Shanthi Gears Ltd (SHNT)

SHNT
🏛️ インド →
519.30
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
09:07 550.00 550.00 550.00 550.00 0.0K
09:15 550.85 550.85 550.10 550.10 0.0K
09:16 550.00 550.00 550.00 550.00 0.1K
09:18 550.00 550.00 550.00 550.00 0.0K
09:19 550.25 550.25 550.25 550.25 0.0K
09:20 551.70 551.70 551.70 551.70 0.0K
09:21 551.70 551.70 551.70 551.70 0.0K
09:23 551.40 551.40 551.40 551.40 0.0K
09:25 552.20 552.20 552.20 552.20 0.1K
09:27 552.20 552.30 552.20 552.30 0.0K
09:28 552.30 552.30 552.30 552.30 0.1K
09:29 552.20 552.20 552.20 552.20 0.0K
09:30 551.10 551.10 551.10 551.10 0.1K
09:32 550.85 550.85 550.10 550.10 0.3K
09:33 550.10 550.35 550.10 550.35 0.0K
09:34 550.00 550.10 548.85 550.10 0.2K
09:35 550.45 550.45 549.55 549.55 0.0K
09:36 549.50 549.55 549.50 549.55 0.0K
09:37 549.85 549.85 549.85 549.85 0.0K
09:38 550.75 550.75 550.75 550.75 0.0K
09:39 550.35 551.45 550.35 551.45 0.2K
09:40 549.55 550.30 549.55 550.30 0.2K
09:43 550.40 550.40 550.40 550.40 0.0K
09:44 549.80 550.60 549.20 550.60 0.2K
09:45 550.30 550.30 550.30 550.30 0.0K
09:47 553.65 553.65 553.00 553.00 0.3K
09:49 553.00 553.00 553.00 553.00 0.3K
09:51 553.00 553.00 553.00 553.00 0.0K
09:52 553.65 555.00 553.65 554.50 0.2K
09:54 554.95 555.10 554.95 555.00 0.1K
09:55 554.10 554.10 553.90 553.90 0.0K
09:57 554.80 554.80 554.80 554.80 0.0K
09:59 554.40 554.40 554.40 554.40 0.0K
10:01 553.10 553.10 553.10 553.10 0.2K
10:02 554.55 554.55 554.55 554.55 0.0K
10:03 553.60 553.60 553.60 553.60 0.0K
10:04 553.30 553.30 553.30 553.30 0.0K
10:05 553.00 553.00 553.00 553.00 0.0K
10:06 552.10 552.50 552.10 552.50 0.0K
10:07 552.60 552.60 552.60 552.60 0.1K
10:08 553.10 553.10 553.10 553.10 0.0K
10:12 552.55 552.55 552.55 552.55 0.0K
10:13 552.40 552.40 552.40 552.40 0.0K
10:14 552.05 552.60 552.05 552.60 0.0K
10:15 552.65 552.65 552.65 552.65 0.0K
10:16 552.50 553.30 552.50 553.30 0.1K
10:17 554.55 554.55 554.00 554.00 0.2K
10:18 554.00 554.00 554.00 554.00 0.0K
10:22 554.00 554.00 554.00 554.00 0.0K
10:25 553.65 553.65 553.65 553.65 0.0K
10:31 553.20 553.20 553.20 553.20 0.0K
10:33 552.05 552.05 552.05 552.05 0.5K
10:34 552.40 552.40 552.40 552.40 0.0K
10:35 552.40 552.40 552.40 552.40 0.0K
10:40 552.70 552.70 552.70 552.70 0.0K
10:42 552.40 552.40 552.40 552.40 0.0K
10:45 551.60 551.60 551.10 551.10 0.1K
10:47 550.80 551.35 550.40 551.35 0.1K
10:48 551.20 551.20 551.20 551.20 0.0K
10:49 551.65 551.65 551.65 551.65 0.0K
10:52 551.55 551.55 551.55 551.55 0.0K
10:54 552.40 552.40 552.40 552.40 0.0K
10:55 551.90 551.90 551.90 551.90 0.0K
10:56 551.05 551.05 551.05 551.05 0.0K
10:58 550.80 550.80 550.80 550.80 0.1K
10:59 551.70 551.70 551.70 551.70 0.0K
11:00 550.85 551.60 550.85 551.60 0.0K
11:01 551.60 551.60 551.60 551.60 0.0K
11:04 552.10 552.10 552.10 552.10 0.0K
11:09 552.10 552.10 552.10 552.10 0.0K
11:10 551.60 551.60 551.60 551.60 0.1K
11:13 550.85 550.85 550.85 550.85 0.0K
11:15 550.50 550.50 550.50 550.50 0.0K
11:17 551.00 551.00 550.75 550.75 0.0K
11:19 550.95 550.95 550.95 550.95 0.0K
11:20 550.45 550.45 550.45 550.45 0.0K
11:22 550.95 550.95 550.95 550.95 0.0K
11:24 550.90 550.90 550.90 550.90 0.0K
11:25 550.90 550.90 550.90 550.90 0.1K
11:26 550.70 550.70 550.70 550.70 0.0K
11:27 550.30 550.80 550.30 550.80 0.0K
11:28 551.45 551.45 551.45 551.45 0.0K
11:35 549.50 549.50 549.50 549.50 0.3K
11:36 550.00 550.35 549.90 550.35 0.6K
11:40 550.75 550.75 550.75 550.75 0.0K
11:41 550.80 550.80 550.80 550.80 0.0K
11:44 550.70 550.70 550.70 550.70 0.0K
11:45 550.70 550.70 550.70 550.70 0.0K
11:46 550.50 550.50 550.50 550.50 0.3K
11:48 550.70 550.70 550.70 550.70 0.0K
11:54 550.80 550.80 550.80 550.80 0.0K
11:57 550.70 550.80 550.70 550.80 0.0K
12:00 551.20 551.20 551.20 551.20 0.0K
12:02 551.20 551.20 551.20 551.20 0.0K
12:03 550.60 550.60 550.60 550.60 0.2K
12:04 551.10 551.10 551.10 551.10 0.0K
12:05 550.35 550.35 550.35 550.35 0.0K
12:07 551.20 551.20 551.20 551.20 0.0K
12:15 550.35 550.35 550.35 550.35 0.0K
12:20 550.35 550.35 550.35 550.35 0.0K
12:21 550.35 550.40 550.35 550.40 0.0K
12:22 550.40 550.40 550.40 550.40 0.0K
12:24 550.35 550.35 550.35 550.35 0.0K
12:25 550.35 550.35 550.35 550.35 0.0K
12:26 550.35 550.35 550.35 550.35 0.0K
12:28 550.10 550.10 550.00 550.00 0.0K
12:29 550.45 550.45 550.45 550.45 0.0K
12:33 550.45 550.45 550.00 550.00 0.0K
12:35 550.00 550.00 550.00 550.00 0.0K
12:39 550.00 550.00 550.00 550.00 0.1K
12:42 550.05 550.05 550.05 550.05 0.0K
12:43 550.05 550.05 550.05 550.05 0.0K
12:44 550.35 550.35 550.35 550.35 0.0K
12:49 550.35 550.35 550.35 550.35 0.0K
12:53 550.10 550.10 550.10 550.10 0.0K
12:54 550.10 550.10 550.10 550.10 0.0K
12:55 550.05 550.05 550.05 550.05 0.1K
12:59 550.10 550.10 550.10 550.10 0.0K
13:01 550.10 550.10 550.10 550.10 0.1K
13:02 550.10 550.10 550.10 550.10 0.0K
13:04 550.35 550.35 550.35 550.35 0.0K
13:05 550.10 550.10 550.10 550.10 0.0K
13:06 550.10 550.10 550.10 550.10 0.0K
13:09 550.50 550.50 550.50 550.50 0.0K
13:10 550.90 551.00 550.50 550.50 0.1K
13:12 551.00 551.00 551.00 551.00 0.0K
13:15 550.70 550.70 550.70 550.70 0.0K
13:25 550.10 550.10 550.10 550.10 0.2K
13:26 550.00 550.00 549.05 549.35 0.5K
13:34 549.35 549.80 549.25 549.80 0.0K
13:36 549.05 549.05 549.05 549.05 0.0K
13:38 549.60 549.60 549.60 549.60 0.0K
13:39 550.25 550.25 550.25 550.25 0.0K
13:44 549.60 549.60 549.60 549.60 0.0K
13:48 549.60 549.60 549.60 549.60 0.0K
13:49 548.40 548.40 548.40 548.40 0.2K
13:56 548.55 548.55 548.55 548.55 0.0K
13:57 548.50 548.50 548.50 548.50 0.1K
13:59 548.50 548.50 548.50 548.50 0.0K
14:02 548.50 548.50 548.50 548.50 0.0K
14:03 548.50 548.50 548.50 548.50 0.0K
14:04 548.90 548.90 548.50 548.50 0.0K
14:05 549.00 549.00 549.00 549.00 0.1K
14:06 548.50 548.50 548.50 548.50 0.1K
14:07 548.50 548.50 548.50 548.50 0.0K
14:08 548.50 548.50 548.50 548.50 0.0K
14:09 548.50 548.50 548.50 548.50 0.0K
14:13 548.80 548.80 548.80 548.80 0.0K
14:16 548.50 548.50 548.50 548.50 0.0K
14:17 548.50 548.50 548.50 548.50 0.0K
14:18 548.30 548.30 548.30 548.30 0.0K
14:19 548.30 548.30 548.20 548.20 0.0K
14:21 548.20 548.20 548.00 548.00 0.1K
14:22 548.00 548.00 548.00 548.00 0.0K
14:23 548.00 548.00 548.00 548.00 0.0K
14:24 548.00 548.00 547.50 547.50 0.0K
14:25 547.95 547.95 547.95 547.95 0.0K
14:26 547.65 547.65 547.65 547.65 0.0K
14:27 547.65 547.65 547.65 547.65 0.0K
14:29 547.50 548.00 547.50 548.00 0.2K
14:31 548.00 548.00 548.00 548.00 0.0K
14:33 548.00 548.00 548.00 548.00 0.0K
14:39 548.35 548.50 548.35 548.50 0.1K
14:40 548.00 548.00 548.00 548.00 0.2K
14:41 548.05 548.30 548.05 548.30 0.0K
14:42 548.00 548.00 547.50 547.50 0.1K
14:43 547.70 547.70 547.70 547.70 0.0K
14:44 547.75 547.75 547.75 547.75 0.0K
14:46 548.25 548.25 548.25 548.25 0.0K
14:47 547.25 547.25 545.00 545.00 0.4K
14:48 545.85 546.60 545.85 546.60 0.1K
14:49 546.45 546.75 546.45 546.75 0.0K
14:50 545.65 545.65 545.65 545.65 0.0K
14:51 546.55 547.35 546.55 547.35 0.0K
14:53 545.80 545.80 545.80 545.80 0.0K
14:54 546.60 546.60 546.25 546.25 0.1K
14:55 546.60 546.60 546.60 546.60 0.0K
14:56 546.15 546.15 546.15 546.15 0.0K
14:57 546.80 546.80 546.80 546.80 0.1K
14:58 546.20 546.20 546.20 546.20 0.0K
14:59 546.05 546.05 546.05 546.05 0.0K
15:00 545.25 545.90 545.25 545.90 0.0K
15:01 546.40 546.40 546.20 546.20 0.0K
15:02 546.10 546.10 546.10 546.10 0.0K
15:03 545.50 545.50 545.50 545.50 0.0K
15:04 546.00 546.00 546.00 546.00 0.0K
15:05 545.00 545.75 545.00 545.20 0.1K
15:06 545.75 545.80 545.00 545.00 0.0K
15:07 545.80 545.80 545.80 545.80 0.0K
15:08 545.80 545.80 545.80 545.80 0.0K
15:09 545.80 545.80 545.80 545.80 0.0K
15:10 545.15 545.15 545.15 545.15 0.1K
15:12 545.60 545.60 545.15 545.15 0.3K
15:13 545.45 545.45 545.45 545.45 0.0K
15:14 545.05 545.05 545.05 545.05 0.2K
15:15 545.05 545.10 545.00 545.00 0.2K
15:16 545.10 545.10 545.10 545.10 0.5K
15:17 546.70 546.75 545.15 545.15 0.1K
15:19 545.20 545.20 545.20 545.20 0.0K
15:20 546.65 546.65 546.60 546.65 2.9K
15:21 546.80 548.35 546.80 548.30 0.1K
15:22 548.00 548.00 548.00 548.00 0.0K
15:23 547.85 548.30 547.60 548.25 0.0K
15:24 547.55 548.15 547.55 548.15 0.1K
15:25 548.40 548.40 548.40 548.40 0.0K
15:26 547.35 547.35 547.35 547.35 0.0K
15:27 547.35 547.35 547.35 547.35 0.2K
15:28 547.05 547.05 547.05 547.05 0.0K
15:29 547.90 547.95 545.45 545.45 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし