Mazda

MAZD
🏛️ インド →
261.75
最終更新: 2025-09-30
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
09:07 268.65 268.65 268.65 268.65 0.0K
09:16 269.50 269.50 269.50 269.50 0.1K
09:17 269.55 269.90 269.50 269.50 0.3K
09:18 267.80 267.85 266.65 266.65 0.1K
09:19 266.00 266.00 264.15 264.15 0.5K
09:20 263.25 264.15 263.25 264.15 0.2K
09:22 263.00 263.00 263.00 263.00 0.2K
09:23 263.00 263.80 263.00 263.80 0.3K
09:24 263.75 264.00 262.85 264.00 0.1K
09:25 263.00 264.25 262.95 263.05 0.3K
09:27 263.70 263.70 263.10 263.10 0.0K
09:28 263.80 264.80 263.60 264.80 0.7K
09:29 264.80 264.80 264.00 264.05 0.1K
09:30 264.80 264.80 264.05 264.05 0.1K
09:32 264.50 264.80 264.50 264.80 0.1K
09:33 264.00 264.00 264.00 264.00 0.1K
09:34 263.05 263.05 263.05 263.05 0.1K
09:35 262.70 262.95 262.70 262.95 0.2K
09:36 262.95 262.95 262.35 262.35 0.0K
09:38 263.95 263.95 263.20 263.20 0.0K
09:40 264.70 264.70 264.70 264.70 0.0K
09:41 264.50 264.80 264.10 264.80 0.1K
09:42 264.40 264.40 264.40 264.40 0.0K
09:44 264.05 264.05 264.05 264.05 0.1K
09:46 265.00 265.00 265.00 265.00 0.0K
09:47 264.60 264.60 264.60 264.60 0.0K
09:48 265.50 265.50 265.35 265.35 0.2K
09:50 266.60 266.60 266.00 266.00 0.1K
09:51 265.85 265.85 265.85 265.85 0.0K
09:52 265.65 265.65 265.65 265.65 0.0K
09:53 265.60 265.60 265.60 265.60 0.0K
09:55 265.30 265.30 265.30 265.30 0.1K
09:58 264.65 265.80 264.65 265.80 0.1K
09:59 265.80 265.80 265.80 265.80 0.0K
10:01 264.95 264.95 264.95 264.95 0.0K
10:02 265.55 265.80 265.55 265.80 0.0K
10:06 265.45 265.45 265.45 265.45 0.0K
10:07 265.45 265.90 265.05 265.90 0.1K
10:08 265.10 265.10 265.10 265.10 0.0K
10:10 265.00 265.00 265.00 265.00 0.1K
10:13 265.55 265.55 265.55 265.55 0.1K
10:28 265.45 265.45 265.45 265.45 0.0K
10:34 265.45 265.45 265.45 265.45 0.0K
10:37 264.45 264.45 263.80 263.80 0.7K
10:38 263.50 263.50 263.50 263.50 0.0K
10:40 263.80 263.95 263.55 263.55 0.4K
10:48 263.60 263.60 263.50 263.50 0.0K
10:51 265.00 265.40 265.00 265.30 0.5K
10:52 265.40 265.40 265.00 265.00 0.0K
10:53 265.35 265.35 265.35 265.35 0.0K
10:54 265.60 265.60 265.60 265.60 0.1K
10:56 265.00 265.00 265.00 265.00 0.0K
10:59 264.55 264.55 264.55 264.55 0.0K
11:00 264.85 264.85 264.85 264.85 0.0K
11:05 264.70 264.70 264.70 264.70 0.0K
11:08 264.60 264.80 264.60 264.80 0.1K
11:09 264.80 264.80 264.75 264.75 0.1K
11:10 264.75 264.75 264.75 264.75 0.0K
11:11 264.75 264.75 264.10 264.10 0.0K
11:19 263.70 263.70 263.70 263.70 0.0K
11:20 263.70 263.70 263.70 263.70 0.0K
11:31 263.60 263.70 263.60 263.70 0.1K
11:36 262.90 262.90 262.90 262.90 0.5K
11:39 262.90 262.90 262.90 262.90 0.0K
11:41 262.90 263.30 262.90 263.30 0.1K
11:44 263.45 263.45 263.45 263.45 0.1K
11:47 264.10 264.85 264.10 264.25 0.1K
11:48 264.40 264.60 262.90 263.40 0.2K
11:49 263.10 263.60 263.00 263.60 0.1K
11:50 263.60 263.60 263.60 263.60 0.1K
11:51 263.60 264.50 263.60 264.50 0.1K
11:52 264.35 264.70 264.20 264.20 0.1K
11:53 264.20 264.40 264.20 264.40 0.0K
11:54 263.10 263.10 263.05 263.05 0.0K
11:55 263.05 263.80 263.05 263.80 0.1K
11:56 263.80 264.45 263.35 264.45 0.2K
11:57 264.45 265.95 264.45 265.95 0.0K
11:58 266.00 266.25 265.20 265.55 0.1K
11:59 264.50 264.70 263.80 263.80 0.3K
12:00 265.00 265.00 265.00 265.00 0.0K
12:01 264.50 264.85 264.45 264.85 0.2K
12:02 264.95 265.45 264.95 265.45 0.0K
12:03 264.50 264.50 263.35 263.35 0.2K
12:04 263.25 264.00 263.10 263.95 0.2K
12:05 263.90 264.00 263.90 264.00 0.1K
12:06 263.30 263.60 263.20 263.60 0.0K
12:07 263.25 264.00 263.25 264.00 0.2K
12:08 265.80 265.80 264.80 264.80 0.1K
12:09 265.10 265.10 264.15 264.70 0.1K
12:10 264.40 264.45 264.40 264.45 0.1K
12:16 265.00 265.00 265.00 265.00 0.0K
12:19 264.65 265.00 264.65 265.00 0.0K
12:21 265.20 265.20 265.20 265.20 0.0K
12:34 264.65 264.65 264.65 264.65 0.0K
12:35 264.45 264.45 264.00 264.00 0.1K
12:45 264.55 264.55 264.55 264.55 0.0K
12:47 264.60 264.60 264.60 264.60 0.0K
12:54 264.80 264.80 264.80 264.80 0.0K
13:01 264.55 264.55 264.55 264.55 0.0K
13:02 264.55 264.55 264.55 264.55 0.0K
13:03 264.65 265.45 264.65 265.45 0.1K
13:04 265.85 266.15 265.85 266.15 0.1K
13:05 265.90 267.25 265.90 267.25 0.1K
13:06 267.80 268.50 266.00 266.00 0.4K
13:07 264.00 266.35 264.00 266.25 0.5K
13:08 266.80 267.50 266.80 267.05 0.2K
13:09 267.00 267.10 266.80 267.10 0.1K
13:10 267.15 267.70 267.15 267.70 0.1K
13:11 267.75 268.00 266.25 266.25 0.4K
13:12 265.30 265.95 265.10 265.10 0.1K
13:13 265.00 265.00 264.90 264.90 0.1K
13:15 264.25 264.25 264.25 264.25 0.2K
13:16 264.85 264.85 264.85 264.85 0.0K
13:17 264.90 264.90 264.90 264.90 0.2K
13:18 264.70 264.70 264.70 264.70 0.0K
13:22 264.65 264.65 264.65 264.65 0.0K
13:23 264.00 264.40 264.00 264.40 0.2K
13:26 263.90 263.90 263.90 263.90 0.0K
13:29 264.05 264.05 264.05 264.05 0.0K
13:30 264.55 265.00 264.55 264.85 0.0K
13:31 265.35 265.80 265.35 265.65 0.0K
13:32 265.40 265.40 265.40 265.40 0.1K
13:33 264.75 264.75 264.10 264.10 0.0K
13:39 264.20 264.20 264.20 264.20 0.0K
13:41 263.75 263.75 263.75 263.75 0.0K
13:47 264.65 265.15 264.65 265.15 0.0K
13:48 265.75 265.90 265.75 265.90 0.0K
13:49 266.80 266.80 264.40 264.40 0.6K
13:50 263.90 263.90 263.90 263.90 0.1K
13:52 263.80 264.50 263.80 264.50 0.1K
13:53 263.75 263.75 263.75 263.75 0.4K
14:02 263.95 264.65 263.90 263.90 0.1K
14:03 263.50 263.50 263.50 263.50 0.4K
14:06 263.50 263.50 263.00 263.00 0.6K
14:08 263.05 263.05 263.05 263.05 0.0K
14:09 263.15 263.15 263.15 263.15 0.0K
14:10 263.80 263.80 263.80 263.80 0.0K
14:15 263.50 263.55 263.50 263.55 0.0K
14:19 264.00 264.00 264.00 264.00 0.0K
14:20 264.10 264.10 264.10 264.10 0.0K
14:21 264.40 264.40 264.40 264.40 0.1K
14:23 263.10 263.10 263.10 263.10 0.3K
14:24 263.55 263.55 263.55 263.55 0.0K
14:26 263.10 263.10 263.10 263.10 0.0K
14:28 263.95 263.95 263.95 263.95 0.1K
14:30 263.80 263.80 263.80 263.80 0.0K
14:32 264.20 264.20 264.20 264.20 0.0K
14:35 264.25 264.25 264.25 264.25 0.0K
14:36 264.20 264.20 264.20 264.20 0.0K
14:40 264.20 264.40 264.20 264.40 0.0K
14:41 264.80 264.80 264.80 264.80 0.1K
14:43 264.45 264.45 263.95 263.95 0.0K
14:44 264.00 264.00 264.00 264.00 0.0K
14:45 264.20 264.20 264.20 264.20 0.0K
14:53 264.80 264.80 264.80 264.80 0.0K
14:54 264.50 264.50 264.30 264.30 0.0K
14:55 264.30 264.60 264.30 264.60 0.0K
14:57 264.60 264.60 264.30 264.30 0.0K
15:00 264.35 264.35 264.35 264.35 0.0K
15:02 264.35 264.35 264.25 264.25 0.0K
15:04 264.20 264.20 264.00 264.00 0.3K
15:05 263.20 263.30 263.15 263.25 0.3K
15:06 263.50 263.85 263.50 263.60 0.0K
15:07 263.60 263.60 263.50 263.50 0.0K
15:09 263.45 263.45 263.45 263.45 0.0K
15:10 263.45 263.45 263.45 263.45 0.0K
15:11 263.40 263.40 263.40 263.40 0.0K
15:12 263.40 263.40 263.10 263.10 0.1K
15:13 263.00 263.00 263.00 263.00 0.0K
15:14 263.00 263.00 263.00 263.00 0.0K
15:15 262.90 262.90 262.90 262.90 0.0K
15:16 263.10 263.10 263.10 263.10 0.0K
15:17 263.10 263.10 263.10 263.10 0.3K
15:18 263.50 263.50 263.40 263.40 0.2K
15:19 263.30 263.30 263.30 263.30 0.0K
15:20 262.80 262.80 262.00 262.00 0.1K
15:21 262.10 262.10 262.10 262.10 0.0K
15:22 263.30 263.50 263.00 263.45 2.0K
15:23 263.35 263.35 263.35 263.35 0.2K
15:24 263.40 263.40 263.30 263.30 0.4K
15:25 263.25 263.25 262.40 262.40 0.3K
15:26 263.55 263.55 263.50 263.50 0.5K
15:27 263.00 263.45 262.05 263.45 0.3K
15:28 263.40 263.40 263.40 263.40 0.0K
15:29 263.40 264.85 263.10 263.10 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-30 265.00 267.40 260.60 261.75 0.0M
2025-09-29 264.40 265.85 261.70 264.05 0.0M
2025-09-26 268.65 270.15 262.00 263.10 0.0M
2025-09-25 272.05 274.95 266.00 267.55 0.0M
2025-09-24 277.45 279.65 269.45 269.95 0.0M
2025-09-23 284.05 284.40 275.20 276.10 0.0M
2025-09-22 275.00 286.00 273.95 280.90 0.0M
2025-09-19 276.05 278.50 274.05 275.20 0.0M
2025-09-18 281.90 281.90 276.00 277.70 0.0M
2025-09-17 280.95 284.95 275.75 276.60 0.0M
2025-09-16 280.50 282.70 275.80 279.60 0.0M
2025-09-15 278.40 279.40 273.10 276.80 0.0M
2025-09-12 275.40 287.75 272.15 274.55 0.0M
2025-09-11 278.50 282.00 272.00 272.60 0.0M
2025-09-10 279.85 281.95 275.25 277.30 0.0M
2025-09-09 277.10 284.00 277.10 279.10 0.0M
2025-09-08 286.75 286.75 276.00 277.10 0.0M
2025-09-05 278.20 286.70 278.20 281.20 0.0M
2025-09-04 293.05 300.00 283.60 285.10 0.0M
2025-09-03 293.00 298.00 291.10 293.20 0.0M
2025-09-02 301.00 302.15 288.50 291.00 0.1M
2025-09-01 283.00 291.00 279.50 289.10 0.0M
2025-08-29 284.90 285.00 277.10 278.40 0.0M
2025-08-28 290.15 290.15 279.10 282.10 0.0M
2025-08-26 289.80 297.75 286.85 288.75 0.0M
2025-08-25 287.90 293.45 287.00 288.35 0.0M
2025-08-22 292.70 294.70 286.00 287.75 0.0M
2025-08-21 291.10 305.00 287.05 289.75 0.1M
2025-08-20 276.30 296.80 274.15 290.55 0.1M
2025-08-19 270.00 278.00 269.95 277.25 0.0M
2025-08-18 275.05 277.55 270.10 271.50 0.0M
2025-08-14 277.50 278.00 271.65 274.10 0.0M
2025-08-13 275.15 277.00 270.30 274.15 0.0M
2025-08-12 271.00 279.15 267.00 275.15 0.1M
2025-08-11 277.55 278.00 262.05 266.75 0.0M
2025-08-08 287.80 287.80 273.55 274.80 0.1M
2025-08-07 290.00 290.00 281.20 286.00 0.1M
2025-08-06 304.85 318.80 287.00 291.65 0.5M
2025-08-05 284.05 294.00 284.05 289.75 0.0M
2025-08-04 280.60 287.65 280.60 284.20 0.0M
2025-08-01 296.00 296.90 279.85 280.60 0.0M
2025-07-31 289.01 296.98 287.30 292.89 0.0M
2025-07-30 294.00 297.89 291.10 292.95 0.0M
2025-07-29 298.00 300.10 292.00 293.80 0.0M
2025-07-28 286.17 304.00 282.68 298.60 0.1M
2025-07-25 297.80 303.01 285.03 287.90 0.1M
2025-07-24 309.00 310.70 296.15 297.80 0.1M
2025-07-23 309.90 320.00 306.00 307.64 0.3M
2025-07-22 298.68 312.00 296.78 306.05 0.1M
2025-07-21 298.40 308.00 295.27 297.66 0.1M
2025-07-18 304.00 304.00 295.00 295.74 0.0M
2025-07-17 303.38 307.82 300.26 302.17 0.1M
2025-07-16 294.43 316.50 294.00 300.16 0.3M
2025-07-15 297.90 304.68 291.00 294.43 0.1M
2025-07-14 303.00 304.48 290.99 292.18 0.1M
2025-07-11 307.80 314.00 298.00 304.48 0.1M
2025-07-10 318.00 322.00 302.14 304.98 0.2M
2025-07-09 290.63 329.00 290.63 316.29 0.8M
2025-07-08 314.80 315.00 297.00 299.28 0.2M
2025-07-07 300.20 337.77 296.10 317.27 2.4M
2025-07-04 264.80 290.54 246.94 290.54 1.3M
2025-07-03 237.54 244.00 237.10 242.12 0.0M
2025-07-02 239.00 240.89 235.42 237.55 0.0M
2025-07-01 241.66 242.00 238.94 240.19 0.0M
2025-06-30 247.50 247.50 237.75 239.50 0.0M
2025-06-27 248.00 248.00 242.50 243.25 0.0M
2025-06-26 247.05 248.00 244.05 246.00 0.0M
2025-06-25 245.85 248.00 243.55 247.05 0.0M
2025-06-24 244.00 247.15 242.25 244.65 0.0M
2025-06-23 235.65 248.05 235.65 243.00 0.0M
2025-06-20 237.85 241.15 233.05 237.15 0.0M
2025-06-19 245.20 245.20 235.05 237.95 0.0M
2025-06-18 238.90 245.45 238.90 243.00 0.0M
2025-06-17 245.00 247.10 241.00 242.55 0.0M
2025-06-16 242.85 245.50 237.00 240.70 0.0M
2025-06-13 246.30 246.30 239.10 242.85 0.0M
2025-06-12 254.70 254.70 246.25 247.10 0.0M
2025-06-11 250.00 254.40 247.30 251.20 0.0M
2025-06-10 246.00 249.65 241.60 247.00 0.0M
2025-06-09 247.05 247.05 238.05 242.60 0.0M
2025-06-06 245.00 247.45 238.00 241.50 0.0M
2025-06-05 242.75 246.40 242.05 242.85 0.0M
2025-06-04 250.55 254.00 243.00 245.20 0.0M
2025-06-03 245.40 251.00 243.30 248.65 0.0M
2025-06-02 250.45 250.80 242.10 243.55 0.0M
2025-05-30 261.00 273.14 248.00 250.87 0.2M
2025-05-29 279.25 279.25 272.64 273.14 0.0M
2025-05-28 274.75 280.72 271.25 277.16 0.0M
2025-05-27 277.54 279.09 271.25 274.65 0.0M
2025-05-26 269.80 278.00 269.79 276.72 0.0M
2025-05-23 264.90 269.35 260.50 267.40 0.0M
2025-05-22 267.09 267.09 261.21 261.87 0.0M
2025-05-21 265.26 274.30 263.10 268.48 0.0M
2025-05-20 279.85 286.20 267.00 269.04 0.0M
2025-05-19 264.26 288.80 264.26 277.15 0.1M
2025-05-16 250.20 254.90 245.01 253.09 0.0M
2025-05-15 242.58 247.00 238.50 244.48 0.0M
2025-05-14 234.00 242.60 232.00 242.58 0.0M
2025-05-13 227.99 232.74 216.05 231.05 0.0M
2025-05-12 221.90 222.02 215.61 221.74 0.0M
2025-05-09 213.48 215.60 205.00 211.45 0.0M
2025-05-08 215.00 219.78 211.00 213.48 0.0M
2025-05-07 210.55 220.50 210.42 215.79 0.0M
2025-05-06 237.00 237.00 219.27 221.50 0.0M
2025-05-05 239.89 244.40 230.00 230.82 0.0M
2025-05-02 239.00 239.00 234.33 234.33 0.0M
2025-04-30 240.05 240.05 239.12 239.12 0.0M
2025-04-29 244.90 244.90 240.20 244.00 0.0M
2025-04-28 251.10 251.10 244.90 244.90 0.0M
2025-04-25 254.00 254.00 249.90 249.90 0.0M
2025-04-24 251.00 255.00 251.00 255.00 0.0M
2025-04-23 258.00 258.00 256.00 256.00 0.0M
2025-04-22 258.33 258.33 258.33 258.33 0.0M
2025-04-21 253.27 253.27 253.27 253.27 0.0M
2025-04-17 248.31 248.31 248.25 248.31 0.0M
2025-04-16 240.21 243.45 240.21 243.45 0.0M
2025-04-15 236.65 238.68 236.65 238.68 0.0M
2025-04-11 234.10 236.00 234.00 234.00 0.0M
2025-04-09 234.90 234.90 234.00 234.00 0.0M
2025-04-08 239.00 239.00 234.33 236.81 0.0M
2025-04-07 239.12 239.12 239.12 239.12 0.0M
2025-04-04 245.00 245.50 244.00 244.00 0.0M
2025-04-03 242.76 242.76 242.76 242.76 0.0M
2025-04-02 238.51 238.51 238.00 238.00 0.0M
2025-04-01 241.00 241.00 238.51 238.51 0.0M
2025-03-28 243.42 243.75 243.37 243.37 0.0M
2025-03-27 248.34 248.34 248.34 248.34 0.0M
2025-03-26 253.41 253.41 253.41 253.41 0.0M
2025-03-25 272.00 277.56 257.00 258.59 0.0M
2025-03-24 253.00 264.37 253.00 264.35 0.0M
2025-03-21 249.00 253.98 247.00 251.79 0.0M
2025-03-20 244.90 246.84 238.78 246.79 0.0M
2025-03-19 233.22 240.00 233.00 235.09 0.0M
2025-03-18 225.50 234.12 222.60 233.22 0.0M
2025-03-17 233.56 233.56 221.88 222.98 0.0M
2025-03-13 235.50 239.20 226.60 233.56 0.0M
2025-03-12 226.00 238.00 226.00 235.30 0.0M
2025-03-11 234.90 239.25 222.11 229.93 0.0M
2025-03-10 246.75 246.75 231.10 232.43 0.0M
2025-03-07 242.79 242.79 235.00 241.04 0.0M
2025-03-06 230.00 235.27 224.00 231.23 0.0M
2025-03-05 221.98 231.00 218.00 224.07 0.0M
2025-03-04 214.74 224.95 206.05 223.98 0.0M
2025-03-03 231.00 233.95 213.41 214.74 0.0M
2025-02-28 227.40 229.00 220.15 224.65 0.0M
2025-02-27 230.40 237.00 230.00 231.70 0.0M
2025-02-25 227.00 234.85 227.00 230.40 0.0M
2025-02-24 231.10 245.00 230.00 231.50 0.0M
2025-02-21 244.00 249.80 238.05 239.05 0.0M
2025-02-20 242.00 252.00 231.00 246.00 0.0M
2025-02-19 231.25 242.80 231.25 242.80 0.0M
2025-02-18 238.00 245.00 227.00 231.25 0.0M
2025-02-17 249.30 250.00 237.55 238.20 0.0M
2025-02-14 258.90 258.90 246.55 249.30 0.0M
2025-02-13 258.75 270.85 258.60 259.50 0.0M
2025-02-12 265.00 278.10 264.20 272.20 0.0M
2025-02-11 294.00 300.00 278.10 278.10 0.0M
2025-02-10 310.00 310.00 291.10 292.70 0.0M
2025-02-07 320.00 320.00 303.00 306.40 0.0M
2025-02-06 317.55 317.55 304.00 313.90 0.0M
2025-02-05 313.95 320.90 305.05 311.70 0.0M
2025-02-04 308.80 312.00 295.50 305.65 0.0M
2025-02-03 323.65 323.65 308.70 308.80 0.0M
2025-02-01 324.00 335.00 321.00 324.95 0.0M
2025-01-31 332.00 334.90 318.70 321.35 0.0M
2025-01-30 333.50 346.25 323.55 335.45 0.0M
2025-01-29 349.00 349.20 330.95 340.50 0.0M
2025-01-28 330.00 349.20 330.00 348.35 0.0M
2025-01-27 340.20 345.00 328.93 332.58 0.0M
2025-01-24 350.01 363.98 344.00 346.24 0.0M
2025-01-23 348.82 362.00 348.82 356.78 0.0M
2025-01-22 367.94 374.00 349.00 356.00 0.0M
2025-01-21 367.60 375.00 358.00 364.64 0.0M
2025-01-20 393.99 399.71 363.98 368.82 0.3M
2025-01-17 401.80 414.96 389.01 392.57 0.4M
2025-01-16 372.62 428.88 372.62 409.99 1.9M
2025-01-15 376.60 382.66 366.36 370.83 0.4M
2025-01-14 349.00 386.00 342.32 375.06 0.8M
2025-01-13 388.21 389.98 344.00 354.56 1.7M
2025-01-10 342.50 407.98 333.01 393.98 3.3M
2025-01-09 363.59 363.60 342.02 346.06 0.2M
2025-01-08 350.80 378.40 347.91 367.83 1.3M
2025-01-07 309.20 359.00 308.00 347.91 1.3M
2025-01-06 318.57 318.57 300.62 308.29 0.1M
2025-01-03 310.60 328.26 308.57 318.57 0.2M
2025-01-02 316.12 317.60 307.00 309.88 0.1M
2025-01-01 301.82 314.49 301.66 311.46 0.1M