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 3,186.30 3,186.30 3,186.30 3,186.30 15.1K
09:15 3,195.70 3,209.90 3,195.70 3,205.70 39.6K
09:16 3,205.50 3,206.50 3,200.00 3,204.20 17.8K
09:17 3,210.00 3,224.90 3,210.00 3,224.40 55.6K
09:18 3,223.80 3,235.30 3,223.80 3,231.80 51.2K
09:19 3,231.50 3,231.50 3,221.80 3,223.40 27.8K
09:20 3,222.00 3,222.00 3,207.00 3,213.00 24.5K
09:21 3,211.80 3,215.20 3,211.20 3,214.30 16.1K
09:22 3,213.60 3,214.90 3,207.10 3,208.00 11.1K
09:23 3,209.00 3,211.30 3,208.00 3,208.00 13.8K
09:24 3,209.50 3,213.90 3,209.50 3,213.90 19.8K
09:25 3,212.80 3,218.00 3,211.00 3,218.00 12.5K
09:26 3,217.10 3,221.80 3,215.90 3,216.60 10.1K
09:27 3,216.60 3,216.60 3,202.30 3,202.30 15.8K
09:28 3,202.60 3,206.70 3,202.00 3,204.80 9.2K
09:29 3,203.70 3,204.80 3,203.00 3,203.40 5.8K
09:30 3,203.20 3,206.60 3,200.50 3,201.00 14.6K
09:31 3,200.80 3,201.00 3,197.80 3,198.00 10.0K
09:32 3,197.00 3,197.30 3,194.00 3,196.80 13.7K
09:33 3,196.80 3,197.00 3,196.00 3,196.50 12.6K
09:34 3,197.00 3,197.00 3,192.00 3,192.00 5.3K
09:35 3,192.30 3,204.50 3,191.00 3,204.10 26.2K
09:36 3,204.80 3,205.90 3,201.50 3,202.00 7.0K
09:37 3,201.50 3,207.00 3,201.50 3,205.20 10.5K
09:38 3,204.90 3,205.20 3,204.60 3,204.70 5.4K
09:39 3,203.90 3,204.10 3,200.50 3,200.50 10.8K
09:40 3,201.00 3,204.90 3,200.70 3,201.00 6.6K
09:41 3,201.40 3,202.00 3,198.70 3,199.20 3.6K
09:42 3,199.90 3,201.80 3,199.70 3,201.80 10.7K
09:43 3,201.70 3,202.70 3,198.70 3,202.60 8.5K
09:44 3,201.50 3,204.00 3,201.50 3,203.40 7.1K
09:45 3,203.40 3,203.90 3,201.70 3,203.50 8.6K
09:46 3,203.20 3,210.00 3,202.90 3,210.00 12.2K
09:47 3,210.60 3,212.00 3,210.60 3,212.00 7.9K
09:48 3,211.80 3,215.00 3,211.80 3,212.00 13.8K
09:49 3,211.90 3,213.00 3,210.30 3,210.90 10.3K
09:50 3,210.60 3,212.00 3,209.60 3,212.00 8.8K
09:51 3,212.10 3,212.20 3,210.60 3,211.90 5.5K
09:52 3,212.00 3,212.80 3,210.00 3,211.90 4.6K
09:53 3,212.40 3,212.40 3,209.60 3,209.60 2.2K
09:54 3,210.00 3,210.00 3,208.50 3,209.30 3.0K
09:55 3,209.20 3,209.20 3,207.90 3,208.00 3.8K
09:56 3,205.60 3,208.00 3,205.60 3,205.70 7.3K
09:57 3,206.00 3,206.00 3,205.00 3,205.40 2.9K
09:58 3,205.40 3,205.40 3,205.20 3,205.30 2.1K
09:59 3,205.30 3,205.30 3,204.00 3,204.30 3.0K
10:00 3,202.00 3,207.60 3,202.00 3,207.40 27.2K
10:01 3,207.50 3,209.50 3,207.00 3,209.10 2.2K
10:02 3,209.40 3,209.40 3,208.40 3,208.70 1.2K
10:03 3,209.00 3,209.90 3,209.00 3,209.40 4.1K
10:04 3,209.40 3,209.70 3,209.20 3,209.20 7.6K
10:05 3,209.20 3,209.90 3,206.10 3,206.10 4.3K
10:06 3,207.30 3,207.50 3,206.50 3,207.40 3.5K
10:07 3,207.40 3,207.40 3,205.70 3,205.70 2.6K
10:08 3,204.80 3,205.10 3,202.80 3,202.80 14.1K
10:09 3,201.60 3,202.50 3,200.80 3,202.20 2.3K
10:10 3,202.20 3,202.20 3,201.50 3,201.50 2.0K
10:11 3,201.50 3,203.70 3,201.50 3,203.30 5.1K
10:12 3,202.70 3,204.90 3,202.70 3,204.40 2.6K
10:13 3,204.30 3,204.90 3,204.00 3,204.70 4.5K
10:14 3,204.50 3,204.90 3,202.70 3,203.00 2.0K
10:15 3,202.30 3,206.70 3,202.00 3,206.70 3.9K
10:16 3,206.00 3,211.60 3,206.00 3,209.50 18.4K
10:17 3,209.50 3,213.40 3,208.90 3,209.10 8.9K
10:18 3,208.90 3,209.10 3,205.00 3,205.00 2.9K
10:19 3,205.80 3,205.80 3,205.00 3,205.30 1.4K
10:20 3,205.70 3,205.70 3,205.00 3,205.10 0.9K
10:21 3,205.60 3,205.60 3,203.20 3,203.70 5.9K
10:22 3,203.80 3,208.60 3,201.50 3,206.60 39.0K
10:23 3,207.90 3,208.70 3,207.10 3,208.60 1.8K
10:24 3,208.90 3,208.90 3,203.60 3,207.20 9.3K
10:25 3,207.20 3,212.00 3,207.20 3,211.00 4.8K
10:26 3,211.90 3,212.80 3,211.30 3,212.80 4.5K
10:27 3,212.10 3,212.10 3,210.50 3,210.50 1.0K
10:28 3,210.40 3,211.70 3,208.20 3,210.70 9.1K
10:29 3,211.50 3,211.80 3,210.20 3,210.20 3.3K
10:30 3,210.40 3,210.40 3,207.10 3,207.10 1.5K
10:31 3,207.60 3,210.00 3,207.60 3,208.90 4.5K
10:32 3,209.20 3,209.20 3,208.00 3,208.00 1.4K
10:33 3,208.00 3,208.90 3,207.20 3,208.90 8.9K
10:34 3,209.00 3,209.00 3,203.00 3,203.00 1.9K
10:35 3,203.50 3,203.50 3,197.50 3,198.80 8.4K
10:36 3,198.00 3,198.20 3,195.00 3,197.90 15.4K
10:37 3,198.10 3,200.00 3,198.10 3,200.00 3.4K
10:38 3,199.60 3,200.00 3,195.90 3,195.90 26.7K
10:39 3,194.90 3,194.90 3,191.70 3,191.80 6.3K
10:40 3,192.30 3,194.90 3,192.30 3,194.00 5.8K
10:41 3,193.90 3,196.70 3,193.20 3,196.60 15.3K
10:42 3,195.90 3,196.00 3,193.90 3,194.00 5.0K
10:43 3,194.10 3,194.60 3,190.10 3,191.00 5.0K
10:44 3,191.00 3,193.70 3,191.00 3,193.70 6.3K
10:45 3,193.70 3,193.70 3,191.10 3,191.60 3.2K
10:46 3,191.90 3,194.10 3,191.90 3,192.40 7.6K
10:47 3,192.20 3,192.40 3,185.50 3,186.30 15.5K
10:48 3,186.50 3,187.90 3,184.70 3,184.70 27.4K
10:49 3,183.90 3,185.00 3,182.50 3,183.00 2.2K
10:50 3,182.10 3,182.90 3,180.00 3,181.50 4.9K
10:51 3,181.60 3,183.50 3,181.40 3,183.10 5.9K
10:52 3,183.00 3,183.50 3,183.00 3,183.30 2.8K
10:53 3,183.10 3,183.10 3,179.10 3,179.10 9.2K
10:54 3,179.40 3,179.60 3,177.20 3,177.80 7.5K
10:55 3,177.80 3,177.80 3,176.20 3,176.20 7.6K
10:56 3,175.00 3,177.80 3,174.10 3,176.80 20.6K
10:57 3,177.80 3,178.00 3,176.60 3,176.60 3.3K
10:58 3,177.00 3,177.00 3,176.40 3,177.00 1.1K
10:59 3,177.00 3,177.00 3,171.60 3,172.60 8.1K
11:00 3,173.10 3,175.10 3,173.00 3,175.10 5.1K
11:01 3,175.00 3,175.40 3,174.90 3,175.10 2.3K
11:02 3,175.10 3,177.70 3,175.10 3,177.70 5.8K
11:03 3,177.70 3,178.60 3,176.00 3,176.60 4.8K
11:04 3,177.00 3,181.70 3,177.00 3,180.60 12.8K
11:05 3,181.00 3,181.00 3,179.00 3,179.00 0.8K
11:06 3,179.80 3,180.30 3,179.20 3,180.30 3.9K
11:07 3,180.20 3,180.20 3,177.60 3,177.60 2.4K
11:08 3,177.90 3,179.90 3,177.90 3,179.90 4.0K
11:09 3,178.40 3,179.80 3,177.00 3,177.70 1.2K
11:10 3,177.60 3,177.90 3,174.40 3,177.70 8.0K
11:11 3,177.80 3,180.00 3,177.80 3,180.00 8.1K
11:12 3,180.00 3,183.60 3,180.00 3,183.60 31.5K
11:13 3,183.70 3,183.70 3,180.20 3,182.20 3.2K
11:14 3,180.90 3,181.90 3,179.50 3,179.50 2.3K
11:15 3,180.20 3,180.20 3,177.10 3,177.60 1.5K
11:16 3,177.60 3,177.80 3,177.10 3,177.60 3.6K
11:17 3,177.60 3,177.60 3,177.30 3,177.40 2.1K
11:18 3,177.30 3,177.90 3,177.30 3,177.90 6.2K
11:19 3,178.70 3,180.00 3,178.70 3,179.80 3.8K
11:20 3,180.00 3,180.00 3,178.90 3,178.90 1.5K
11:21 3,179.20 3,179.20 3,177.30 3,178.00 3.3K
11:22 3,178.00 3,178.20 3,178.00 3,178.00 6.2K
11:23 3,178.20 3,178.20 3,176.80 3,178.20 2.6K
11:24 3,178.20 3,180.00 3,178.20 3,178.70 7.2K
11:25 3,178.60 3,180.00 3,178.60 3,179.50 2.3K
11:26 3,179.90 3,179.90 3,179.00 3,179.90 0.7K
11:27 3,179.90 3,179.90 3,179.00 3,179.50 4.5K
11:28 3,179.50 3,179.60 3,179.30 3,179.30 1.5K
11:29 3,179.60 3,179.60 3,179.30 3,179.30 3.1K
11:30 3,179.00 3,179.50 3,179.00 3,179.50 1.5K
11:31 3,179.50 3,180.00 3,179.50 3,180.00 6.3K
11:32 3,180.00 3,181.70 3,180.00 3,181.70 14.1K
11:33 3,181.70 3,181.70 3,180.50 3,181.00 3.5K
11:34 3,181.00 3,181.00 3,179.60 3,181.00 9.3K
11:35 3,181.50 3,181.50 3,179.20 3,179.20 1.5K
11:36 3,179.20 3,182.50 3,179.20 3,182.20 10.0K
11:37 3,182.20 3,188.70 3,182.20 3,188.70 9.3K
11:38 3,190.10 3,193.50 3,190.10 3,192.50 33.3K
11:39 3,192.70 3,194.00 3,191.40 3,191.40 2.8K
11:40 3,192.30 3,194.00 3,191.50 3,191.50 8.4K
11:41 3,191.60 3,192.00 3,188.60 3,190.00 3.2K
11:42 3,189.40 3,192.40 3,189.00 3,189.70 8.1K
11:43 3,189.50 3,189.70 3,185.40 3,185.40 4.1K
11:44 3,186.00 3,189.50 3,186.00 3,187.20 22.4K
11:45 3,187.60 3,188.90 3,187.00 3,187.00 4.4K
11:46 3,187.00 3,187.00 3,182.00 3,182.00 16.2K
11:47 3,182.00 3,182.90 3,178.80 3,178.80 15.0K
11:48 3,179.00 3,179.00 3,177.40 3,178.40 5.6K
11:49 3,178.30 3,179.90 3,176.40 3,179.90 5.0K
11:50 3,179.80 3,185.20 3,179.10 3,184.60 30.5K
11:51 3,185.00 3,185.20 3,182.80 3,183.30 28.6K
11:52 3,183.40 3,183.50 3,182.50 3,183.30 23.3K
11:53 3,182.80 3,182.80 3,182.30 3,182.70 2.4K
11:54 3,183.00 3,184.90 3,183.00 3,184.70 9.9K
11:55 3,185.00 3,185.00 3,183.60 3,184.30 0.8K
11:56 3,184.30 3,184.40 3,183.90 3,184.40 0.6K
11:57 3,184.40 3,184.40 3,182.30 3,182.70 1.2K
11:58 3,182.70 3,184.20 3,182.60 3,183.80 6.1K
11:59 3,184.30 3,184.40 3,182.20 3,182.90 2.3K
12:00 3,182.90 3,184.00 3,182.90 3,184.00 3.6K
12:01 3,184.70 3,189.00 3,184.70 3,188.90 9.9K
12:02 3,188.90 3,190.20 3,187.50 3,188.50 12.2K
12:03 3,189.30 3,192.00 3,189.30 3,191.30 3.8K
12:04 3,191.30 3,194.40 3,191.10 3,193.80 11.3K
12:05 3,193.30 3,193.30 3,189.50 3,189.80 4.4K
12:06 3,189.80 3,192.40 3,188.70 3,192.30 7.7K
12:07 3,192.30 3,192.40 3,191.60 3,191.70 1.1K
12:08 3,191.10 3,191.10 3,190.90 3,191.00 2.7K
12:09 3,191.00 3,193.00 3,190.50 3,192.90 6.7K
12:10 3,192.80 3,193.00 3,190.40 3,191.00 1.2K
12:11 3,190.90 3,192.10 3,190.90 3,190.90 0.9K
12:12 3,190.90 3,191.00 3,189.40 3,190.50 2.0K
12:13 3,190.10 3,190.10 3,187.80 3,187.80 6.6K
12:14 3,187.00 3,190.10 3,187.00 3,190.10 1.0K
12:15 3,190.90 3,191.50 3,190.40 3,191.00 4.4K
12:16 3,191.00 3,191.00 3,189.90 3,190.00 0.8K
12:17 3,190.10 3,190.20 3,188.00 3,189.50 3.1K
12:18 3,190.00 3,191.30 3,190.00 3,191.30 4.0K
12:19 3,191.30 3,191.50 3,188.00 3,188.70 1.8K
12:20 3,188.70 3,190.10 3,188.50 3,190.00 19.1K
12:21 3,190.00 3,190.00 3,185.00 3,185.40 9.6K
12:22 3,185.40 3,186.80 3,184.80 3,186.20 3.5K
12:23 3,185.50 3,187.10 3,184.10 3,184.90 2.4K
12:24 3,185.00 3,187.80 3,184.90 3,187.10 3.1K
12:25 3,187.10 3,187.90 3,186.50 3,187.10 2.5K
12:26 3,187.40 3,189.50 3,187.40 3,189.50 2.6K
12:27 3,189.50 3,190.00 3,188.70 3,189.60 3.5K
12:28 3,189.60 3,190.40 3,189.60 3,189.80 5.1K
12:29 3,189.40 3,190.30 3,189.00 3,189.30 2.9K
12:30 3,189.30 3,190.30 3,187.20 3,190.20 3.9K
12:31 3,190.00 3,190.00 3,189.10 3,189.90 1.1K
12:32 3,190.00 3,190.00 3,189.00 3,189.10 1.7K
12:33 3,188.00 3,189.30 3,188.00 3,189.20 7.9K
12:34 3,189.30 3,192.90 3,189.30 3,192.90 5.7K
12:35 3,189.80 3,190.30 3,189.10 3,189.10 5.4K
12:36 3,189.10 3,189.90 3,189.10 3,189.10 1.9K
12:37 3,189.60 3,190.40 3,189.60 3,189.60 1.2K
12:38 3,190.00 3,190.00 3,188.20 3,188.90 3.5K
12:39 3,188.90 3,188.90 3,185.30 3,185.60 11.2K
12:40 3,185.60 3,185.60 3,184.30 3,184.40 1.4K
12:41 3,184.40 3,184.40 3,183.00 3,183.20 1.5K
12:42 3,182.70 3,187.00 3,182.50 3,187.00 8.3K
12:43 3,187.10 3,189.30 3,187.10 3,189.10 9.5K
12:44 3,188.70 3,188.70 3,187.20 3,187.60 1.9K
12:45 3,187.70 3,188.50 3,187.60 3,188.50 3.3K
12:46 3,188.50 3,188.50 3,187.80 3,188.00 1.0K
12:47 3,188.00 3,188.00 3,187.40 3,187.60 0.7K
12:48 3,187.80 3,187.80 3,182.70 3,182.70 4.6K
12:49 3,182.60 3,182.80 3,182.00 3,182.80 5.8K
12:50 3,182.90 3,185.70 3,182.80 3,185.30 8.8K
12:51 3,184.90 3,185.40 3,183.80 3,184.10 1.5K
12:52 3,184.10 3,185.50 3,184.10 3,184.70 2.1K
12:53 3,184.70 3,184.70 3,183.50 3,184.70 1.7K
12:54 3,184.70 3,184.70 3,182.10 3,183.00 2.5K
12:55 3,183.00 3,183.10 3,182.90 3,183.10 1.1K
12:56 3,183.10 3,183.20 3,182.30 3,182.90 1.9K
12:57 3,182.90 3,183.10 3,181.80 3,182.80 1.6K
12:58 3,182.90 3,183.50 3,181.30 3,181.90 14.3K
12:59 3,181.90 3,181.90 3,180.40 3,181.30 2.7K
13:00 3,181.30 3,181.80 3,180.00 3,180.00 6.3K
13:01 3,180.90 3,180.90 3,180.10 3,180.10 12.7K
13:02 3,180.30 3,180.30 3,180.10 3,180.20 1.9K
13:03 3,180.20 3,180.20 3,180.10 3,180.20 3.4K
13:04 3,180.20 3,181.30 3,180.00 3,181.00 5.7K
13:05 3,180.70 3,181.30 3,180.20 3,181.10 2.0K
13:06 3,180.60 3,186.00 3,180.60 3,184.90 137.4K
13:07 3,185.00 3,186.00 3,185.00 3,186.00 0.9K
13:08 3,186.40 3,186.40 3,184.40 3,184.50 5.5K
13:09 3,184.80 3,186.00 3,183.10 3,185.60 3.9K
13:10 3,185.70 3,185.80 3,184.40 3,185.10 1.8K
13:11 3,185.10 3,185.80 3,185.10 3,185.50 1.5K
13:12 3,185.50 3,185.60 3,184.80 3,185.50 2.4K
13:13 3,185.50 3,185.50 3,183.00 3,184.30 1.2K
13:14 3,184.30 3,185.50 3,184.30 3,184.30 2.0K
13:15 3,184.20 3,184.30 3,184.00 3,184.30 2.5K
13:16 3,183.10 3,184.60 3,183.10 3,184.20 1.8K
13:17 3,184.10 3,184.40 3,181.00 3,181.20 10.5K
13:18 3,180.90 3,180.90 3,177.60 3,177.60 14.1K
13:19 3,177.30 3,177.40 3,176.50 3,177.40 6.3K
13:20 3,177.40 3,177.50 3,176.40 3,176.60 5.6K
13:21 3,176.50 3,180.00 3,176.50 3,180.00 5.5K
13:22 3,180.00 3,181.40 3,180.00 3,181.20 1.7K
13:23 3,181.30 3,182.00 3,179.30 3,180.10 2.2K
13:24 3,180.10 3,180.10 3,178.70 3,179.00 1.1K
13:25 3,179.00 3,180.80 3,179.00 3,180.20 1.7K
13:26 3,179.70 3,180.20 3,179.50 3,180.20 0.8K
13:27 3,180.20 3,180.40 3,180.00 3,180.40 1.2K
13:28 3,180.40 3,180.60 3,180.10 3,180.50 1.8K
13:29 3,180.20 3,180.20 3,179.00 3,180.00 2.4K
13:30 3,180.00 3,180.00 3,179.20 3,179.60 1.3K
13:31 3,179.60 3,179.60 3,179.60 3,179.60 1.0K
13:32 3,179.60 3,179.60 3,179.30 3,179.50 0.9K
13:33 3,179.50 3,179.50 3,179.00 3,179.20 2.4K
13:34 3,179.20 3,179.20 3,179.10 3,179.20 1.2K
13:35 3,179.20 3,179.20 3,177.20 3,177.50 3.2K
13:36 3,177.50 3,180.40 3,177.50 3,178.40 13.9K
13:37 3,178.40 3,178.70 3,177.50 3,178.30 1.1K
13:38 3,177.80 3,178.10 3,177.60 3,178.00 1.3K
13:39 3,177.80 3,177.80 3,176.70 3,177.30 2.3K
13:40 3,177.30 3,177.30 3,177.10 3,177.30 1.2K
13:41 3,177.30 3,177.60 3,177.10 3,177.10 4.0K
13:42 3,177.30 3,177.40 3,177.10 3,177.40 1.3K
13:43 3,177.60 3,177.70 3,177.50 3,177.70 6.0K
13:44 3,177.70 3,177.70 3,177.20 3,177.60 2.6K
13:45 3,177.60 3,177.70 3,177.10 3,177.30 6.1K
13:46 3,176.90 3,177.20 3,176.90 3,177.10 2.4K
13:47 3,177.10 3,177.10 3,176.00 3,176.10 1.5K
13:48 3,176.20 3,176.70 3,176.20 3,176.70 1.8K
13:49 3,176.70 3,176.90 3,175.70 3,176.10 5.7K
13:50 3,176.20 3,176.20 3,175.50 3,176.10 4.3K
13:51 3,175.70 3,176.10 3,175.10 3,176.10 2.2K
13:52 3,176.50 3,180.00 3,176.50 3,180.00 12.9K
13:53 3,180.00 3,182.50 3,180.00 3,182.40 13.8K
13:54 3,182.40 3,182.40 3,179.90 3,180.70 4.4K
13:55 3,180.80 3,180.80 3,179.00 3,180.00 0.9K
13:56 3,180.00 3,180.00 3,179.50 3,179.50 1.2K
13:57 3,179.50 3,180.00 3,179.00 3,179.90 1.1K
13:58 3,179.90 3,180.00 3,179.10 3,179.10 1.0K
13:59 3,179.10 3,179.20 3,177.10 3,178.30 1.1K
14:00 3,178.30 3,180.10 3,178.30 3,179.00 2.9K
14:01 3,179.00 3,179.80 3,179.00 3,179.30 1.2K
14:02 3,179.40 3,179.50 3,178.80 3,179.20 1.6K
14:03 3,178.50 3,179.00 3,177.30 3,178.30 2.3K
14:04 3,178.30 3,178.30 3,177.00 3,177.40 0.9K
14:05 3,177.40 3,178.00 3,177.40 3,177.90 2.0K
14:06 3,178.10 3,178.10 3,177.50 3,177.80 1.6K
14:07 3,177.00 3,177.60 3,176.30 3,176.80 2.3K
14:08 3,176.80 3,177.10 3,175.40 3,176.50 2.5K
14:09 3,176.40 3,176.80 3,175.80 3,175.80 5.4K
14:10 3,176.60 3,176.60 3,175.70 3,176.20 1.2K
14:11 3,176.30 3,176.50 3,174.20 3,174.20 7.1K
14:12 3,174.50 3,174.50 3,173.20 3,173.50 3.7K
14:13 3,173.40 3,175.00 3,173.30 3,175.00 6.1K
14:14 3,175.00 3,175.00 3,174.90 3,175.00 1.4K
14:15 3,174.60 3,175.20 3,174.60 3,174.90 1.7K
14:16 3,174.50 3,174.50 3,173.10 3,174.40 1.1K
14:17 3,174.50 3,174.80 3,173.60 3,174.70 1.7K
14:18 3,174.70 3,175.00 3,174.70 3,174.80 1.2K
14:19 3,174.00 3,174.00 3,173.00 3,173.50 1.8K
14:20 3,173.40 3,173.80 3,173.30 3,173.80 4.2K
14:21 3,173.80 3,174.70 3,173.60 3,174.50 2.2K
14:22 3,173.80 3,174.60 3,173.80 3,174.60 0.8K
14:23 3,174.70 3,174.80 3,174.70 3,174.80 1.0K
14:24 3,174.90 3,175.00 3,174.60 3,174.70 3.2K
14:25 3,174.90 3,175.00 3,174.80 3,174.80 1.7K
14:26 3,174.80 3,174.80 3,174.70 3,174.80 1.1K
14:27 3,174.80 3,174.80 3,174.80 3,174.80 1.0K
14:28 3,174.80 3,174.80 3,173.50 3,173.50 2.3K
14:29 3,174.20 3,174.20 3,172.60 3,172.60 2.3K
14:30 3,171.30 3,171.90 3,171.10 3,171.90 3.1K
14:31 3,175.00 3,178.90 3,175.00 3,178.90 33.4K
14:32 3,177.70 3,179.90 3,177.40 3,178.00 5.5K
14:33 3,177.90 3,179.60 3,176.80 3,178.50 8.0K
14:34 3,179.10 3,179.80 3,179.10 3,179.40 1.9K
14:35 3,179.50 3,179.50 3,178.10 3,179.20 1.0K
14:36 3,179.20 3,180.00 3,178.40 3,180.00 4.7K
14:37 3,179.80 3,181.10 3,178.50 3,181.00 11.8K
14:38 3,182.50 3,183.40 3,181.60 3,183.10 5.5K
14:39 3,183.10 3,184.40 3,182.70 3,183.10 5.6K
14:40 3,183.20 3,183.20 3,179.10 3,180.10 5.8K
14:41 3,180.50 3,181.70 3,180.50 3,181.70 1.8K
14:42 3,181.70 3,181.70 3,180.60 3,180.60 1.3K
14:43 3,181.80 3,182.40 3,181.70 3,182.40 1.4K
14:44 3,182.70 3,182.90 3,181.80 3,181.80 1.1K
14:45 3,182.10 3,185.50 3,180.60 3,185.50 7.9K
14:46 3,185.40 3,185.40 3,179.60 3,181.00 39.5K
14:47 3,179.70 3,180.50 3,178.20 3,178.20 1.0K
14:48 3,178.20 3,178.20 3,176.50 3,177.10 2.3K
14:49 3,176.80 3,177.30 3,176.60 3,177.30 1.3K
14:50 3,177.30 3,179.30 3,177.20 3,178.00 1.4K
14:51 3,178.00 3,178.20 3,175.00 3,176.00 1.8K
14:52 3,176.40 3,178.70 3,176.40 3,178.70 1.3K
14:53 3,178.70 3,178.70 3,177.20 3,177.20 1.6K
14:54 3,175.60 3,179.60 3,175.60 3,179.60 3.9K
14:55 3,179.60 3,179.60 3,178.30 3,179.00 2.4K
14:56 3,179.10 3,179.90 3,179.10 3,179.80 1.7K
14:57 3,179.80 3,181.00 3,179.80 3,180.20 3.0K
14:58 3,180.20 3,180.50 3,179.20 3,179.20 3.1K
14:59 3,178.00 3,180.00 3,177.10 3,179.40 6.0K
15:00 3,178.90 3,179.60 3,178.90 3,179.60 6.4K
15:01 3,179.20 3,179.30 3,177.10 3,177.30 7.8K
15:02 3,177.70 3,178.00 3,177.60 3,177.90 6.6K
15:03 3,177.70 3,179.20 3,177.40 3,179.20 13.5K
15:04 3,179.20 3,180.90 3,178.80 3,180.90 7.6K
15:05 3,181.00 3,185.20 3,181.00 3,183.30 34.1K
15:06 3,183.20 3,185.20 3,183.20 3,184.80 27.4K
15:07 3,186.10 3,187.60 3,181.00 3,185.40 184.1K
15:08 3,185.50 3,189.70 3,185.50 3,188.70 26.8K
15:09 3,189.70 3,190.00 3,187.90 3,189.80 72.8K
15:10 3,190.00 3,190.10 3,186.20 3,189.40 27.2K
15:11 3,189.70 3,190.00 3,185.80 3,186.20 42.0K
15:12 3,186.40 3,191.20 3,186.40 3,190.60 28.6K
15:13 3,190.00 3,191.90 3,190.00 3,191.00 25.6K
15:14 3,192.10 3,192.30 3,189.90 3,191.50 24.8K
15:15 3,191.90 3,199.30 3,191.90 3,198.30 37.1K
15:16 3,198.50 3,203.80 3,198.30 3,203.20 32.7K
15:17 3,203.00 3,207.90 3,203.00 3,207.90 26.0K
15:18 3,207.60 3,208.60 3,203.60 3,204.90 40.6K
15:19 3,204.90 3,206.80 3,204.90 3,206.80 38.1K
15:20 3,206.60 3,207.20 3,205.10 3,206.70 27.7K
15:21 3,206.90 3,209.00 3,206.90 3,208.70 24.0K
15:22 3,209.00 3,210.80 3,209.00 3,210.70 24.8K
15:23 3,210.80 3,212.80 3,210.80 3,212.70 22.7K
15:24 3,212.80 3,214.50 3,212.70 3,213.50 27.9K
15:25 3,213.90 3,213.90 3,211.00 3,211.00 23.8K
15:26 3,210.90 3,218.00 3,210.70 3,217.20 25.9K
15:27 3,217.80 3,217.80 3,213.50 3,217.10 22.7K
15:28 3,216.90 3,219.50 3,216.80 3,219.00 20.7K
15:29 3,218.30 3,218.30 3,195.00 3,195.00 9.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし