Metropolis Healthcare Ltd (METP)

METP
🏛️ インド →
2,021.40
最終更新: 2025-09-29
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 2,019.90 2,019.90 2,019.90 2,019.90 0.0K
09:15 2,011.90 2,011.90 2,006.60 2,009.00 0.6K
09:16 2,011.90 2,011.90 2,006.50 2,011.70 0.2K
09:17 2,004.10 2,004.10 2,004.10 2,004.10 0.1K
09:18 2,001.20 2,001.80 1,999.30 2,000.70 0.1K
09:19 1,997.80 1,998.90 1,990.50 1,990.50 0.3K
09:20 1,989.40 1,989.40 1,986.30 1,986.50 0.5K
09:21 1,987.90 1,987.90 1,977.30 1,978.80 0.5K
09:22 1,976.10 1,979.80 1,976.00 1,979.80 0.1K
09:23 1,979.00 1,985.00 1,979.00 1,985.00 0.2K
09:24 1,988.60 1,997.50 1,987.70 1,995.30 0.9K
09:25 1,994.80 1,994.80 1,992.10 1,992.20 0.2K
09:26 1,987.00 1,989.90 1,987.00 1,987.20 0.1K
09:27 1,985.00 1,985.00 1,985.00 1,985.00 0.3K
09:28 1,985.30 1,985.30 1,983.40 1,983.40 0.2K
09:29 1,984.70 1,984.70 1,981.00 1,981.00 0.0K
09:30 1,983.10 1,983.10 1,978.20 1,979.00 0.1K
09:31 1,978.10 1,980.70 1,978.10 1,980.70 0.1K
09:32 1,979.00 1,980.00 1,978.00 1,978.00 0.2K
09:33 1,983.00 1,983.00 1,983.00 1,983.00 0.0K
09:34 1,984.60 1,985.80 1,980.00 1,980.50 1.7K
09:35 1,985.50 1,985.50 1,982.60 1,982.90 0.2K
09:36 1,985.00 1,988.30 1,984.10 1,984.10 0.4K
09:37 1,984.10 1,986.00 1,983.20 1,985.70 0.1K
09:38 1,986.00 1,986.00 1,985.50 1,985.70 0.1K
09:39 1,987.90 1,995.80 1,987.90 1,992.50 0.2K
09:40 1,994.00 1,994.60 1,992.70 1,994.60 0.1K
09:41 1,994.80 1,994.80 1,991.80 1,991.80 0.1K
09:42 1,994.10 1,996.80 1,993.80 1,996.80 0.0K
09:43 1,999.00 1,999.00 1,995.40 1,999.00 0.1K
09:44 1,999.00 2,005.90 1,999.00 2,002.90 0.4K
09:45 2,005.10 2,005.50 2,004.30 2,005.50 0.0K
09:46 2,005.50 2,005.50 2,004.20 2,005.50 0.0K
09:47 2,008.60 2,008.60 2,005.60 2,008.60 0.0K
09:48 2,005.00 2,007.90 2,005.00 2,007.60 0.0K
09:49 2,006.70 2,007.00 2,006.70 2,006.90 0.0K
09:50 2,006.90 2,008.60 2,006.90 2,007.00 0.0K
09:51 2,006.90 2,006.90 2,005.00 2,005.00 0.0K
09:52 2,004.90 2,004.90 2,004.90 2,004.90 0.0K
09:53 2,004.90 2,004.90 2,003.80 2,003.80 0.0K
09:54 2,004.90 2,004.90 2,004.90 2,004.90 0.0K
09:55 2,004.90 2,004.90 2,002.50 2,004.30 0.0K
09:56 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
09:57 2,005.00 2,005.00 2,004.10 2,004.10 0.1K
09:58 2,005.00 2,008.40 2,005.00 2,008.40 0.0K
09:59 2,008.40 2,008.40 2,008.00 2,008.00 0.1K
10:00 2,008.60 2,008.60 2,007.50 2,007.50 0.0K
10:01 2,007.00 2,007.00 2,006.00 2,006.00 0.0K
10:02 2,002.80 2,006.00 2,002.80 2,005.90 0.2K
10:03 2,005.10 2,007.00 2,005.10 2,007.00 0.0K
10:04 2,007.00 2,008.90 2,006.10 2,006.10 0.0K
10:05 2,007.90 2,008.10 2,007.70 2,008.10 0.0K
10:06 2,011.70 2,011.70 2,011.50 2,011.50 0.3K
10:07 2,011.70 2,012.00 2,011.70 2,012.00 0.2K
10:08 2,015.10 2,015.10 2,011.60 2,013.10 0.2K
10:09 2,013.60 2,015.70 2,012.70 2,015.70 0.0K
10:10 2,015.90 2,017.40 2,015.00 2,017.40 0.0K
10:11 2,017.40 2,017.40 2,013.80 2,013.80 0.1K
10:12 2,012.90 2,014.60 2,012.90 2,014.60 0.0K
10:13 2,010.40 2,012.20 2,010.40 2,012.20 0.1K
10:14 2,013.20 2,013.30 2,012.30 2,013.30 0.1K
10:15 2,013.30 2,014.40 2,013.30 2,013.50 0.0K
10:16 2,012.30 2,013.70 2,012.30 2,013.70 0.1K
10:17 2,014.80 2,015.20 2,014.80 2,015.20 0.0K
10:18 2,015.20 2,015.20 2,010.20 2,010.20 0.0K
10:19 2,012.60 2,012.60 2,011.40 2,012.60 0.0K
10:20 2,012.10 2,012.10 2,008.90 2,008.90 0.1K
10:21 2,008.30 2,010.00 2,008.10 2,008.10 0.0K
10:22 2,010.00 2,010.30 2,008.30 2,010.30 0.0K
10:23 2,010.30 2,010.40 2,008.50 2,010.40 0.0K
10:24 2,009.30 2,011.70 2,009.30 2,011.70 0.0K
10:25 2,010.40 2,011.70 2,010.40 2,011.70 0.0K
10:26 2,011.60 2,011.60 2,011.40 2,011.40 0.0K
10:27 2,011.30 2,011.30 2,011.20 2,011.20 0.0K
10:28 2,010.70 2,011.90 2,008.70 2,011.90 0.0K
10:29 2,010.80 2,010.80 2,008.30 2,008.30 0.0K
10:30 2,008.00 2,009.30 2,008.00 2,009.30 0.0K
10:31 2,008.00 2,010.20 2,008.00 2,008.00 0.2K
10:32 2,009.00 2,009.20 2,008.00 2,008.00 0.0K
10:33 2,008.00 2,008.00 2,008.00 2,008.00 0.0K
10:34 2,008.00 2,008.00 2,003.10 2,003.10 0.1K
10:35 2,003.00 2,003.20 2,001.60 2,001.60 0.0K
10:36 2,003.20 2,003.90 2,002.10 2,002.50 0.1K
10:37 2,002.10 2,002.10 2,000.70 2,000.70 0.0K
10:38 2,001.50 2,005.20 2,001.50 2,002.50 0.1K
10:39 2,002.70 2,003.30 2,002.70 2,003.30 0.0K
10:40 2,002.70 2,002.70 2,002.70 2,002.70 0.0K
10:41 2,002.70 2,003.20 2,002.70 2,003.20 0.0K
10:42 2,002.70 2,002.70 2,002.70 2,002.70 0.0K
10:43 2,002.10 2,002.10 2,000.90 2,000.90 0.0K
10:44 2,002.60 2,003.30 2,002.60 2,003.00 0.0K
10:45 2,002.00 2,003.10 2,001.30 2,003.10 0.2K
10:46 2,002.00 2,002.10 2,000.70 2,000.70 0.1K
10:47 2,002.40 2,002.40 2,000.50 2,002.20 0.0K
10:48 2,002.20 2,002.20 2,000.90 2,000.90 0.0K
10:49 2,004.70 2,004.70 2,003.30 2,003.30 0.0K
10:50 2,000.70 2,002.40 2,000.70 2,001.00 0.1K
10:51 2,001.00 2,001.00 2,001.00 2,001.00 0.0K
10:52 2,000.80 2,003.20 2,000.80 2,003.20 0.0K
10:53 2,004.80 2,004.80 2,001.90 2,001.90 0.1K
10:54 2,002.10 2,002.10 2,001.50 2,001.50 0.0K
10:55 2,001.50 2,001.50 2,001.50 2,001.50 0.0K
10:56 2,001.70 2,001.70 2,000.70 2,000.70 0.0K
10:57 2,002.40 2,002.40 2,001.10 2,001.10 0.0K
10:58 2,000.40 2,001.10 2,000.40 2,000.70 0.0K
10:59 2,000.50 2,001.50 2,000.00 2,001.30 0.1K
11:00 2,000.50 2,002.40 2,000.00 2,002.40 0.1K
11:01 2,000.80 2,000.80 2,000.50 2,000.50 0.0K
11:02 2,000.20 2,000.20 2,000.20 2,000.20 0.0K
11:03 2,000.30 2,000.30 2,000.20 2,000.20 0.0K
11:04 2,000.20 2,000.30 2,000.20 2,000.30 0.0K
11:05 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:06 2,000.00 2,000.10 2,000.00 2,000.10 0.0K
11:07 2,000.20 2,001.50 2,000.20 2,001.50 0.0K
11:08 2,001.50 2,001.50 2,000.70 2,000.70 0.0K
11:09 2,000.50 2,000.50 2,000.50 2,000.50 0.0K
11:10 2,000.50 2,000.50 2,000.50 2,000.50 0.0K
11:11 2,000.50 2,000.50 2,000.50 2,000.50 0.0K
11:12 2,000.10 2,000.10 2,000.00 2,000.00 0.0K
11:13 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:14 2,000.00 2,001.50 2,000.00 2,001.50 0.0K
11:15 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:16 2,000.00 2,000.00 2,000.00 2,000.00 0.2K
11:17 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:18 2,000.00 2,000.80 2,000.00 2,000.80 0.3K
11:19 2,000.00 2,000.10 2,000.00 2,000.10 0.0K
11:20 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:21 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:22 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:23 2,000.00 2,000.00 2,000.00 2,000.00 0.1K
11:24 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:25 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:26 2,000.00 2,000.10 2,000.00 2,000.10 0.0K
11:27 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:28 2,000.00 2,001.00 2,000.00 2,001.00 0.0K
11:29 1,999.30 2,000.30 1,999.30 2,000.10 0.0K
11:30 2,000.10 2,000.10 2,000.00 2,000.00 0.0K
11:31 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:32 2,000.00 2,000.30 2,000.00 2,000.00 0.1K
11:33 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:34 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:35 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:36 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:37 2,000.00 2,000.40 2,000.00 2,000.00 0.3K
11:38 2,000.00 2,000.00 2,000.00 2,000.00 0.2K
11:39 2,000.00 2,000.20 2,000.00 2,000.00 0.1K
11:40 2,000.00 2,000.10 2,000.00 2,000.00 0.1K
11:41 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:42 2,000.30 2,000.30 2,000.00 2,000.00 0.1K
11:43 2,000.00 2,000.50 2,000.00 2,000.50 0.4K
11:44 2,000.10 2,001.90 2,000.00 2,001.90 0.1K
11:45 2,001.10 2,003.10 2,000.50 2,001.70 0.1K
11:46 2,002.50 2,004.60 2,001.50 2,004.60 0.1K
11:47 2,002.10 2,002.10 2,001.60 2,001.60 0.0K
11:48 2,002.50 2,002.50 2,001.60 2,002.00 0.0K
11:49 2,001.60 2,001.60 2,001.60 2,001.60 0.1K
11:50 2,003.20 2,003.30 2,001.70 2,001.70 0.0K
11:51 2,002.60 2,002.60 2,002.60 2,002.60 0.0K
11:52 2,001.20 2,002.20 2,000.00 2,000.00 0.2K
11:53 2,002.00 2,002.00 2,001.40 2,002.00 0.0K
11:54 2,002.00 2,003.20 2,002.00 2,003.20 0.0K
11:55 2,003.20 2,003.20 2,003.20 2,003.20 0.0K
11:56 2,003.50 2,003.50 2,003.20 2,003.20 0.0K
11:57 2,003.50 2,004.20 2,003.10 2,004.20 0.0K
11:58 2,003.30 2,003.90 2,003.30 2,003.80 0.1K
11:59 2,003.30 2,003.30 2,002.70 2,002.70 0.0K
12:00 2,003.30 2,003.30 2,002.60 2,003.20 0.0K
12:01 2,002.90 2,002.90 2,002.80 2,002.80 0.0K
12:02 2,002.10 2,002.10 2,001.20 2,001.90 0.0K
12:03 2,001.20 2,003.10 2,000.60 2,003.10 0.0K
12:04 2,002.50 2,004.20 2,002.50 2,003.00 0.0K
12:05 2,002.50 2,002.50 2,002.20 2,002.20 0.0K
12:06 2,001.20 2,002.00 2,001.20 2,002.00 0.0K
12:07 2,002.00 2,002.00 2,001.40 2,001.40 0.0K
12:08 2,001.60 2,001.60 2,001.00 2,001.20 0.0K
12:09 2,001.00 2,001.00 2,001.00 2,001.00 0.0K
12:10 2,002.10 2,002.30 2,001.40 2,001.40 0.0K
12:11 2,001.10 2,001.40 2,001.10 2,001.10 0.0K
12:12 2,002.20 2,002.20 2,002.00 2,002.10 0.0K
12:13 2,002.10 2,003.40 2,002.10 2,003.40 0.0K
12:14 2,001.10 2,001.10 2,001.10 2,001.10 0.0K
12:15 2,001.30 2,001.30 2,001.30 2,001.30 0.0K
12:17 2,003.40 2,003.40 2,003.40 2,003.40 0.0K
12:18 2,004.60 2,004.60 2,004.60 2,004.60 0.0K
12:19 2,004.70 2,004.70 2,001.70 2,001.70 0.1K
12:22 2,001.40 2,001.40 2,001.40 2,001.40 0.0K
12:24 2,000.00 2,000.70 2,000.00 2,000.70 0.2K
12:25 2,002.50 2,002.50 2,002.50 2,002.50 0.0K
12:28 2,002.50 2,002.50 2,002.50 2,002.50 0.0K
12:29 2,000.70 2,000.70 2,000.70 2,000.70 0.0K
12:30 2,003.80 2,004.60 2,003.80 2,004.60 0.1K
12:31 2,005.50 2,005.50 2,005.10 2,005.10 0.0K
12:32 2,002.40 2,002.40 2,002.40 2,002.40 0.0K
12:36 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
12:37 2,005.60 2,005.80 2,005.60 2,005.80 0.0K
12:38 2,006.00 2,006.00 2,006.00 2,006.00 0.0K
12:39 2,002.90 2,002.90 2,002.90 2,002.90 0.0K
12:41 2,003.20 2,003.20 2,003.20 2,003.20 0.0K
12:44 2,002.60 2,002.60 2,002.60 2,002.60 0.0K
12:46 2,005.90 2,005.90 2,005.90 2,005.90 0.1K
12:47 2,005.80 2,005.80 2,005.80 2,005.80 0.0K
12:51 2,007.90 2,007.90 2,005.30 2,005.30 0.0K
12:54 2,005.50 2,005.50 2,005.50 2,005.50 0.0K
12:57 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:04 2,007.90 2,007.90 2,007.90 2,007.90 0.0K
13:05 2,007.20 2,007.20 2,007.20 2,007.20 0.0K
13:13 2,008.10 2,008.10 2,008.10 2,008.10 0.0K
13:14 2,008.00 2,008.00 2,008.00 2,008.00 0.0K
13:15 2,007.70 2,007.70 2,007.70 2,007.70 0.0K
13:16 2,005.40 2,005.40 2,005.40 2,005.40 0.0K
13:17 2,005.50 2,007.60 2,005.50 2,007.60 0.0K
13:18 2,007.50 2,007.50 2,007.50 2,007.50 0.0K
13:19 2,007.70 2,007.70 2,007.70 2,007.70 0.0K
13:23 2,007.60 2,007.60 2,007.60 2,007.60 0.0K
13:26 2,007.90 2,007.90 2,007.90 2,007.90 0.0K
13:27 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
13:30 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:31 2,006.00 2,006.00 2,006.00 2,006.00 0.1K
13:32 2,005.80 2,005.80 2,005.80 2,005.80 0.0K
13:33 2,014.00 2,014.00 2,014.00 2,014.00 0.4K
13:35 2,010.00 2,010.00 2,010.00 2,010.00 0.1K
13:36 2,012.60 2,012.60 2,012.60 2,012.60 0.0K
13:37 2,010.50 2,010.50 2,010.50 2,010.50 0.0K
13:38 2,010.10 2,012.20 2,010.00 2,012.20 0.3K
13:40 2,012.80 2,012.90 2,012.80 2,012.90 0.0K
13:41 2,010.80 2,010.80 2,010.80 2,010.80 0.0K
13:43 2,013.00 2,013.00 2,013.00 2,013.00 0.0K
13:44 2,013.10 2,013.10 2,013.10 2,013.10 0.0K
13:45 2,013.00 2,014.20 2,013.00 2,014.20 0.0K
13:46 2,015.30 2,015.40 2,013.50 2,013.50 0.0K
13:47 2,015.00 2,015.00 2,012.80 2,013.30 0.1K
13:48 2,013.40 2,014.20 2,013.40 2,014.20 0.0K
13:49 2,014.30 2,015.00 2,014.30 2,014.70 0.0K
13:50 2,014.90 2,014.90 2,014.60 2,014.60 0.0K
13:51 2,014.30 2,014.30 2,013.00 2,013.10 0.0K
13:52 2,012.90 2,013.00 2,012.80 2,013.00 0.0K
13:53 2,013.00 2,015.00 2,012.90 2,014.90 0.2K
13:54 2,014.90 2,014.90 2,014.90 2,014.90 0.0K
13:55 2,015.00 2,015.00 2,015.00 2,015.00 0.0K
13:56 2,015.00 2,016.10 2,015.00 2,016.10 0.2K
13:57 2,016.10 2,016.10 2,016.10 2,016.10 0.0K
13:58 2,016.10 2,016.10 2,015.50 2,015.50 0.0K
13:59 2,015.50 2,016.10 2,015.50 2,016.00 0.0K
14:00 2,015.90 2,016.00 2,015.90 2,016.00 0.0K
14:01 2,016.10 2,018.60 2,016.10 2,018.60 0.2K
14:02 2,018.60 2,018.60 2,016.90 2,016.90 0.0K
14:03 2,016.90 2,016.90 2,016.70 2,016.70 0.0K
14:04 2,016.60 2,016.70 2,016.60 2,016.60 0.0K
14:05 2,016.60 2,016.60 2,016.50 2,016.60 0.0K
14:06 2,016.60 2,016.60 2,014.80 2,015.90 0.0K
14:07 2,015.90 2,015.90 2,013.60 2,014.70 0.0K
14:08 2,014.40 2,016.60 2,014.40 2,014.90 0.1K
14:09 2,013.20 2,014.20 2,013.20 2,014.10 0.0K
14:10 2,014.20 2,014.90 2,013.00 2,014.90 0.1K
14:11 2,014.90 2,015.00 2,014.80 2,014.90 0.0K
14:12 2,014.90 2,014.90 2,014.80 2,014.80 0.0K
14:13 2,014.80 2,014.80 2,012.60 2,014.50 0.0K
14:14 2,012.30 2,013.60 2,012.30 2,013.60 0.0K
14:15 2,013.60 2,014.30 2,013.60 2,014.20 0.0K
14:16 2,011.20 2,014.20 2,011.20 2,014.10 0.1K
14:17 2,014.10 2,014.10 2,012.80 2,012.80 0.0K
14:18 2,012.80 2,014.20 2,012.80 2,014.20 0.0K
14:19 2,014.40 2,014.50 2,014.40 2,014.40 0.0K
14:20 2,014.40 2,014.40 2,014.30 2,014.40 0.0K
14:21 2,014.40 2,014.40 2,014.40 2,014.40 0.0K
14:22 2,014.40 2,014.40 2,012.70 2,014.10 0.0K
14:23 2,015.00 2,018.90 2,015.00 2,018.60 0.2K
14:24 2,018.50 2,018.50 2,015.00 2,015.00 0.0K
14:25 2,015.00 2,018.00 2,015.00 2,018.00 0.0K
14:26 2,018.00 2,020.00 2,018.00 2,020.00 0.2K
14:27 2,020.00 2,020.70 2,018.10 2,020.70 0.0K
14:28 2,021.30 2,022.30 2,021.10 2,022.30 0.0K
14:29 2,022.30 2,022.50 2,019.70 2,021.70 0.1K
14:30 2,021.70 2,022.90 2,019.70 2,019.70 0.1K
14:31 2,022.10 2,022.60 2,020.60 2,022.40 0.0K
14:32 2,022.60 2,022.60 2,022.60 2,022.60 0.0K
14:33 2,020.90 2,024.10 2,020.90 2,022.20 0.1K
14:34 2,022.20 2,026.80 2,022.20 2,026.20 0.0K
14:35 2,024.30 2,025.70 2,020.50 2,020.50 0.0K
14:36 2,020.50 2,020.70 2,019.70 2,020.30 0.3K
14:37 2,020.40 2,020.40 2,020.30 2,020.40 0.0K
14:38 2,020.40 2,020.40 2,018.60 2,020.30 0.1K
14:39 2,020.30 2,020.30 2,020.00 2,020.00 0.0K
14:40 2,020.00 2,020.40 2,018.70 2,020.00 0.0K
14:41 2,021.00 2,022.50 2,018.60 2,022.50 0.0K
14:42 2,023.30 2,025.00 2,022.90 2,024.50 0.0K
14:43 2,022.80 2,025.30 2,022.80 2,025.30 0.0K
14:44 2,022.70 2,024.30 2,021.70 2,021.70 0.1K
14:45 2,020.50 2,020.50 2,016.80 2,016.80 0.1K
14:46 2,018.00 2,018.00 2,015.10 2,015.10 0.0K
14:47 2,014.00 2,020.00 2,014.00 2,020.00 0.1K
14:48 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
14:49 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
14:50 2,020.00 2,020.50 2,020.00 2,020.00 0.3K
14:53 2,021.60 2,021.90 2,021.60 2,021.90 0.0K
14:55 2,021.90 2,021.90 2,021.90 2,021.90 0.0K
14:56 2,024.10 2,024.10 2,021.90 2,021.90 0.1K
14:57 2,021.20 2,021.20 2,021.00 2,021.10 0.2K
14:58 2,019.30 2,019.30 2,015.40 2,015.40 0.0K
14:59 2,014.40 2,014.40 2,012.10 2,012.10 0.0K
15:00 2,012.60 2,020.00 2,012.60 2,020.00 0.4K
15:02 2,020.00 2,020.00 2,020.00 2,020.00 0.1K
15:03 2,020.00 2,021.00 2,020.00 2,020.90 0.2K
15:04 2,020.80 2,020.80 2,020.80 2,020.80 0.1K
15:05 2,019.50 2,019.50 2,019.50 2,019.50 0.1K
15:06 2,020.10 2,021.60 2,020.10 2,021.60 0.2K
15:07 2,024.40 2,024.40 2,020.20 2,020.20 0.2K
15:08 2,020.60 2,020.60 2,020.60 2,020.60 0.0K
15:09 2,021.50 2,021.50 2,020.10 2,020.10 0.1K
15:10 2,020.10 2,020.10 2,015.10 2,016.80 0.3K
15:11 2,020.00 2,021.20 2,017.80 2,017.80 1.7K
15:12 2,015.90 2,015.90 2,012.80 2,012.80 0.1K
15:13 2,012.20 2,012.50 2,010.70 2,010.70 0.0K
15:14 2,007.00 2,007.10 2,006.00 2,006.00 0.2K
15:15 2,007.60 2,007.70 2,004.20 2,004.20 0.1K
15:16 2,004.00 2,005.40 2,003.90 2,004.30 0.2K
15:17 2,004.00 2,005.00 2,002.60 2,002.60 0.0K
15:18 2,002.30 2,003.80 2,002.30 2,002.60 0.0K
15:19 2,002.60 2,002.60 2,001.10 2,001.10 0.1K
15:20 2,001.60 2,006.80 2,001.60 2,004.70 0.4K
15:21 2,002.50 2,005.00 2,002.50 2,004.70 0.0K
15:22 2,002.50 2,003.80 2,002.50 2,003.10 0.0K
15:23 2,003.10 2,003.10 2,001.10 2,001.10 0.1K
15:24 2,002.90 2,008.80 2,002.90 2,006.80 0.2K
15:25 2,009.00 2,009.00 2,006.80 2,006.80 0.0K
15:26 2,008.10 2,009.70 2,007.40 2,007.40 0.1K
15:27 2,006.50 2,007.00 2,006.50 2,007.00 0.1K
15:28 2,014.90 2,015.00 2,014.90 2,015.00 0.0K
15:29 2,015.00 2,015.10 2,001.10 2,014.60 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,002.20 2,049.20 2,002.20 2,021.40 0.0M
2025-09-26 2,019.90 2,028.70 1,975.30 2,014.60 0.0M
2025-09-25 2,094.00 2,108.00 2,020.00 2,026.40 0.1M
2025-09-24 2,053.10 2,113.90 2,050.10 2,082.20 0.0M
2025-09-23 2,065.00 2,071.80 2,038.50 2,050.10 0.0M
2025-09-22 2,133.60 2,133.60 2,067.30 2,079.50 0.1M
2025-09-19 2,049.80 2,150.00 2,044.20 2,133.60 0.2M
2025-09-18 2,054.90 2,078.00 2,035.00 2,047.20 0.0M
2025-09-17 2,079.00 2,085.00 2,032.80 2,050.40 0.0M
2025-09-16 2,017.00 2,087.90 2,017.00 2,076.50 0.1M
2025-09-15 2,063.00 2,063.00 2,022.00 2,027.50 0.1M
2025-09-12 2,124.80 2,134.00 1,915.90 2,063.00 0.1M
2025-09-11 2,150.00 2,157.30 2,122.00 2,124.80 0.0M
2025-09-10 2,131.00 2,171.10 2,131.00 2,153.60 0.0M
2025-09-09 2,169.80 2,169.80 2,110.00 2,131.00 0.0M
2025-09-08 2,234.00 2,234.00 2,139.60 2,152.60 0.0M
2025-09-05 2,248.00 2,248.00 2,193.50 2,205.90 0.0M
2025-09-04 2,219.00 2,259.90 2,219.00 2,236.70 0.1M
2025-09-03 2,176.50 2,263.00 2,153.90 2,208.60 0.1M
2025-09-02 2,127.40 2,185.00 2,115.50 2,176.50 0.0M
2025-09-01 2,200.00 2,200.70 2,128.50 2,148.60 0.0M
2025-08-29 2,189.90 2,204.00 2,147.10 2,188.50 0.0M
2025-08-28 2,159.80 2,195.00 2,106.10 2,187.40 0.0M
2025-08-26 2,187.10 2,193.30 2,133.00 2,159.80 0.0M
2025-08-25 2,169.50 2,208.90 2,158.30 2,187.10 0.0M
2025-08-22 2,140.00 2,180.90 2,140.00 2,169.50 0.0M
2025-08-21 2,185.70 2,185.70 2,135.00 2,155.30 0.0M
2025-08-20 2,125.00 2,192.00 2,125.00 2,175.20 0.1M
2025-08-19 2,160.00 2,171.30 2,120.00 2,143.50 0.0M
2025-08-18 2,140.00 2,180.10 2,064.10 2,167.30 0.1M
2025-08-14 2,150.00 2,150.00 2,101.50 2,121.30 0.1M
2025-08-13 2,104.00 2,160.20 2,080.00 2,125.60 0.1M
2025-08-12 2,060.90 2,106.40 2,050.10 2,092.90 0.1M
2025-08-11 2,028.00 2,075.00 2,005.60 2,043.40 0.1M
2025-08-08 2,024.50 2,030.00 1,978.30 2,008.40 0.1M
2025-08-07 2,066.00 2,075.00 1,965.80 1,994.60 0.1M
2025-08-06 2,029.80 2,060.90 2,007.70 2,055.70 0.1M
2025-08-05 2,043.00 2,054.70 2,005.90 2,028.80 0.0M
2025-08-04 2,060.00 2,061.50 2,000.30 2,040.60 0.1M
2025-08-01 1,996.00 2,046.50 1,992.30 2,037.70 0.1M
2025-07-31 2,000.00 2,038.20 1,981.30 1,995.30 0.1M
2025-07-30 1,950.00 2,034.90 1,945.50 2,020.10 0.1M
2025-07-29 1,969.90 1,977.20 1,926.10 1,950.30 0.2M
2025-07-28 1,953.10 1,988.90 1,942.90 1,965.40 0.0M
2025-07-25 2,044.30 2,064.00 1,953.40 1,968.80 0.1M
2025-07-24 2,000.00 2,047.40 1,981.00 2,034.10 0.1M
2025-07-23 1,982.00 2,003.00 1,948.80 1,996.60 0.1M
2025-07-22 1,937.00 1,987.40 1,925.30 1,981.60 0.1M
2025-07-21 1,938.70 1,949.90 1,925.00 1,938.80 0.0M
2025-07-18 1,960.00 1,960.00 1,927.30 1,938.70 0.1M
2025-07-17 1,977.10 1,977.10 1,930.00 1,961.90 0.1M
2025-07-16 1,879.00 2,030.00 1,873.50 1,979.20 2.1M
2025-07-15 1,885.00 1,885.60 1,829.00 1,871.10 0.1M
2025-07-14 1,881.50 1,892.30 1,860.20 1,879.80 0.1M
2025-07-11 1,966.00 1,970.00 1,874.60 1,885.30 0.2M
2025-07-10 2,015.00 2,015.00 1,950.00 1,974.80 0.5M
2025-07-09 1,878.00 2,110.90 1,866.60 2,057.90 1.5M
2025-07-08 1,859.40 1,880.00 1,842.20 1,866.00 0.1M
2025-07-07 1,794.00 1,875.00 1,785.60 1,859.40 0.5M
2025-07-04 1,739.90 1,789.90 1,735.10 1,773.30 0.1M
2025-07-03 1,727.90 1,749.00 1,720.10 1,737.90 0.0M
2025-07-02 1,719.00 1,731.00 1,695.10 1,725.60 0.0M
2025-07-01 1,714.00 1,723.20 1,691.10 1,710.30 0.0M
2025-06-30 1,704.00 1,719.30 1,695.00 1,706.20 0.0M
2025-06-27 1,696.00 1,702.50 1,681.30 1,690.00 0.3M
2025-06-26 1,702.90 1,711.10 1,682.20 1,692.30 0.0M
2025-06-25 1,712.00 1,715.00 1,691.00 1,708.20 0.0M
2025-06-24 1,701.00 1,712.90 1,690.00 1,696.40 0.0M
2025-06-23 1,690.00 1,709.60 1,685.10 1,701.00 0.1M
2025-06-20 1,685.00 1,732.00 1,667.20 1,724.20 0.1M
2025-06-19 1,709.50 1,715.90 1,677.00 1,683.20 0.0M
2025-06-18 1,709.00 1,709.00 1,678.00 1,700.00 0.2M
2025-06-17 1,706.90 1,720.60 1,686.00 1,697.00 0.0M
2025-06-16 1,699.70 1,715.90 1,661.10 1,712.40 0.0M
2025-06-13 1,739.90 1,739.90 1,693.40 1,699.70 0.1M
2025-06-12 1,688.80 1,773.10 1,686.10 1,746.40 0.2M
2025-06-11 1,715.00 1,715.00 1,682.00 1,688.80 0.1M
2025-06-10 1,727.70 1,732.00 1,684.70 1,699.60 0.2M
2025-06-09 1,652.20 1,725.00 1,647.80 1,717.80 0.2M
2025-06-06 1,695.00 1,695.00 1,645.00 1,652.20 0.1M
2025-06-05 1,708.00 1,722.10 1,676.00 1,680.80 0.1M
2025-06-04 1,715.20 1,744.00 1,660.00 1,694.30 0.1M
2025-06-03 1,656.00 1,720.00 1,652.00 1,712.50 0.1M
2025-06-02 1,683.00 1,685.00 1,655.00 1,665.00 0.1M
2025-05-30 1,675.90 1,684.60 1,656.00 1,680.10 0.0M
2025-05-29 1,682.00 1,684.60 1,654.10 1,676.70 0.0M
2025-05-28 1,669.80 1,683.70 1,652.90 1,671.10 0.0M
2025-05-27 1,670.00 1,680.00 1,651.20 1,669.80 0.0M
2025-05-26 1,635.00 1,670.00 1,628.00 1,658.40 0.0M
2025-05-23 1,625.80 1,647.10 1,601.60 1,626.30 0.1M
2025-05-22 1,662.80 1,674.70 1,621.00 1,627.40 0.1M
2025-05-21 1,675.10 1,720.00 1,649.80 1,662.00 0.1M
2025-05-20 1,658.00 1,667.00 1,637.50 1,659.60 0.1M
2025-05-19 1,645.00 1,665.00 1,617.00 1,636.70 0.1M
2025-05-16 1,640.00 1,652.00 1,611.00 1,648.90 0.1M
2025-05-15 1,600.00 1,632.00 1,588.30 1,626.90 0.1M
2025-05-14 1,694.00 1,694.00 1,605.30 1,614.50 0.5M
2025-05-13 1,711.20 1,714.80 1,660.10 1,701.60 0.1M
2025-05-12 1,690.00 1,724.90 1,683.80 1,712.30 0.0M
2025-05-09 1,625.00 1,681.70 1,625.00 1,669.40 0.0M
2025-05-08 1,700.60 1,712.00 1,653.00 1,663.20 0.0M
2025-05-07 1,671.50 1,702.60 1,625.10 1,695.60 0.0M
2025-05-06 1,717.40 1,717.40 1,671.60 1,684.00 0.1M
2025-05-05 1,694.80 1,706.30 1,684.00 1,700.40 0.0M
2025-05-02 1,682.00 1,716.40 1,682.00 1,694.80 0.0M
2025-04-30 1,727.80 1,731.30 1,696.10 1,701.50 0.1M
2025-04-29 1,748.80 1,753.90 1,700.00 1,704.80 0.0M
2025-04-28 1,750.00 1,760.00 1,720.00 1,748.80 0.1M
2025-04-25 1,765.20 1,788.00 1,726.00 1,753.10 0.1M
2025-04-24 1,771.50 1,788.00 1,750.00 1,764.90 0.1M
2025-04-23 1,755.00 1,771.00 1,723.00 1,749.70 0.0M
2025-04-22 1,715.00 1,759.00 1,693.80 1,752.70 0.1M
2025-04-21 1,675.00 1,713.60 1,656.50 1,700.90 0.1M
2025-04-17 1,665.30 1,670.00 1,641.60 1,662.60 0.1M
2025-04-16 1,645.10 1,674.50 1,634.40 1,666.70 0.1M
2025-04-15 1,626.90 1,649.00 1,605.20 1,645.00 0.1M
2025-04-11 1,614.00 1,622.70 1,560.00 1,601.60 0.1M
2025-04-09 1,525.00 1,599.80 1,511.80 1,579.15 0.1M
2025-04-08 1,531.95 1,564.85 1,497.75 1,538.30 0.1M
2025-04-07 1,315.00 1,518.95 1,315.00 1,488.60 0.2M
2025-04-04 1,571.20 1,580.75 1,536.50 1,550.60 0.1M
2025-04-03 1,555.00 1,593.70 1,543.30 1,583.15 0.1M
2025-04-02 1,543.10 1,576.00 1,502.00 1,555.00 0.2M
2025-04-01 1,574.00 1,574.00 1,515.50 1,525.20 0.1M
2025-03-28 1,583.00 1,599.00 1,545.05 1,564.55 0.1M
2025-03-27 1,579.95 1,592.85 1,557.65 1,584.55 0.1M
2025-03-26 1,595.00 1,609.80 1,567.95 1,579.05 0.1M
2025-03-25 1,635.65 1,636.05 1,545.50 1,605.00 0.1M
2025-03-24 1,600.00 1,625.00 1,588.30 1,613.65 0.1M
2025-03-21 1,602.00 1,660.00 1,573.90 1,596.45 0.1M
2025-03-20 1,629.90 1,664.30 1,595.05 1,601.70 0.2M
2025-03-19 1,617.65 1,634.80 1,607.45 1,624.50 0.1M
2025-03-18 1,602.05 1,649.30 1,597.00 1,617.65 0.1M
2025-03-17 1,626.00 1,641.90 1,593.10 1,605.25 0.1M
2025-03-13 1,615.00 1,634.20 1,608.10 1,626.10 0.1M
2025-03-12 1,636.90 1,645.05 1,591.25 1,623.25 0.1M
2025-03-11 1,663.60 1,663.60 1,613.60 1,620.40 0.1M
2025-03-10 1,639.00 1,672.15 1,638.80 1,663.60 0.1M
2025-03-07 1,649.45 1,670.00 1,644.85 1,650.30 0.1M
2025-03-06 1,630.00 1,690.00 1,620.05 1,648.90 0.2M
2025-03-05 1,629.05 1,634.95 1,591.20 1,628.25 0.1M
2025-03-04 1,561.40 1,631.00 1,531.15 1,613.75 0.1M
2025-03-03 1,568.70 1,680.00 1,527.60 1,567.90 0.1M
2025-02-28 1,612.00 1,629.15 1,564.00 1,584.50 0.1M
2025-02-27 1,661.90 1,683.75 1,625.05 1,637.65 0.1M
2025-02-25 1,677.30 1,687.05 1,638.30 1,656.75 0.2M
2025-02-24 1,652.50 1,685.45 1,627.55 1,677.40 0.2M
2025-02-21 1,683.40 1,686.10 1,629.10 1,652.50 0.2M
2025-02-20 1,648.40 1,704.75 1,625.00 1,678.10 0.4M
2025-02-19 1,647.40 1,657.80 1,620.20 1,648.40 0.1M
2025-02-18 1,675.75 1,675.75 1,631.40 1,647.40 0.1M
2025-02-17 1,670.00 1,684.95 1,618.15 1,680.35 0.3M
2025-02-14 1,710.95 1,716.75 1,660.05 1,681.65 0.4M
2025-02-13 1,755.00 1,769.90 1,696.95 1,707.90 0.2M
2025-02-12 1,785.00 1,791.95 1,720.65 1,750.55 0.2M
2025-02-11 1,782.85 1,816.45 1,762.00 1,782.85 0.3M
2025-02-10 1,825.20 1,836.35 1,783.05 1,797.20 0.1M
2025-02-07 1,850.00 1,862.60 1,816.65 1,839.30 0.2M
2025-02-06 1,814.00 1,875.00 1,811.25 1,851.95 0.4M
2025-02-05 1,755.00 1,833.90 1,755.00 1,805.00 0.6M
2025-02-04 1,754.00 1,781.95 1,706.90 1,737.90 0.7M
2025-02-03 1,770.00 1,776.10 1,730.00 1,754.10 0.1M
2025-02-01 1,789.90 1,801.90 1,767.15 1,779.05 0.0M
2025-01-31 1,802.70 1,811.95 1,773.80 1,796.90 0.1M
2025-01-30 1,791.30 1,872.70 1,759.10 1,804.60 0.2M
2025-01-29 1,711.95 1,796.30 1,702.20 1,791.45 0.1M
2025-01-28 1,747.50 1,752.35 1,687.40 1,708.90 0.2M
2025-01-27 1,793.20 1,793.65 1,742.05 1,750.95 0.1M
2025-01-24 1,868.35 1,878.95 1,795.00 1,802.20 0.1M
2025-01-23 1,849.55 1,883.10 1,842.30 1,870.70 0.1M
2025-01-22 1,840.85 1,860.20 1,828.05 1,849.55 0.1M
2025-01-21 1,889.90 1,910.25 1,834.20 1,846.25 0.1M
2025-01-20 1,888.90 1,899.85 1,863.55 1,895.55 0.0M
2025-01-17 1,885.00 1,900.40 1,876.20 1,890.70 0.0M
2025-01-16 1,881.00 1,898.10 1,874.35 1,888.85 0.1M
2025-01-15 1,874.95 1,896.35 1,841.20 1,877.65 0.1M
2025-01-14 1,885.50 1,896.35 1,860.00 1,872.05 0.1M
2025-01-13 1,916.45 1,949.95 1,868.15 1,882.80 0.1M
2025-01-10 1,981.10 2,013.50 1,942.85 1,953.60 0.2M
2025-01-09 2,026.60 2,037.75 1,980.00 2,000.30 0.1M
2025-01-08 2,035.50 2,057.90 2,007.50 2,026.60 0.1M
2025-01-07 2,049.00 2,072.35 1,998.00 2,035.10 0.3M
2025-01-06 1,991.20 2,059.95 1,970.65 2,038.80 0.7M
2025-01-03 2,060.15 2,060.20 1,976.55 1,997.80 0.4M
2025-01-02 2,057.20 2,065.45 2,029.15 2,049.05 0.1M
2025-01-01 2,061.10 2,086.40 2,044.00 2,056.50 0.0M