.70 3,171.70 3,170.40 3,170.90 1.3K
14:12 3,171.20 3,171.20 3,169.30 3,170.10 2.8K
14:13 3,170.10 3,170.60 3,169.60 3,170.00 1.4K
14:14 3,170.40 3,170.60 3,170.00 3,170.50 0.7K
14:15 3,170.60 3,170.60 3,170.40 3,170.60 0.7K
14:16 3,170.60 3,171.00 3,170.10 3,171.00 3.2K
14:17 3,171.70 3,172.20 3,170.80 3,171.60 2.0K
14:18 3,171.40 3,171.50 3,170.50 3,171.20 1.4K
14:19 3,170.40 3,171.20 3,170.30 3,171.20 1.1K
14:20 3,171.20 3,172.50 3,171.20 3,172.00 1.1K
14:21 3,172.70 3,173.00 3,172.10 3,172.70 1.6K
14:22 3,172.70 3,172.70 3,171.00 3,171.00 1.8K
14:23 3,171.00 3,171.00 3,169.50 3,169.50 1.4K
14:24 3,170.00 3,171.40 3,169.40 3,171.40 4.4K
14:25 3,171.40 3,171.40 3,170.70 3,171.40 0.7K
14:26 3,171.20 3,171.60 3,170.80 3,171.60 1.9K
14:27 3,171.50 3,172.00 3,171.40 3,171.60 0.9K
14:28 3,171.60 3,172.40 3,171.40 3,171.50 1.4K
14:29 3,172.30 3,174.00 3,172.00 3,172.10 3.0K
14:30 3,172.00 3,172.30 3,171.80 3,172.30 0.9K
14:31 3,172.00 3,172.40 3,171.70 3,171.80 0.9K
14:32 3,171.70 3,172.10 3,171.50 3,171.90 0.8K
14:33 3,171.80 3,172.50 3,171.70 3,172.20 0.7K
14:34 3,172.20 3,172.70 3,171.40 3,172.70 1.2K
14:35 3,172.70 3,173.70 3,170.00 3,170.60 8.9K
14:36 3,172.50 3,172.70 3,171.80 3,172.20 2.4K
14:37 3,172.20 3,172.30 3,171.40 3,171.50 1.8K
14:38 3,171.50 3,171.50 3,170.10 3,170.40 1.1K
14:39 3,170.10 3,170.90 3,170.10 3,170.90 1.6K
14:40 3,170.90 3,171.50 3,170.90 3,170.90 0.9K
14:41 3,171.30 3,171.50 3,170.70 3,170.70 0.9K
14:42 3,171.30 3,171.40 3,171.10 3,171.40 0.7K
14:43 3,171.30 3,171.40 3,170.70 3,171.00 1.0K
14:44 3,171.70 3,172.80 3,171.00 3,172.80 2.5K
14:45 3,173.00 3,173.80 3,172.10 3,172.10 1.5K
14:46 3,172.30 3,172.70 3,170.10 3,170.50 1.9K
14:47 3,171.10 3,171.10 3,167.60 3,168.40 4.1K
14:48 3,169.70 3,170.10 3,165.20 3,165.30 7.6K
14:49 3,165.80 3,169.40 3,165.50 3,169.40 11.7K
14:50 3,169.90 3,171.70 3,168.20 3,171.70 5.3K
14:51 3,171.40 3,172.80 3,170.00 3,170.00 3.6K
14:52 3,170.00 3,170.10 3,169.80 3,170.00 2.0K
14:53 3,170.10 3,170.30 3,169.80 3,170.20 2.0K
14:54 3,170.00 3,170.40 3,169.30 3,170.00 3.7K
14:55 3,170.10 3,170.90 3,170.00 3,170.90 1.6K
14:56 3,170.20 3,171.00 3,170.20 3,170.70 0.7K
14:57 3,170.10 3,170.10 3,167.80 3,167.80 8.6K
14:58 3,167.10 3,167.80 3,166.50 3,166.50 2.3K
14:59 3,166.60 3,168.20 3,166.40 3,167.50 3.9K
15:00 3,167.00 3,167.00 3,160.00 3,161.30 35.3K
15:01 3,161.10 3,164.70 3,161.10 3,164.70 9.5K
15:02 3,164.10 3,164.10 3,161.50 3,161.50 10.5K
15:03 3,161.50 3,163.70 3,161.50 3,163.30 10.2K
15:04 3,163.20 3,163.30 3,162.10 3,162.30 9.9K
15:05 3,162.00 3,163.20 3,161.50 3,163.00 12.1K
15:06 3,163.10 3,163.60 3,163.00 3,163.50 9.0K
15:07 3,163.60 3,164.20 3,163.60 3,164.10 6.8K
15:08 3,164.10 3,164.20 3,163.00 3,163.30 15.6K
15:09 3,163.00 3,165.80 3,163.00 3,163.30 26.6K
15:10 3,163.30 3,164.60 3,163.00 3,163.00 13.6K
15:11 3,163.00 3,163.10 3,163.00 3,163.00 21.2K
15:12 3,163.00 3,163.10 3,161.60 3,163.10 22.1K
15:13 3,163.00 3,163.10 3,162.90 3,163.10 15.8K
15:14 3,163.30 3,163.30 3,163.00 3,163.00 21.4K
15:15 3,163.00 3,163.10 3,162.90 3,163.00 12.7K
15:16 3,163.00 3,163.10 3,163.00 3,163.00 19.8K
15:17 3,163.00 3,163.10 3,163.00 3,163.00 14.8K
15:18 3,163.00 3,163.10 3,163.00 3,163.00 15.0K
15:19 3,162.90 3,162.90 3,160.00 3,160.90 16.6K
15:20 3,161.10 3,161.20 3,160.80 3,161.00 9.5K
15:21 3,160.90 3,161.00 3,160.50 3,160.50 9.3K
15:22 3,160.40 3,160.40 3,160.00 3,160.00 10.8K
15:23 3,160.00 3,160.10 3,160.00 3,160.10 12.7K
15:24 3,160.00 3,160.10 3,160.00 3,160.00 10.5K
15:25 3,160.00 3,160.10 3,160.00 3,160.00 9.7K
15:26 3,160.50 3,162.40 3,160.30 3,162.20 10.6K
15:27 3,162.10 3,162.10 3,161.80 3,161.90 7.6K
15:28 3,161.70 3,161.70 3,160.00 3,160.00 8.2K
15:29 3,160.10 3,162.40 3,160.00 3,162.40 5.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし