Saurashtra Cement

SAUR
🏛️ インド →
111.13
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 97.00 97.00 97.00 97.00 1.0K
09:15 96.01 96.30 95.51 96.30 12.4K
09:16 96.59 96.59 95.76 95.76 8.3K
09:17 95.93 95.97 95.45 95.65 1.6K
09:18 95.64 95.75 95.19 95.19 2.1K
09:19 95.21 95.79 95.00 95.00 7.1K
09:20 95.00 95.00 95.00 95.00 2.4K
09:21 94.62 94.62 94.41 94.41 2.0K
09:22 94.55 94.76 94.55 94.55 1.1K
09:23 94.53 94.54 94.25 94.25 0.2K
09:24 94.15 94.47 94.15 94.44 2.3K
09:25 94.64 94.64 94.50 94.59 0.6K
09:26 94.70 94.94 94.70 94.84 4.6K
09:27 94.84 94.84 94.64 94.64 0.2K
09:28 94.88 94.88 94.30 94.45 2.4K
09:29 94.30 94.35 94.25 94.35 3.3K
09:30 94.39 94.84 94.39 94.84 14.3K
09:31 94.72 95.39 94.47 95.39 15.3K
09:32 95.07 95.07 94.43 94.51 0.2K
09:33 94.59 94.59 94.46 94.46 0.1K
09:34 94.46 94.51 94.46 94.51 0.0K
09:35 94.31 94.31 94.31 94.31 0.1K
09:36 94.28 94.32 94.25 94.32 0.1K
09:37 94.30 94.30 93.74 93.86 2.0K
09:38 93.86 93.87 93.86 93.87 0.2K
09:39 93.88 93.88 93.70 93.70 0.6K
09:40 93.42 93.42 93.42 93.42 1.2K
09:41 93.31 93.41 93.12 93.12 1.0K
09:42 93.15 93.30 93.15 93.30 0.4K
09:43 93.34 93.42 93.19 93.19 0.6K
09:44 93.30 93.80 93.24 93.24 3.0K
09:45 93.42 93.42 93.22 93.27 11.2K
09:46 93.11 93.45 93.11 93.45 0.6K
09:47 93.34 93.34 93.13 93.13 0.1K
09:48 93.14 93.14 92.94 92.94 0.5K
09:49 92.89 92.89 92.85 92.85 0.5K
09:50 92.85 93.06 92.85 93.06 1.6K
09:51 92.94 92.97 92.86 92.97 2.2K
09:52 92.96 92.96 92.80 92.86 0.2K
09:53 92.80 92.84 92.80 92.80 0.1K
09:54 92.63 92.63 92.60 92.60 1.4K
09:55 92.60 92.60 92.16 92.16 4.4K
09:56 92.31 92.31 92.12 92.12 0.1K
09:57 92.12 92.12 92.08 92.08 2.6K
09:58 92.01 92.20 92.01 92.20 1.4K
09:59 92.20 92.20 92.01 92.01 1.4K
10:00 92.26 92.29 92.09 92.19 1.7K
10:01 92.01 92.01 91.41 91.70 1.9K
10:02 91.81 91.86 91.70 91.86 0.3K
10:03 91.90 91.90 91.48 91.48 1.6K
10:04 91.59 91.97 91.59 91.97 3.2K
10:05 92.14 92.26 92.14 92.22 0.4K
10:06 92.35 92.36 92.28 92.28 0.1K
10:07 92.18 92.39 92.18 92.34 4.2K
10:08 92.26 92.26 92.01 92.09 1.3K
10:09 92.27 92.28 92.27 92.28 0.1K
10:10 92.35 92.50 92.35 92.40 1.3K
10:11 92.62 92.80 92.62 92.80 1.5K
10:12 92.61 92.61 92.61 92.61 0.0K
10:13 92.44 92.44 92.11 92.11 1.1K
10:14 92.35 92.35 92.35 92.35 0.0K
10:15 92.21 92.37 92.21 92.37 0.2K
10:16 92.18 92.35 92.18 92.25 0.1K
10:17 92.34 92.50 92.34 92.49 0.3K
10:18 92.35 92.35 92.35 92.35 0.0K
10:19 92.25 92.25 92.25 92.25 0.1K
10:20 92.17 92.17 92.17 92.17 0.1K
10:21 92.15 92.15 92.15 92.15 0.2K
10:22 92.25 92.25 92.16 92.16 0.4K
10:23 92.33 92.33 92.21 92.21 3.5K
10:24 92.49 92.50 92.49 92.50 2.1K
10:25 92.21 92.36 92.21 92.36 0.5K
10:26 92.17 92.17 92.17 92.17 0.1K
10:27 92.15 92.15 92.15 92.15 1.1K
10:28 92.00 92.00 92.00 92.00 0.8K
10:29 92.00 92.00 91.62 91.62 0.6K
10:30 91.50 91.81 91.50 91.51 0.7K
10:31 91.70 91.70 91.70 91.70 0.1K
10:32 91.65 91.80 91.65 91.80 0.8K
10:33 91.67 91.67 91.41 91.41 0.4K
10:34 91.57 91.57 91.57 91.57 0.9K
10:35 91.52 91.52 91.52 91.52 0.0K
10:36 91.63 91.63 91.63 91.63 0.3K
10:37 91.65 91.69 91.65 91.69 0.2K
10:39 91.71 91.90 91.71 91.87 1.8K
10:40 91.98 91.98 91.98 91.98 0.1K
10:42 91.52 92.00 91.52 92.00 1.7K
10:43 91.73 91.73 91.73 91.73 0.0K
10:44 91.73 91.92 91.73 91.92 0.0K
10:45 91.92 91.92 91.91 91.91 0.0K
10:46 91.91 91.91 91.91 91.91 0.1K
10:47 92.01 92.08 92.01 92.08 0.4K
10:48 92.38 92.55 92.38 92.55 0.8K
10:49 92.38 92.39 92.38 92.39 0.1K
10:50 92.24 92.24 92.06 92.06 0.0K
10:52 92.09 92.09 91.96 91.96 1.0K
10:53 92.32 92.32 92.32 92.32 0.1K
10:54 92.08 92.24 92.08 92.24 0.0K
10:55 92.01 92.01 92.01 92.01 0.0K
10:56 91.99 91.99 91.73 91.75 0.3K
10:57 91.79 91.79 91.50 91.50 1.0K
10:58 91.55 91.68 91.55 91.68 0.5K
10:59 91.50 91.77 91.50 91.77 0.3K
11:00 91.66 91.66 91.56 91.56 0.1K
11:02 91.53 91.53 91.53 91.53 0.0K
11:03 91.41 91.79 91.12 91.79 1.4K
11:04 91.13 91.13 91.13 91.13 1.0K
11:06 91.12 91.20 91.12 91.14 1.0K
11:07 91.44 91.44 91.44 91.44 0.0K
11:08 91.48 91.48 91.48 91.48 0.0K
11:09 91.40 91.40 91.40 91.40 0.0K
11:10 91.59 91.59 91.59 91.59 1.0K
11:11 91.36 91.36 91.36 91.36 0.3K
11:12 91.36 91.36 91.36 91.36 0.1K
11:13 91.22 91.22 91.22 91.22 0.4K
11:14 91.20 91.75 91.20 91.75 1.1K
11:15 91.91 91.91 91.75 91.75 1.2K
11:16 91.75 91.75 91.47 91.61 0.8K
11:17 91.65 91.65 91.65 91.65 0.1K
11:18 91.78 91.78 91.78 91.78 0.1K
11:19 91.61 91.61 91.20 91.20 0.1K
11:22 91.46 91.46 91.25 91.25 0.1K
11:23 91.47 91.47 91.47 91.47 0.0K
11:24 91.59 91.60 91.59 91.60 0.6K
11:25 91.49 91.49 91.49 91.49 0.1K
11:26 91.34 91.42 91.34 91.42 0.1K
11:27 91.42 91.42 91.42 91.42 0.0K
11:28 91.49 91.49 91.49 91.49 0.0K
11:29 91.48 91.48 91.34 91.34 0.0K
11:31 91.43 91.61 91.43 91.61 0.2K
11:32 91.99 91.99 91.79 91.79 0.5K
11:33 91.64 91.64 91.64 91.64 0.0K
11:34 91.52 91.52 91.52 91.52 0.0K
11:35 91.52 91.52 91.52 91.52 0.1K
11:36 91.43 91.59 91.43 91.48 0.2K
11:37 91.57 91.57 91.57 91.57 0.2K
11:38 91.46 91.52 91.41 91.52 0.5K
11:40 91.52 91.52 91.52 91.52 0.0K
11:41 91.52 91.52 91.52 91.52 0.0K
11:43 91.53 91.53 91.53 91.53 0.0K
11:44 91.40 91.40 91.40 91.40 0.1K
11:45 91.59 91.59 91.59 91.59 0.1K
11:46 91.49 91.49 91.43 91.43 0.0K
11:47 91.43 91.43 91.25 91.25 0.2K
11:48 91.12 91.17 91.12 91.17 0.2K
11:49 91.17 91.17 91.10 91.13 2.0K
11:50 91.05 91.05 90.81 90.81 2.3K
11:51 90.72 90.88 90.72 90.88 0.6K
11:52 91.13 91.13 91.13 91.13 0.0K
11:53 90.54 90.86 90.54 90.86 2.2K
11:55 90.93 91.04 90.93 91.04 0.0K
11:56 90.87 90.87 90.87 90.87 0.0K
11:58 90.90 91.09 90.90 91.09 0.1K
12:00 91.00 91.00 91.00 91.00 0.2K
12:02 90.98 90.98 90.90 90.90 0.1K
12:03 91.06 91.06 91.05 91.05 0.6K
12:04 91.05 91.05 91.05 91.05 0.0K
12:06 91.07 91.07 90.98 91.05 0.0K
12:07 90.90 90.90 90.90 90.90 0.3K
12:08 90.53 90.58 90.50 90.58 6.9K
12:09 90.58 90.62 90.58 90.62 0.3K
12:10 90.00 90.65 90.00 90.65 13.0K
12:11 90.44 91.00 90.44 91.00 0.4K
12:12 90.82 91.19 90.82 91.19 0.4K
12:13 91.28 91.68 91.28 91.68 1.1K
12:14 91.79 91.79 91.79 91.79 0.1K
12:15 91.78 91.78 91.78 91.78 0.0K
12:16 91.45 91.53 91.45 91.50 0.1K
12:17 91.57 91.57 91.40 91.40 0.1K
12:18 91.51 91.79 91.51 91.79 0.1K
12:20 91.78 91.78 91.50 91.66 0.3K
12:21 91.62 91.62 91.62 91.62 1.1K
12:22 91.22 91.50 91.21 91.50 0.2K
12:23 91.31 91.31 91.31 91.31 0.1K
12:27 91.61 91.61 91.61 91.61 0.1K
12:29 91.43 91.43 91.43 91.43 0.2K
12:30 91.60 91.60 91.60 91.60 2.0K
12:31 91.59 91.59 91.59 91.59 0.3K
12:32 91.57 91.57 91.57 91.57 0.0K
12:33 91.61 91.61 91.49 91.49 0.2K
12:34 91.42 91.42 91.42 91.42 0.0K
12:36 91.42 91.42 91.42 91.42 0.0K
12:37 91.44 91.47 91.44 91.47 0.1K
12:38 91.58 91.58 91.54 91.54 0.1K
12:39 91.56 91.59 91.56 91.59 0.1K
12:41 91.71 91.71 91.60 91.60 0.3K
12:42 91.59 91.59 91.46 91.46 0.7K
12:43 91.38 91.44 91.38 91.44 0.1K
12:44 91.44 91.44 91.44 91.44 0.1K
12:45 91.42 91.44 91.42 91.44 0.4K
12:47 91.31 91.38 91.31 91.38 0.0K
12:48 91.45 91.68 91.45 91.68 0.1K
12:50 91.68 91.68 91.68 91.68 0.1K
12:51 91.62 91.62 91.62 91.62 0.0K
12:54 91.65 91.77 91.65 91.77 0.2K
12:55 91.79 91.79 91.50 91.67 0.9K
12:58 91.62 91.78 91.62 91.78 0.2K
13:00 91.63 91.63 91.63 91.63 0.0K
13:01 92.00 92.07 92.00 92.07 3.0K
13:02 92.09 92.09 91.98 91.98 0.1K
13:03 91.63 91.63 91.63 91.63 1.0K
13:04 91.63 91.63 91.55 91.62 1.8K
13:05 91.77 91.77 91.77 91.77 0.0K
13:06 91.75 91.75 91.75 91.75 0.0K
13:07 91.76 92.05 91.76 92.05 0.2K
13:08 91.96 91.96 91.96 91.96 0.2K
13:09 91.75 91.75 91.75 91.75 0.0K
13:10 91.55 91.55 91.55 91.55 0.2K
13:11 91.83 91.83 91.78 91.78 0.3K
13:12 91.70 91.70 91.64 91.64 0.2K
13:13 91.64 91.64 91.64 91.64 0.0K
13:14 91.87 91.90 91.87 91.90 1.0K
13:15 92.00 92.00 92.00 92.00 1.0K
13:17 91.73 91.73 91.73 91.73 0.3K
13:23 91.92 92.00 91.92 92.00 1.1K
13:24 91.82 91.82 91.82 91.82 0.0K
13:26 91.97 91.97 91.97 91.97 0.1K
13:27 92.01 92.08 92.00 92.05 1.3K
13:28 92.24 92.26 92.11 92.18 5.6K
13:29 92.10 92.10 91.90 91.90 0.5K
13:30 91.80 91.91 91.80 91.91 0.5K
13:31 92.38 92.38 92.38 92.38 0.2K
13:32 92.51 92.51 92.50 92.50 0.2K
13:33 92.57 92.57 92.48 92.50 0.8K
13:35 92.50 92.50 92.50 92.50 0.1K
13:36 92.50 92.70 92.50 92.70 0.7K
13:37 92.50 92.50 92.20 92.38 0.8K
13:40 92.11 92.16 92.11 92.16 0.6K
13:41 92.05 92.05 92.00 92.00 0.3K
13:44 92.17 92.17 92.17 92.17 0.0K
13:45 92.21 92.27 92.21 92.27 0.0K
13:46 92.14 92.14 92.14 92.14 0.0K
13:52 92.14 92.14 92.14 92.14 0.0K
13:53 92.13 92.13 92.13 92.13 0.4K
13:54 92.13 92.13 92.13 92.13 0.1K
13:57 92.28 92.28 92.28 92.28 0.0K
13:58 92.18 92.18 92.10 92.10 1.2K
13:59 92.37 92.37 92.37 92.37 0.7K
14:00 92.48 92.48 92.48 92.48 0.2K
14:01 92.30 92.30 92.30 92.30 0.0K
14:03 92.47 92.47 92.47 92.47 0.0K
14:04 92.26 92.39 92.26 92.39 0.0K
14:05 92.32 92.38 92.32 92.38 0.0K
14:06 92.33 92.33 92.11 92.11 1.1K
14:07 92.29 92.29 92.05 92.05 0.2K
14:08 92.01 92.01 92.00 92.00 0.0K
14:09 92.00 92.20 91.82 91.82 1.4K
14:10 91.65 91.65 91.65 91.65 0.3K
14:11 91.70 91.70 91.63 91.63 0.3K
14:12 91.62 91.62 91.50 91.50 0.9K
14:13 91.51 91.51 91.51 91.51 0.0K
14:16 91.72 91.72 91.72 91.72 0.0K
14:17 91.78 91.78 91.62 91.62 1.0K
14:18 91.66 91.69 91.66 91.69 0.2K
14:19 91.98 91.98 91.98 91.98 0.1K
14:23 91.97 91.97 91.97 91.97 0.0K
14:25 91.85 91.85 91.85 91.85 0.0K
14:29 91.84 91.84 91.73 91.73 0.0K
14:30 91.88 91.88 91.88 91.88 0.1K
14:31 91.70 91.70 91.70 91.70 0.0K
14:32 91.66 91.66 91.50 91.50 0.4K
14:33 91.64 91.64 91.64 91.64 0.0K
14:34 91.41 91.41 91.41 91.41 0.1K
14:36 91.28 91.49 91.28 91.33 0.7K
14:37 91.44 91.50 91.44 91.50 0.4K
14:38 91.53 91.53 91.53 91.53 0.1K
14:39 91.41 91.41 91.31 91.31 0.2K
14:40 91.57 91.57 91.57 91.57 0.3K
14:41 91.69 91.69 91.69 91.69 0.0K
14:43 91.54 91.54 91.50 91.50 0.0K
14:44 91.50 91.50 91.50 91.50 0.0K
14:45 91.11 91.58 91.11 91.58 5.5K
14:46 91.40 91.40 91.34 91.34 0.1K
14:47 91.50 91.50 91.20 91.20 1.8K
14:48 91.20 91.30 91.20 91.30 1.3K
14:49 91.15 91.26 91.15 91.26 2.0K
14:50 91.41 91.50 91.41 91.47 0.8K
14:52 91.40 91.40 91.40 91.40 0.0K
14:53 91.31 91.51 91.31 91.51 0.0K
14:56 91.56 91.56 91.56 91.56 0.0K
14:57 91.35 91.35 91.35 91.35 0.1K
14:58 91.47 91.47 91.47 91.47 0.0K
14:59 91.35 91.35 91.35 91.35 0.0K
15:00 91.30 91.30 91.30 91.30 1.1K
15:01 91.51 91.51 91.51 91.51 0.0K
15:02 91.50 91.50 91.50 91.50 0.0K
15:03 91.51 91.95 91.51 91.64 1.9K
15:04 91.57 91.66 91.57 91.66 0.1K
15:08 91.43 91.43 91.43 91.43 2.5K
15:09 91.43 91.43 91.43 91.43 0.3K
15:10 91.40 91.40 91.40 91.40 0.0K
15:11 91.20 91.50 91.20 91.44 2.5K
15:12 91.13 91.13 91.12 91.12 0.4K
15:13 91.10 91.10 91.10 91.10 0.2K
15:14 91.06 91.06 90.61 90.61 2.7K
15:15 91.30 91.30 90.55 90.55 1.9K
15:16 90.99 90.99 90.99 90.99 0.2K
15:17 90.99 91.20 90.98 90.98 0.4K
15:18 91.19 91.19 90.64 90.64 0.4K
15:19 90.60 90.60 90.60 90.60 0.5K
15:20 91.13 91.13 91.00 91.10 1.5K
15:21 91.15 91.46 91.15 91.46 1.6K
15:22 91.46 91.46 91.00 91.00 1.1K
15:23 90.96 90.96 90.95 90.96 0.7K
15:24 90.94 91.00 90.94 91.00 0.4K
15:25 90.94 91.00 90.94 91.00 1.1K
15:26 91.08 91.50 91.07 91.49 1.0K
15:27 91.00 91.00 90.76 90.76 1.4K
15:28 91.00 91.00 90.50 90.50 0.5K
15:29 91.00 91.12 90.52 91.12 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし