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 3,128.60 3,128.60 3,128.60 3,128.60 2.6K
09:15 3,135.00 3,135.00 3,121.20 3,121.20 12.7K
09:16 3,121.00 3,122.30 3,116.20 3,117.50 18.5K
09:17 3,117.20 3,117.20 3,107.00 3,107.00 14.3K
09:18 3,108.90 3,108.90 3,103.00 3,103.00 8.2K
09:19 3,103.80 3,103.80 3,100.00 3,100.00 8.0K
09:20 3,098.00 3,101.00 3,093.20 3,093.50 18.1K
09:21 3,093.50 3,095.00 3,090.40 3,090.40 9.0K
09:22 3,090.40 3,092.00 3,088.80 3,090.50 8.9K
09:23 3,091.00 3,097.80 3,090.00 3,096.90 7.4K
09:24 3,096.90 3,096.90 3,091.80 3,092.00 7.1K
09:25 3,093.20 3,093.20 3,085.50 3,086.20 9.6K
09:26 3,087.00 3,090.70 3,086.70 3,088.00 4.6K
09:27 3,087.40 3,087.40 3,083.00 3,083.00 9.7K
09:28 3,084.00 3,085.00 3,083.00 3,084.90 4.9K
09:29 3,084.80 3,091.10 3,084.80 3,091.10 7.1K
09:30 3,090.90 3,090.90 3,084.50 3,088.10 6.1K
09:31 3,088.40 3,093.00 3,088.40 3,092.20 6.5K
09:32 3,091.60 3,098.00 3,091.60 3,097.80 7.7K
09:33 3,097.60 3,097.70 3,093.00 3,095.90 11.4K
09:34 3,095.90 3,099.30 3,095.90 3,097.10 6.0K
09:35 3,097.10 3,098.00 3,095.80 3,095.80 5.1K
09:36 3,095.30 3,097.60 3,095.30 3,096.50 3.4K
09:37 3,096.30 3,097.20 3,095.90 3,097.10 2.8K
09:38 3,097.10 3,098.00 3,096.00 3,096.00 4.3K
09:39 3,096.50 3,100.00 3,096.50 3,099.00 6.2K
09:40 3,098.30 3,099.60 3,098.30 3,099.60 3.6K
09:41 3,099.40 3,101.00 3,099.40 3,101.00 7.9K
09:42 3,100.90 3,101.80 3,100.40 3,101.00 2.5K
09:43 3,100.80 3,100.80 3,098.00 3,098.70 4.9K
09:44 3,097.00 3,097.00 3,092.00 3,093.40 10.2K
09:45 3,094.00 3,094.50 3,092.00 3,094.50 5.5K
09:46 3,093.10 3,093.20 3,091.10 3,091.20 3.7K
09:47 3,091.20 3,091.30 3,087.50 3,088.40 10.7K
09:48 3,088.40 3,092.90 3,088.40 3,092.00 3.6K
09:49 3,092.10 3,095.50 3,092.10 3,094.70 4.9K
09:50 3,094.90 3,094.90 3,094.20 3,094.40 1.8K
09:51 3,094.40 3,094.40 3,093.20 3,093.30 2.7K
09:52 3,093.50 3,094.60 3,093.50 3,094.30 2.1K
09:53 3,094.20 3,095.30 3,093.60 3,095.20 3.2K
09:54 3,095.20 3,096.00 3,094.30 3,094.40 5.1K
09:55 3,096.50 3,097.60 3,096.00 3,096.10 3.1K
09:56 3,096.20 3,098.30 3,096.10 3,098.30 6.5K
09:57 3,099.10 3,103.60 3,099.10 3,103.60 6.9K
09:58 3,103.00 3,103.30 3,100.90 3,101.50 4.7K
09:59 3,101.60 3,103.00 3,100.50 3,102.20 6.3K
10:00 3,102.00 3,102.90 3,100.10 3,100.10 2.4K
10:01 3,100.30 3,100.30 3,100.20 3,100.20 3.0K
10:02 3,100.50 3,100.70 3,100.10 3,100.10 1.8K
10:03 3,100.10 3,100.70 3,100.00 3,100.70 2.2K
10:04 3,100.50 3,101.00 3,100.00 3,100.00 16.4K
10:05 3,100.10 3,100.10 3,100.00 3,100.10 9.0K
10:06 3,100.20 3,101.30 3,100.20 3,100.60 1.0K
10:07 3,100.50 3,102.70 3,100.10 3,102.00 4.3K
10:08 3,102.00 3,102.00 3,100.10 3,100.50 0.8K
10:09 3,100.50 3,100.50 3,100.00 3,100.00 1.6K
10:10 3,100.10 3,100.10 3,100.00 3,100.10 12.3K
10:11 3,100.00 3,100.10 3,100.00 3,100.00 9.6K
10:12 3,100.10 3,100.10 3,100.00 3,100.10 2.1K
10:13 3,100.10 3,101.20 3,100.00 3,101.20 6.0K
10:14 3,102.00 3,102.80 3,101.80 3,101.80 3.2K
10:15 3,101.80 3,102.60 3,100.10 3,100.10 0.7K
10:16 3,100.10 3,101.80 3,100.10 3,100.10 2.9K
10:17 3,100.10 3,100.80 3,100.10 3,100.10 0.7K
10:18 3,100.10 3,100.20 3,100.00 3,100.00 5.6K
10:19 3,100.10 3,100.10 3,100.00 3,100.00 0.9K
10:20 3,100.00 3,101.80 3,100.00 3,100.50 4.2K
10:21 3,101.00 3,101.10 3,100.10 3,100.30 0.7K
10:22 3,100.30 3,101.10 3,100.20 3,100.20 1.2K
10:23 3,100.10 3,101.00 3,100.10 3,101.00 3.7K
10:24 3,101.10 3,102.20 3,100.20 3,102.20 43.4K
10:25 3,101.90 3,101.90 3,099.80 3,100.10 11.4K
10:26 3,100.10 3,100.30 3,100.00 3,100.00 18.1K
10:27 3,100.00 3,100.10 3,093.00 3,093.50 9.9K
10:28 3,092.70 3,094.90 3,092.00 3,093.80 4.4K
10:29 3,093.00 3,095.70 3,093.00 3,095.40 3.0K
10:30 3,096.10 3,096.20 3,095.00 3,095.00 1.3K
10:31 3,095.00 3,095.90 3,094.00 3,095.30 2.3K
10:32 3,095.30 3,095.70 3,094.70 3,095.10 1.6K
10:33 3,095.40 3,095.90 3,094.00 3,094.60 2.6K
10:34 3,094.90 3,095.40 3,093.80 3,093.80 1.9K
10:35 3,094.00 3,094.80 3,094.00 3,094.00 0.8K
10:36 3,094.00 3,094.60 3,094.00 3,094.40 2.9K
10:37 3,094.40 3,094.40 3,094.20 3,094.20 2.0K
10:38 3,094.30 3,094.30 3,094.20 3,094.20 2.5K
10:39 3,094.20 3,094.30 3,094.20 3,094.20 0.3K
10:40 3,094.30 3,094.30 3,094.20 3,094.20 2.1K
10:41 3,094.20 3,094.30 3,094.20 3,094.20 0.9K
10:42 3,094.20 3,094.30 3,094.20 3,094.20 2.0K
10:43 3,094.20 3,097.90 3,094.20 3,097.90 5.4K
10:44 3,097.90 3,098.20 3,096.20 3,097.90 1.5K
10:45 3,097.90 3,099.00 3,097.10 3,097.10 2.4K
10:46 3,097.10 3,097.60 3,097.10 3,097.50 1.5K
10:47 3,097.50 3,097.50 3,097.30 3,097.40 1.0K
10:48 3,097.30 3,098.80 3,095.90 3,098.30 5.0K
10:49 3,098.30 3,100.40 3,098.30 3,100.00 3.2K
10:50 3,098.40 3,100.00 3,098.40 3,099.70 2.5K
10:51 3,099.60 3,099.70 3,098.00 3,098.00 1.8K
10:52 3,099.00 3,099.10 3,098.50 3,099.00 1.2K
10:53 3,099.00 3,100.30 3,099.00 3,100.00 2.5K
10:54 3,099.10 3,100.00 3,098.80 3,098.80 1.7K
10:55 3,099.80 3,099.80 3,098.80 3,099.80 2.4K
10:56 3,100.30 3,100.90 3,099.40 3,099.40 2.6K
10:57 3,099.70 3,099.70 3,098.00 3,098.00 1.4K
10:58 3,098.00 3,098.80 3,098.00 3,098.70 1.1K
10:59 3,098.90 3,098.90 3,098.70 3,098.90 1.2K
11:00 3,098.90 3,099.50 3,098.70 3,099.50 1.2K
11:01 3,099.50 3,099.50 3,097.80 3,098.20 2.1K
11:02 3,098.20 3,098.20 3,097.00 3,097.00 1.9K
11:03 3,097.00 3,097.90 3,097.00 3,097.20 2.1K
11:04 3,097.20 3,097.90 3,096.10 3,097.30 6.3K
11:05 3,098.30 3,098.40 3,097.00 3,097.10 1.8K
11:06 3,097.20 3,097.80 3,097.00 3,097.70 2.0K
11:07 3,097.70 3,098.30 3,097.00 3,097.30 1.6K
11:08 3,097.30 3,098.20 3,097.00 3,097.00 1.6K
11:09 3,097.00 3,097.80 3,097.00 3,097.10 1.2K
11:10 3,097.30 3,097.40 3,097.00 3,097.30 2.3K
11:11 3,097.00 3,097.60 3,097.00 3,097.60 1.3K
11:12 3,097.60 3,098.80 3,097.60 3,097.60 1.6K
11:13 3,098.40 3,098.60 3,097.50 3,098.30 2.7K
11:14 3,097.80 3,100.00 3,097.80 3,099.90 2.5K
11:15 3,099.90 3,100.40 3,099.90 3,100.00 1.1K
11:16 3,100.00 3,100.00 3,098.10 3,098.50 1.8K
11:17 3,098.80 3,098.80 3,097.90 3,097.90 1.5K
11:18 3,097.90 3,098.20 3,097.00 3,097.00 1.4K
11:19 3,097.70 3,098.00 3,097.00 3,097.00 3.7K
11:20 3,097.30 3,099.90 3,097.30 3,099.70 1.5K
11:21 3,099.40 3,099.60 3,098.30 3,099.60 1.3K
11:22 3,099.50 3,099.60 3,098.40 3,098.40 1.4K
11:23 3,099.60 3,099.60 3,099.50 3,099.60 1.1K
11:24 3,099.50 3,099.80 3,099.00 3,099.50 1.5K
11:25 3,100.00 3,100.20 3,099.00 3,100.00 1.9K
11:26 3,100.10 3,100.30 3,100.00 3,100.00 1.2K
11:27 3,100.40 3,101.80 3,100.40 3,100.70 3.5K
11:28 3,101.10 3,101.10 3,100.00 3,100.00 1.4K
11:29 3,100.00 3,100.50 3,100.00 3,100.00 1.5K
11:30 3,100.30 3,100.50 3,100.30 3,100.30 1.7K
11:31 3,100.30 3,100.30 3,100.00 3,100.00 2.5K
11:32 3,100.00 3,100.20 3,099.90 3,099.90 1.4K
11:33 3,100.00 3,101.50 3,099.90 3,101.50 4.1K
11:34 3,101.70 3,104.40 3,101.70 3,104.00 9.0K
11:35 3,104.20 3,104.20 3,101.80 3,102.80 1.7K
11:36 3,102.40 3,103.60 3,100.90 3,100.90 1.1K
11:37 3,100.90 3,102.10 3,100.90 3,102.10 1.3K
11:38 3,102.00 3,102.10 3,102.00 3,102.00 1.1K
11:39 3,102.10 3,102.20 3,102.00 3,102.00 1.1K
11:40 3,102.00 3,102.20 3,100.60 3,100.70 1.1K
11:41 3,100.70 3,101.00 3,100.50 3,100.50 2.1K
11:42 3,101.00 3,101.00 3,100.00 3,100.00 1.5K
11:43 3,100.80 3,101.00 3,100.00 3,100.00 1.2K
11:44 3,100.50 3,100.70 3,100.00 3,100.00 1.1K
11:45 3,100.30 3,100.30 3,100.00 3,100.00 1.9K
11:46 3,100.00 3,100.10 3,100.00 3,100.00 1.7K
11:47 3,100.10 3,100.10 3,100.00 3,100.00 1.6K
11:48 3,100.00 3,100.00 3,099.60 3,099.60 4.9K
11:49 3,099.10 3,100.40 3,098.70 3,099.50 4.0K
11:50 3,100.00 3,101.10 3,100.00 3,100.20 1.0K
11:51 3,100.60 3,101.10 3,100.30 3,100.30 1.0K
11:52 3,100.30 3,100.80 3,099.90 3,100.00 3.0K
11:53 3,100.00 3,101.90 3,100.00 3,101.50 5.3K
11:54 3,102.70 3,104.90 3,102.50 3,104.90 6.6K
11:55 3,105.00 3,105.00 3,101.10 3,101.10 5.2K
11:56 3,101.10 3,103.50 3,100.30 3,101.80 4.5K
11:57 3,102.00 3,103.10 3,101.50 3,101.50 4.0K
11:58 3,101.30 3,101.30 3,100.00 3,100.00 3.8K
11:59 3,100.70 3,101.00 3,100.00 3,101.00 3.6K
12:00 3,101.10 3,102.00 3,100.10 3,100.60 4.2K
12:01 3,100.80 3,101.80 3,100.30 3,100.30 2.0K
12:02 3,100.00 3,100.70 3,099.70 3,099.70 3.2K
12:03 3,100.00 3,100.00 3,099.80 3,099.90 2.2K
12:04 3,100.60 3,100.70 3,100.00 3,100.00 4.8K
12:05 3,100.00 3,102.00 3,100.00 3,100.30 4.8K
12:06 3,101.00 3,101.50 3,100.10 3,101.00 3.9K
12:07 3,100.40 3,102.90 3,100.40 3,102.90 4.8K
12:08 3,102.70 3,102.80 3,100.70 3,101.40 3.9K
12:09 3,101.50 3,102.70 3,100.70 3,101.60 4.0K
12:10 3,101.60 3,102.20 3,100.80 3,100.90 3.9K
12:11 3,101.30 3,102.30 3,101.20 3,102.00 3.9K
12:12 3,102.10 3,102.20 3,101.20 3,101.40 5.1K
12:13 3,101.40 3,102.80 3,101.20 3,101.20 4.9K
12:14 3,101.20 3,103.70 3,100.90 3,102.50 4.0K
12:15 3,102.10 3,104.80 3,101.90 3,104.20 4.6K
12:16 3,104.40 3,105.00 3,104.20 3,104.40 3.4K
12:17 3,104.10 3,107.20 3,103.80 3,107.20 14.1K
12:18 3,107.00 3,107.80 3,104.90 3,105.00 6.2K
12:19 3,105.10 3,107.10 3,104.60 3,104.80 4.0K
12:20 3,105.00 3,106.80 3,104.20 3,104.30 4.1K
12:21 3,104.90 3,104.90 3,103.30 3,103.70 3.6K
12:22 3,103.70 3,105.20 3,103.30 3,104.80 3.8K
12:23 3,104.00 3,104.80 3,101.20 3,101.70 3.9K
12:24 3,101.50 3,104.90 3,101.10 3,103.00 5.6K
12:25 3,103.50 3,105.60 3,103.40 3,103.50 3.5K
12:26 3,103.90 3,105.10 3,103.30 3,105.10 4.9K
12:27 3,105.20 3,105.30 3,103.30 3,104.60 4.3K
12:28 3,105.50 3,108.70 3,105.30 3,105.70 9.7K
12:29 3,106.30 3,107.50 3,105.80 3,107.50 4.3K
12:30 3,107.40 3,110.00 3,107.40 3,108.50 8.7K
12:31 3,107.60 3,110.00 3,107.60 3,109.50 4.5K
12:32 3,109.80 3,112.00 3,109.80 3,111.10 7.7K
12:33 3,110.50 3,111.70 3,109.40 3,111.60 4.7K
12:34 3,111.60 3,111.60 3,108.90 3,109.70 4.0K
12:35 3,109.20 3,109.20 3,106.50 3,106.90 4.8K
12:36 3,107.40 3,107.40 3,105.90 3,106.30 4.1K
12:37 3,106.20 3,107.50 3,105.30 3,107.20 6.5K
12:38 3,105.10 3,107.00 3,101.70 3,101.70 5.2K
12:39 3,102.70 3,106.30 3,101.30 3,106.20 5.7K
12:40 3,106.00 3,106.00 3,103.70 3,103.80 2.9K
12:41 3,103.40 3,104.20 3,102.50 3,103.50 3.4K
12:42 3,104.10 3,104.10 3,102.00 3,102.90 3.5K
12:43 3,103.00 3,105.10 3,103.00 3,104.50 4.9K
12:44 3,104.50 3,104.90 3,103.10 3,104.10 3.3K
12:45 3,103.90 3,105.20 3,103.10 3,104.00 3.6K
12:46 3,104.20 3,105.90 3,103.90 3,105.90 3.7K
12:47 3,105.90 3,108.80 3,105.60 3,108.70 7.4K
12:48 3,108.90 3,109.60 3,105.60 3,106.50 5.1K
12:49 3,106.50 3,106.50 3,105.00 3,105.80 2.4K
12:50 3,105.60 3,109.10 3,105.30 3,108.70 4.6K
12:51 3,109.30 3,109.80 3,109.20 3,109.20 4.2K
12:52 3,109.70 3,109.80 3,109.00 3,109.00 6.2K
12:53 3,109.00 3,109.30 3,108.60 3,108.90 4.8K
12:54 3,108.90 3,109.00 3,106.40 3,107.10 4.2K
12:55 3,107.10 3,108.50 3,106.00 3,108.30 4.2K
12:56 3,108.20 3,108.80 3,106.50 3,108.00 5.2K
12:57 3,108.10 3,108.80 3,107.20 3,108.20 3.4K
12:58 3,108.10 3,108.50 3,106.10 3,106.30 4.1K
12:59 3,105.00 3,106.90 3,105.00 3,106.90 4.3K
13:00 3,106.80 3,108.20 3,106.80 3,107.90 3.4K
13:01 3,107.90 3,108.20 3,107.40 3,108.10 3.1K
13:02 3,107.60 3,109.70 3,107.60 3,109.10 4.0K
13:03 3,109.50 3,109.90 3,109.50 3,109.90 4.1K
13:04 3,109.90 3,110.30 3,108.90 3,108.90 4.2K
13:05 3,110.00 3,110.30 3,107.20 3,109.70 3.6K
13:06 3,109.40 3,109.70 3,108.50 3,109.00 3.5K
13:07 3,108.00 3,109.00 3,108.00 3,109.00 5.0K
13:08 3,109.40 3,109.40 3,108.20 3,109.00 3.3K
13:09 3,108.80 3,110.90 3,108.80 3,110.60 6.7K
13:10 3,110.60 3,111.90 3,110.00 3,111.90 6.5K
13:11 3,113.60 3,118.60 3,113.60 3,115.00 17.8K
13:12 3,116.40 3,119.80 3,116.40 3,118.00 6.9K
13:13 3,117.90 3,120.40 3,116.00 3,120.40 11.0K
13:14 3,120.20 3,128.00 3,120.20 3,123.30 21.8K
13:15 3,126.00 3,126.00 3,121.10 3,124.60 7.6K
13:16 3,124.50 3,127.50 3,122.60 3,124.20 10.4K
13:17 3,125.20 3,128.90 3,123.20 3,128.90 9.8K
13:18 3,129.60 3,134.40 3,129.00 3,131.20 11.2K
13:19 3,134.50 3,137.00 3,132.40 3,132.40 10.3K
13:20 3,132.30 3,134.90 3,131.20 3,132.00 8.3K
13:21 3,133.30 3,133.30 3,129.60 3,129.90 7.1K
13:22 3,129.70 3,131.70 3,129.70 3,130.00 5.5K
13:23 3,132.00 3,132.00 3,128.00 3,130.00 10.7K
13:24 3,129.40 3,129.40 3,126.10 3,128.00 5.0K
13:25 3,128.70 3,131.00 3,128.30 3,130.90 4.9K
13:26 3,130.50 3,131.60 3,130.00 3,130.10 3.4K
13:27 3,129.60 3,132.00 3,129.60 3,131.00 4.0K
13:28 3,130.00 3,132.90 3,130.00 3,131.00 8.9K
13:29 3,131.10 3,131.10 3,127.30 3,128.30 4.9K
13:30 3,129.00 3,130.50 3,127.90 3,130.00 8.3K
13:31 3,130.00 3,130.00 3,126.10 3,127.00 3.2K
13:32 3,127.00 3,127.00 3,124.40 3,125.40 6.2K
13:33 3,125.40 3,126.60 3,124.60 3,126.20 3.8K
13:34 3,126.10 3,126.90 3,125.00 3,126.00 4.6K
13:35 3,126.80 3,127.00 3,125.50 3,126.00 6.9K
13:36 3,126.30 3,128.80 3,126.00 3,128.80 4.6K
13:37 3,128.80 3,133.00 3,128.80 3,132.70 4.0K
13:38 3,133.90 3,135.00 3,133.00 3,134.80 4.2K
13:39 3,135.00 3,135.00 3,133.50 3,134.50 3.4K
13:40 3,134.80 3,140.40 3,134.80 3,140.10 17.0K
13:41 3,140.10 3,140.80 3,139.10 3,140.80 6.0K
13:42 3,141.00 3,145.00 3,140.90 3,144.50 15.2K
13:43 3,144.40 3,144.40 3,141.00 3,143.00 5.7K
13:44 3,142.90 3,146.00 3,142.90 3,144.00 12.4K
13:45 3,143.90 3,143.90 3,142.90 3,143.20 6.3K
13:46 3,143.40 3,143.40 3,141.70 3,143.10 10.7K
13:47 3,143.50 3,150.90 3,143.40 3,150.90 15.3K
13:48 3,152.40 3,157.60 3,152.40 3,155.50 14.9K
13:49 3,155.80 3,163.40 3,155.80 3,163.00 18.9K
13:50 3,165.00 3,180.00 3,165.00 3,175.40 38.7K
13:51 3,178.80 3,192.00 3,178.80 3,190.20 44.6K
13:52 3,192.70 3,194.00 3,186.00 3,187.50 54.4K
13:53 3,186.60 3,192.00 3,186.30 3,186.30 39.5K
13:54 3,183.00 3,185.00 3,182.80 3,184.10 19.1K
13:55 3,184.40 3,184.70 3,182.20 3,182.20 15.2K
13:56 3,184.60 3,192.00 3,184.60 3,192.00 45.2K
13:57 3,191.20 3,194.90 3,191.20 3,194.30 28.4K
13:58 3,194.30 3,204.00 3,194.30 3,204.00 44.1K
13:59 3,202.20 3,202.20 3,194.30 3,194.30 64.8K
14:00 3,195.00 3,208.80 3,195.00 3,207.30 41.3K
14:01 3,206.60 3,208.00 3,196.40 3,198.30 19.8K
14:02 3,198.70 3,198.70 3,195.00 3,196.40 5.9K
14:03 3,196.00 3,196.00 3,191.20 3,192.90 10.5K
14:04 3,193.00 3,193.40 3,191.20 3,193.40 7.1K
14:05 3,192.00 3,192.70 3,184.80 3,184.80 18.4K
14:06 3,184.50 3,184.50 3,181.80 3,182.50 7.6K
14:07 3,183.40 3,189.00 3,182.50 3,186.00 10.3K
14:08 3,185.90 3,191.50 3,184.00 3,190.50 10.6K
14:09 3,190.60 3,192.00 3,190.00 3,190.40 5.4K
14:10 3,190.40 3,191.10 3,190.00 3,190.00 7.1K
14:11 3,190.40 3,190.70 3,190.00 3,190.00 8.9K
14:12 3,191.00 3,199.00 3,191.00 3,199.00 24.1K
14:13 3,199.10 3,199.30 3,197.60 3,197.60 12.8K
14:14 3,197.30 3,197.30 3,192.70 3,194.90 9.0K
14:15 3,195.00 3,197.70 3,195.00 3,196.70 5.8K
14:16 3,196.60 3,200.00 3,195.10 3,200.00 10.1K
14:17 3,199.80 3,200.00 3,197.10 3,197.10 7.2K
14:18 3,196.00 3,199.10 3,194.20 3,198.00 6.7K
14:19 3,197.80 3,200.00 3,196.20 3,200.00 14.7K
14:20 3,201.30 3,201.30 3,195.70 3,196.90 14.9K
14:21 3,195.80 3,195.80 3,191.80 3,192.70 14.7K
14:22 3,193.30 3,194.90 3,192.20 3,193.00 10.6K
14:23 3,192.50 3,195.00 3,192.50 3,194.00 6.2K
14:24 3,195.00 3,195.00 3,194.00 3,194.10 4.0K
14:25 3,194.70 3,195.00 3,193.80 3,193.80 6.5K
14:26 3,194.20 3,195.00 3,193.10 3,193.20 4.0K
14:27 3,194.70 3,194.90 3,193.70 3,194.90 5.3K
14:28 3,194.70 3,194.90 3,192.80 3,192.80 4.1K
14:29 3,194.60 3,194.60 3,191.80 3,192.60 6.6K
14:30 3,193.00 3,194.00 3,192.60 3,192.60 5.1K
14:31 3,193.60 3,194.00 3,192.30 3,193.70 6.1K
14:32 3,193.40 3,194.90 3,193.40 3,194.70 5.5K
14:33 3,194.40 3,194.50 3,192.20 3,192.20 5.2K
14:34 3,192.20 3,192.90 3,191.20 3,191.80 5.4K
14:35 3,193.20 3,194.00 3,192.60 3,193.60 4.7K
14:36 3,193.90 3,194.80 3,193.20 3,193.40 6.9K
14:37 3,193.40 3,194.00 3,191.20 3,191.60 6.8K
14:38 3,191.60 3,192.00 3,190.00 3,190.30 11.0K
14:39 3,190.30 3,191.50 3,187.80 3,188.60 6.7K
14:40 3,191.20 3,193.00 3,188.90 3,191.20 7.7K
14:41 3,191.20 3,192.20 3,191.20 3,192.00 3.8K
14:42 3,192.00 3,195.00 3,191.30 3,194.90 7.5K
14:43 3,194.80 3,195.00 3,191.90 3,193.80 5.6K
14:44 3,193.30 3,193.40 3,192.00 3,192.60 4.4K
14:45 3,192.00 3,195.00 3,191.20 3,194.90 7.5K
14:46 3,194.90 3,195.00 3,191.90 3,191.90 15.7K
14:47 3,191.60 3,192.00 3,188.50 3,191.00 21.7K
14:48 3,191.90 3,194.70 3,191.60 3,194.00 12.7K
14:49 3,193.70 3,194.50 3,192.10 3,192.30 7.4K
14:50 3,191.30 3,198.00 3,191.30 3,197.90 15.3K
14:51 3,197.30 3,201.10 3,197.30 3,197.50 19.8K
14:52 3,197.20 3,199.20 3,197.10 3,197.10 8.5K
14:53 3,197.90 3,200.00 3,197.30 3,199.90 8.6K
14:54 3,199.80 3,200.40 3,197.60 3,197.60 8.6K
14:55 3,198.60 3,198.80 3,197.40 3,198.20 7.8K
14:56 3,198.20 3,198.50 3,196.30 3,196.30 7.4K
14:57 3,197.10 3,197.90 3,194.10 3,194.60 7.0K
14:58 3,194.60 3,196.70 3,194.20 3,195.90 7.4K
14:59 3,195.70 3,195.70 3,192.40 3,193.20 7.6K
15:00 3,194.60 3,199.80 3,194.60 3,197.40 17.9K
15:01 3,196.90 3,198.30 3,196.80 3,197.80 15.5K
15:02 3,198.20 3,198.80 3,195.70 3,197.20 23.4K
15:03 3,196.60 3,200.00 3,196.60 3,199.90 26.4K
15:04 3,199.40 3,199.60 3,197.50 3,198.50 15.5K
15:05 3,198.50 3,200.00 3,197.20 3,200.00 18.1K
15:06 3,199.60 3,200.00 3,198.20 3,198.30 17.8K
15:07 3,197.80 3,198.80 3,196.60 3,197.10 14.9K
15:08 3,196.40 3,197.40 3,194.70 3,195.60 15.7K
15:09 3,195.30 3,195.60 3,193.70 3,194.40 16.2K
15:10 3,194.50 3,195.00 3,194.00 3,194.80 16.0K
15:11 3,195.10 3,195.10 3,193.30 3,194.10 22.0K
15:12 3,194.50 3,194.50 3,192.40 3,192.40 20.3K
15:13 3,192.40 3,192.50 3,191.20 3,191.90 18.9K
15:14 3,192.10 3,192.80 3,191.80 3,192.60 15.1K
15:15 3,192.60 3,197.00 3,192.60 3,193.60 36.4K
15:16 3,194.30 3,196.30 3,193.80 3,195.90 16.1K
15:17 3,195.90 3,196.30 3,194.70 3,195.70 14.1K
15:18 3,194.50 3,195.30 3,193.50 3,194.10 29.3K
15:19 3,194.10 3,194.90 3,193.10 3,194.70 13.1K
15:20 3,195.00 3,195.70 3,194.00 3,194.90 24.4K
15:21 3,195.00 3,195.50 3,194.30 3,195.00 11.9K
15:22 3,196.30 3,197.80 3,195.00 3,195.50 18.6K
15:23 3,196.00 3,198.00 3,195.90 3,197.30 16.1K
15:24 3,197.30 3,197.40 3,195.50 3,195.70 18.7K
15:25 3,195.50 3,198.30 3,195.50 3,198.30 17.9K
15:26 3,198.50 3,200.00 3,198.50 3,199.80 19.9K
15:27 3,199.70 3,202.20 3,199.70 3,201.20 20.9K
15:28 3,201.20 3,203.70 3,199.00 3,200.00 16.2K
15:29 3,201.90 3,203.10 3,196.50 3,196.50 6.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし