Shankara Building Products Ltd (SHAB)

SHAB
🏛️ インド →
207.75
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
09:07 950.70 950.70 950.70 950.70 0.1K
09:15 949.50 950.00 946.55 946.55 0.7K
09:16 946.35 946.35 945.00 945.00 0.4K
09:17 941.10 942.40 935.30 939.15 1.3K
09:18 938.80 939.15 938.80 939.15 0.1K
09:19 938.80 942.55 938.05 940.90 1.1K
09:20 940.90 941.00 940.90 940.90 0.2K
09:21 940.90 941.35 940.85 940.85 0.1K
09:22 941.25 943.45 941.25 943.45 0.0K
09:23 943.40 943.40 942.40 942.85 0.1K
09:24 942.85 942.85 942.85 942.85 0.0K
09:25 942.80 942.80 942.30 942.30 0.3K
09:26 941.00 941.00 940.00 940.00 0.1K
09:27 940.70 940.75 940.00 940.75 0.1K
09:28 940.80 940.95 940.80 940.95 0.1K
09:29 941.85 943.40 941.85 943.40 0.1K
09:30 943.85 943.85 943.00 943.60 0.1K
09:31 945.00 947.00 945.00 947.00 0.6K
09:32 948.00 949.25 948.00 949.25 0.0K
09:33 948.90 948.90 948.20 948.20 0.1K
09:34 948.35 949.45 948.35 949.45 0.3K
09:35 950.80 951.85 950.80 951.20 0.3K
09:36 950.00 950.15 950.00 950.15 0.1K
09:37 950.60 951.55 950.60 951.25 0.0K
09:38 950.00 950.00 948.30 948.30 0.1K
09:39 948.30 948.30 948.30 948.30 0.0K
09:40 949.90 950.20 949.65 949.65 0.2K
09:41 949.00 949.00 948.00 948.30 0.0K
09:42 947.20 947.20 945.00 945.50 0.9K
09:43 947.05 947.05 947.05 947.05 0.0K
09:44 946.40 947.20 946.40 947.20 0.0K
09:46 946.15 947.20 946.15 947.20 0.0K
09:47 946.35 946.35 946.35 946.35 0.0K
09:48 946.70 946.70 946.70 946.70 0.0K
09:49 948.00 948.00 945.70 945.70 0.5K
09:50 946.85 948.40 946.85 948.40 0.1K
09:51 947.35 947.35 945.00 945.00 0.5K
09:52 943.80 943.80 943.80 943.80 0.1K
09:53 943.00 944.00 943.00 944.00 0.6K
09:55 944.30 944.30 942.00 942.00 0.6K
09:56 942.35 942.35 941.40 941.40 0.5K
09:57 941.70 941.70 941.70 941.70 0.0K
09:58 941.70 941.85 941.70 941.85 0.1K
09:59 941.85 941.85 941.85 941.85 0.1K
10:00 941.95 942.00 941.85 941.85 0.0K
10:02 942.00 942.00 942.00 942.00 0.1K
10:03 942.00 942.30 942.00 942.30 0.2K
10:04 945.35 946.25 945.35 946.25 0.2K
10:05 946.15 946.20 945.10 945.10 0.0K
10:06 946.45 946.45 944.75 944.75 0.5K
10:08 943.55 943.55 942.15 942.15 0.1K
10:09 944.20 944.20 943.50 943.50 0.1K
10:11 943.60 943.60 942.85 942.85 0.0K
10:12 944.75 944.75 944.75 944.75 0.6K
10:13 943.60 943.90 943.60 943.90 0.0K
10:14 943.95 944.80 943.95 944.80 0.0K
10:15 943.00 943.00 941.45 941.75 0.5K
10:16 942.55 943.00 942.55 943.00 0.3K
10:17 944.20 944.95 944.20 944.20 0.2K
10:18 943.00 943.00 942.85 942.85 0.0K
10:20 942.70 942.85 942.70 942.85 0.0K
10:21 941.20 941.20 941.20 941.20 0.0K
10:22 941.80 942.00 941.80 941.85 0.1K
10:23 941.20 941.65 941.20 941.65 0.2K
10:25 941.50 941.65 941.50 941.65 0.1K
10:26 941.70 941.70 941.70 941.70 0.0K
10:27 941.00 943.95 940.80 942.50 1.7K
10:28 940.70 941.50 940.60 940.60 0.1K
10:29 940.55 940.55 938.00 938.00 2.4K
10:30 938.10 938.70 937.40 938.70 0.4K
10:31 939.40 939.40 939.40 939.40 0.0K
10:32 939.45 939.65 939.45 939.65 0.1K
10:33 939.20 939.85 939.20 939.85 0.1K
10:34 940.00 941.00 940.00 940.20 0.7K
10:35 940.05 940.05 939.75 939.95 0.9K
10:36 940.25 940.25 940.25 940.25 0.8K
10:37 940.00 940.00 939.75 939.75 0.1K
10:38 939.75 939.75 939.75 939.75 0.0K
10:39 939.80 939.80 939.80 939.80 0.1K
10:40 940.00 940.00 939.80 939.85 0.0K
10:41 939.55 939.55 939.45 939.45 0.2K
10:42 939.90 940.00 939.90 940.00 0.1K
10:43 940.00 940.00 940.00 940.00 0.0K
10:44 940.00 942.00 940.00 941.70 1.1K
10:45 939.90 939.90 938.20 938.20 0.3K
10:46 939.00 939.05 939.00 939.05 0.0K
10:47 938.50 939.15 938.50 939.15 0.0K
10:48 939.15 940.00 939.05 939.75 0.3K
10:49 939.75 940.00 939.20 939.75 0.1K
10:50 939.75 939.75 939.75 939.75 0.0K
10:51 939.70 939.70 939.70 939.70 0.0K
10:52 939.65 939.75 939.65 939.75 0.1K
10:53 940.00 940.25 939.05 939.50 0.6K
10:54 939.50 939.50 939.05 939.05 0.0K
10:55 939.05 939.05 939.05 939.05 0.0K
10:56 940.85 944.35 940.85 943.85 2.3K
10:57 941.85 941.85 941.85 941.85 0.3K
10:58 941.75 941.75 938.70 938.70 0.6K
10:59 938.40 942.35 938.40 942.35 0.6K
11:00 942.15 942.15 940.90 940.90 0.8K
11:01 940.70 940.70 940.70 940.70 0.0K
11:02 940.70 940.90 939.65 939.65 0.7K
11:04 939.70 939.70 939.70 939.70 0.3K
11:05 939.60 939.60 939.60 939.60 0.0K
11:06 939.60 939.70 939.60 939.70 0.0K
11:07 939.70 939.70 939.70 939.70 0.0K
11:08 939.70 939.70 939.70 939.70 0.0K
11:09 942.95 942.95 941.75 942.25 0.7K
11:10 941.30 941.30 941.20 941.20 0.7K
11:11 939.30 939.30 939.30 939.30 0.1K
11:12 939.25 939.25 939.25 939.25 0.0K
11:13 939.30 939.30 939.30 939.30 0.0K
11:14 939.05 943.00 939.05 941.65 1.4K
11:15 941.80 941.80 941.05 941.05 1.4K
11:16 940.85 941.35 939.90 939.90 1.1K
11:17 939.90 939.90 939.90 939.90 0.0K
11:19 938.35 939.25 938.35 939.25 0.2K
11:20 939.25 939.25 939.25 939.25 0.0K
11:21 938.80 938.85 938.20 938.60 0.3K
11:22 938.10 938.10 938.10 938.10 0.0K
11:23 938.55 938.55 938.40 938.40 0.0K
11:24 938.35 938.40 938.30 938.40 0.0K
11:25 938.50 938.50 938.45 938.45 0.0K
11:26 938.35 938.45 938.35 938.45 0.0K
11:27 938.50 941.40 938.50 941.40 0.9K
11:28 941.50 941.50 941.35 941.35 0.1K
11:29 941.35 941.35 941.35 941.35 0.0K
11:30 941.95 942.05 941.95 942.05 0.0K
11:31 942.05 942.05 942.05 942.05 0.0K
11:32 942.65 943.20 942.20 943.00 0.8K
11:33 945.00 945.00 940.75 940.95 7.1K
11:34 941.05 941.05 939.20 939.20 0.0K
11:35 939.80 939.80 939.80 939.80 0.0K
11:36 940.30 941.70 940.30 941.70 0.3K
11:37 941.70 941.80 941.70 941.80 0.1K
11:38 942.85 942.85 940.25 940.25 4.1K
11:39 939.80 942.70 939.80 942.60 0.6K
11:40 942.60 942.60 942.60 942.60 0.0K
11:41 942.05 942.05 942.05 942.05 0.0K
11:42 942.75 943.50 942.75 943.50 0.0K
11:43 943.55 943.85 942.70 943.85 0.1K
11:44 943.45 943.45 943.20 943.20 0.0K
11:45 943.70 943.85 943.70 943.85 0.0K
11:46 943.85 943.85 943.70 943.70 1.0K
11:47 943.85 944.50 943.70 943.70 0.2K
11:48 943.70 944.30 943.70 944.30 0.1K
11:49 943.85 944.30 943.85 943.90 0.0K
11:50 944.00 944.00 943.75 943.75 0.1K
11:52 944.40 944.40 944.40 944.40 0.0K
11:53 943.80 944.40 943.70 943.70 0.1K
11:54 944.35 944.35 944.35 944.35 0.0K
11:55 944.35 944.55 944.35 944.55 0.1K
11:56 945.75 945.90 945.00 945.05 0.2K
11:57 945.85 947.55 945.85 946.20 0.3K
11:58 945.80 946.25 945.80 946.20 0.2K
11:59 947.00 947.00 947.00 947.00 0.6K
12:00 947.00 947.35 947.00 947.00 1.1K
12:01 947.00 947.00 945.80 945.80 1.0K
12:02 945.80 945.80 944.95 945.55 1.0K
12:03 944.90 947.05 944.80 947.05 1.4K
12:04 947.15 948.70 947.15 948.00 1.8K
12:05 948.00 948.55 945.80 946.70 1.5K
12:06 947.00 947.85 947.00 947.10 0.2K
12:07 947.90 947.90 946.50 946.50 0.4K
12:08 946.00 946.70 946.00 946.70 0.2K
12:09 947.05 947.10 947.05 947.05 0.0K
12:10 947.90 948.50 947.90 948.50 0.0K
12:11 948.60 948.60 948.60 948.60 0.3K
12:12 948.60 948.60 948.60 948.60 0.0K
12:13 948.60 949.80 948.60 948.60 0.3K
12:14 949.10 949.55 949.10 949.55 0.2K
12:15 948.60 949.05 948.60 949.05 0.3K
12:16 949.50 950.05 949.00 949.00 0.5K
12:18 949.00 949.00 949.00 949.00 0.0K
12:19 950.40 950.40 949.15 949.15 0.2K
12:20 949.00 949.20 948.60 948.60 0.1K
12:21 949.30 949.30 948.65 948.65 0.0K
12:23 949.40 949.40 949.40 949.40 0.0K
12:24 949.50 950.00 949.50 950.00 0.9K
12:25 949.65 950.45 949.65 950.30 1.1K
12:26 950.50 950.50 947.55 947.55 1.3K
12:27 946.00 946.00 945.65 945.65 0.1K
12:28 945.90 945.90 945.35 945.35 0.2K
12:29 945.65 945.65 944.80 944.85 0.0K
12:30 945.00 945.00 945.00 945.00 0.5K
12:31 944.65 944.65 944.50 944.50 0.1K
12:33 944.95 944.95 944.95 944.95 0.0K
12:34 944.50 944.50 944.50 944.50 0.0K
12:35 945.00 945.00 944.95 944.95 0.5K
12:36 944.95 944.95 943.85 943.85 0.1K
12:37 943.20 943.20 943.00 943.00 0.1K
12:38 944.10 945.15 944.10 945.15 5.8K
12:39 944.75 947.40 944.75 947.10 3.4K
12:42 947.15 948.20 946.85 946.85 0.1K
12:43 946.90 946.90 946.90 946.90 0.0K
12:44 947.65 947.65 947.65 947.65 0.0K
12:45 947.65 947.65 947.00 947.00 0.1K
12:47 946.90 947.25 946.40 946.40 0.2K
12:48 946.65 946.65 946.65 946.65 0.1K
12:49 946.40 946.40 946.40 946.40 0.0K
12:52 946.90 947.70 946.70 946.70 0.1K
12:53 946.40 946.75 946.40 946.75 0.0K
12:55 946.10 946.10 945.50 945.50 0.1K
12:56 946.25 946.25 946.05 946.05 0.0K
12:57 946.25 947.95 946.25 947.95 0.2K
12:59 948.15 948.25 947.75 948.25 0.0K
13:00 948.20 948.80 948.20 948.80 0.0K
13:02 948.25 948.25 948.25 948.25 0.0K
13:03 949.05 949.05 947.60 947.60 0.1K
13:04 947.20 948.00 946.40 948.00 0.2K
13:05 948.95 948.95 948.95 948.95 0.1K
13:06 947.85 947.85 947.85 947.85 0.0K
13:08 947.75 947.75 947.75 947.75 0.0K
13:09 947.85 947.85 947.85 947.85 0.0K
13:10 947.85 947.85 947.35 947.35 0.0K
13:11 947.85 948.30 947.85 948.30 0.3K
13:13 948.20 948.20 948.20 948.20 0.3K
13:14 947.95 951.00 947.95 951.00 0.4K
13:15 951.80 951.85 951.80 951.85 0.1K
13:16 951.85 955.00 950.85 954.45 1.9K
13:17 956.20 956.20 951.85 952.75 0.5K
13:18 953.95 956.80 953.20 955.90 1.7K
13:19 956.00 959.05 956.00 957.00 0.7K
13:20 957.00 957.00 956.60 956.60 0.8K
13:21 955.00 955.00 955.00 955.00 0.1K
13:22 955.35 955.65 955.35 955.65 0.0K
13:23 957.00 959.50 957.00 958.05 0.7K
13:24 958.95 961.00 958.95 960.75 0.6K
13:25 962.95 965.00 962.95 964.35 0.6K
13:26 964.30 965.55 963.40 965.45 0.3K
13:27 965.00 965.80 963.25 964.00 0.1K
13:28 964.25 964.25 962.70 962.70 0.1K
13:29 962.70 962.70 961.00 961.00 0.4K
13:30 961.05 961.05 961.00 961.00 0.0K
13:31 961.00 961.00 959.25 959.25 0.5K
13:32 959.25 959.25 958.40 958.40 0.0K
13:33 959.00 961.05 959.00 961.05 0.1K
13:34 959.60 959.60 959.60 959.60 0.0K
13:35 959.50 961.00 959.45 961.00 0.1K
13:36 961.05 961.45 961.05 961.45 0.2K
13:37 959.90 959.90 959.90 959.90 0.0K
13:38 961.10 961.10 961.10 961.10 0.0K
13:39 960.65 960.65 960.65 960.65 0.0K
13:40 960.00 960.00 960.00 960.00 0.0K
13:41 961.45 961.45 961.45 961.45 0.1K
13:42 961.00 961.00 961.00 961.00 0.0K
13:44 960.10 960.10 960.10 960.10 0.0K
13:45 960.05 960.05 960.05 960.05 0.0K
13:46 960.80 960.80 960.40 960.40 0.0K
13:47 960.70 960.70 960.70 960.70 0.0K
13:48 960.05 960.05 960.05 960.05 0.0K
13:49 960.10 960.10 959.10 959.10 0.5K
13:50 959.10 959.10 959.10 959.10 0.0K
13:51 959.10 959.10 959.10 959.10 0.0K
13:52 958.90 958.90 956.30 956.30 0.1K
13:53 956.10 957.15 956.10 957.15 0.3K
13:54 957.85 957.85 956.90 957.50 0.2K
13:55 957.75 957.75 957.75 957.75 0.0K
13:56 957.75 957.75 956.85 957.75 0.2K
13:57 955.00 955.80 954.15 954.15 0.6K
13:58 953.50 953.50 953.50 953.50 0.0K
13:59 953.35 953.35 953.35 953.35 0.0K
14:00 953.90 953.90 953.40 953.65 0.1K
14:01 953.95 954.15 953.95 954.15 0.1K
14:02 955.00 955.00 955.00 955.00 0.0K
14:03 955.00 955.00 954.90 954.90 0.1K
14:04 954.65 954.65 952.20 952.65 0.1K
14:05 953.80 953.80 953.80 953.80 0.4K
14:06 953.85 953.85 953.85 953.85 0.0K
14:07 955.10 955.85 955.10 955.85 0.1K
14:08 956.00 956.00 956.00 956.00 0.1K
14:10 954.15 954.15 954.15 954.15 0.1K
14:11 954.50 954.50 954.10 954.10 0.0K
14:12 954.85 954.85 954.85 954.85 0.1K
14:13 956.25 956.25 956.25 956.25 0.0K
14:17 956.85 956.85 956.85 956.85 0.0K
14:19 957.00 957.00 956.30 956.30 0.1K
14:20 956.10 956.10 956.10 956.10 0.0K
14:22 955.60 955.60 955.60 955.60 0.0K
14:23 955.15 957.50 954.80 957.50 0.2K
14:24 958.55 958.60 958.55 958.60 0.1K
14:25 957.60 957.60 953.35 953.35 0.5K
14:26 952.00 952.00 951.80 951.80 0.1K
14:27 951.15 952.35 951.05 952.35 0.3K
14:29 952.85 952.85 952.00 952.35 0.0K
14:30 952.00 952.00 951.80 951.80 0.0K
14:31 951.80 951.80 951.80 951.80 0.0K
14:32 950.55 950.55 950.00 950.00 0.4K
14:33 949.90 949.90 949.90 949.90 0.0K
14:34 950.40 950.40 949.00 949.00 0.8K
14:35 948.00 951.35 948.00 951.35 0.6K
14:37 950.05 950.05 948.00 948.00 1.3K
14:38 948.00 948.05 944.85 944.85 0.9K
14:39 945.50 945.50 945.50 945.50 0.0K
14:40 944.00 945.00 944.00 945.00 0.3K
14:41 945.15 945.60 945.15 945.60 0.3K
14:42 945.90 947.10 945.90 947.10 0.1K
14:43 945.30 945.30 939.05 940.95 7.3K
14:44 940.95 942.70 940.45 940.85 0.6K
14:45 940.85 942.35 940.85 941.75 0.5K
14:46 941.75 941.75 939.15 939.80 0.5K
14:47 940.00 940.20 939.50 939.50 0.2K
14:48 939.50 939.50 938.55 939.25 0.1K
14:49 938.25 941.35 938.00 941.35 0.7K
14:50 942.95 942.95 938.75 938.75 0.9K
14:51 939.50 940.30 938.10 940.25 1.0K
14:52 940.90 942.00 940.85 942.00 0.5K
14:53 942.75 943.00 941.80 941.80 1.5K
14:54 941.80 941.80 941.80 941.80 0.2K
14:55 941.80 942.90 941.80 942.90 0.3K
14:56 942.90 943.05 941.80 943.00 0.3K
14:57 944.00 944.00 943.00 943.45 0.1K
14:58 943.45 944.60 943.45 944.30 0.1K
14:59 944.60 945.45 944.30 945.45 0.1K
15:00 945.00 946.10 945.00 946.10 0.1K
15:01 945.20 945.20 945.20 945.20 0.0K
15:02 945.10 945.10 943.55 943.55 0.1K
15:03 943.55 943.55 943.20 943.50 0.0K
15:04 944.10 944.10 944.10 944.10 0.1K
15:05 944.10 944.10 941.45 943.45 0.3K
15:06 942.70 942.70 942.70 942.70 0.0K
15:07 942.25 942.25 942.25 942.25 0.0K
15:09 943.05 943.05 943.05 943.05 0.0K
15:10 945.85 945.85 943.90 944.10 0.4K
15:11 943.90 943.90 943.45 943.65 0.1K
15:12 943.65 943.85 942.80 942.80 0.5K
15:13 943.35 943.65 943.35 943.45 1.1K
15:15 943.40 944.35 943.25 944.35 0.3K
15:16 944.30 944.35 943.65 943.65 0.2K
15:17 945.65 945.65 944.25 944.40 0.2K
15:18 944.90 944.90 944.45 944.45 0.1K
15:19 944.90 945.55 944.90 945.00 0.1K
15:20 945.75 945.95 944.25 944.25 0.6K
15:21 943.40 943.85 943.40 943.85 0.4K
15:22 943.95 944.00 943.50 943.50 0.0K
15:23 944.00 944.00 943.75 943.75 0.0K
15:24 944.05 945.55 944.05 944.10 0.2K
15:25 943.40 948.00 943.40 948.00 0.7K
15:26 948.00 949.10 943.45 949.10 1.5K
15:27 950.00 950.00 947.00 947.00 0.9K
15:28 948.85 949.15 947.00 949.15 0.8K
15:29 947.00 950.00 946.15 946.15 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし