Shree Cement Ltd (SHCM)

SHCM
🏛️ インド →
29,265.00
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 30,000.00 30,000.00 30,000.00 30,000.00 0.0K
09:15 30,000.00 30,000.00 29,935.00 29,970.00 0.1K
09:16 29,965.00 29,965.00 29,890.00 29,910.00 0.1K
09:17 29,890.00 29,890.00 29,845.00 29,845.00 0.1K
09:18 29,830.00 29,845.00 29,800.00 29,845.00 0.1K
09:19 29,820.00 29,880.00 29,820.00 29,875.00 0.0K
09:20 29,905.00 29,920.00 29,905.00 29,910.00 0.0K
09:21 29,890.00 29,890.00 29,855.00 29,860.00 0.1K
09:22 29,860.00 29,875.00 29,860.00 29,875.00 0.0K
09:23 29,885.00 29,885.00 29,870.00 29,870.00 0.1K
09:24 29,865.00 29,930.00 29,850.00 29,915.00 0.1K
09:25 29,920.00 29,920.00 29,920.00 29,920.00 0.0K
09:26 29,920.00 29,920.00 29,920.00 29,920.00 0.0K
09:27 29,920.00 29,920.00 29,890.00 29,895.00 0.1K
09:28 29,890.00 29,890.00 29,885.00 29,885.00 0.1K
09:29 29,875.00 29,890.00 29,875.00 29,890.00 0.0K
09:30 29,870.00 29,870.00 29,820.00 29,820.00 0.1K
09:31 29,815.00 29,825.00 29,775.00 29,825.00 0.1K
09:32 29,825.00 29,825.00 29,795.00 29,795.00 0.0K
09:33 29,800.00 29,825.00 29,800.00 29,825.00 0.0K
09:34 29,815.00 29,825.00 29,815.00 29,825.00 0.0K
09:35 29,850.00 29,885.00 29,850.00 29,870.00 0.1K
09:36 29,870.00 29,900.00 29,870.00 29,900.00 0.0K
09:37 29,900.00 29,900.00 29,885.00 29,890.00 0.0K
09:38 29,900.00 29,925.00 29,900.00 29,920.00 0.1K
09:39 29,920.00 29,920.00 29,910.00 29,910.00 0.0K
09:40 29,910.00 29,910.00 29,890.00 29,890.00 0.0K
09:41 29,890.00 29,895.00 29,890.00 29,895.00 0.0K
09:42 29,890.00 29,900.00 29,890.00 29,900.00 0.0K
09:43 29,925.00 29,925.00 29,925.00 29,925.00 0.0K
09:44 29,925.00 29,925.00 29,905.00 29,905.00 0.0K
09:45 29,905.00 29,910.00 29,905.00 29,910.00 0.0K
09:46 29,910.00 29,910.00 29,910.00 29,910.00 0.0K
09:47 29,920.00 29,920.00 29,915.00 29,920.00 0.0K
09:48 29,925.00 29,935.00 29,920.00 29,935.00 0.0K
09:49 29,935.00 29,945.00 29,935.00 29,945.00 0.2K
09:50 29,940.00 29,940.00 29,925.00 29,930.00 0.1K
09:51 29,910.00 29,910.00 29,865.00 29,865.00 0.1K
09:52 29,860.00 29,875.00 29,855.00 29,870.00 0.1K
09:53 29,860.00 29,875.00 29,845.00 29,845.00 0.1K
09:54 29,845.00 29,845.00 29,820.00 29,845.00 0.1K
09:55 29,855.00 29,880.00 29,855.00 29,880.00 0.1K
09:56 29,875.00 29,880.00 29,875.00 29,880.00 0.1K
09:57 29,875.00 29,895.00 29,875.00 29,880.00 0.0K
09:58 29,880.00 29,900.00 29,880.00 29,890.00 0.0K
09:59 29,890.00 29,900.00 29,890.00 29,900.00 0.0K
10:00 29,890.00 29,910.00 29,890.00 29,890.00 0.0K
10:01 29,890.00 29,930.00 29,890.00 29,905.00 0.1K
10:02 29,890.00 29,925.00 29,890.00 29,890.00 0.1K
10:03 29,890.00 29,900.00 29,890.00 29,890.00 0.1K
10:04 29,880.00 29,885.00 29,870.00 29,875.00 0.1K
10:05 29,880.00 29,880.00 29,870.00 29,870.00 0.0K
10:06 29,870.00 29,875.00 29,840.00 29,840.00 0.1K
10:07 29,835.00 29,835.00 29,820.00 29,835.00 0.1K
10:08 29,820.00 29,830.00 29,820.00 29,820.00 0.0K
10:09 29,825.00 29,825.00 29,810.00 29,810.00 0.1K
10:10 29,800.00 29,830.00 29,795.00 29,825.00 0.3K
10:11 29,830.00 29,835.00 29,830.00 29,830.00 0.0K
10:12 29,830.00 29,835.00 29,820.00 29,835.00 0.2K
10:13 29,830.00 29,850.00 29,830.00 29,850.00 0.1K
10:14 29,850.00 29,850.00 29,840.00 29,840.00 0.0K
10:15 29,845.00 29,855.00 29,840.00 29,850.00 0.1K
10:16 29,850.00 29,865.00 29,845.00 29,860.00 0.0K
10:17 29,865.00 29,865.00 29,830.00 29,835.00 0.1K
10:18 29,830.00 29,835.00 29,830.00 29,835.00 0.0K
10:19 29,830.00 29,840.00 29,830.00 29,835.00 0.0K
10:20 29,830.00 29,840.00 29,825.00 29,825.00 0.1K
10:21 29,825.00 29,835.00 29,825.00 29,825.00 0.0K
10:22 29,825.00 29,830.00 29,825.00 29,830.00 0.0K
10:23 29,845.00 29,845.00 29,830.00 29,840.00 0.0K
10:24 29,840.00 29,840.00 29,835.00 29,835.00 0.0K
10:25 29,840.00 29,860.00 29,840.00 29,860.00 0.0K
10:26 29,860.00 29,875.00 29,840.00 29,840.00 0.1K
10:27 29,835.00 29,845.00 29,830.00 29,835.00 0.1K
10:28 29,840.00 29,840.00 29,840.00 29,840.00 0.0K
10:29 29,840.00 29,840.00 29,835.00 29,840.00 0.0K
10:30 29,830.00 29,855.00 29,830.00 29,855.00 0.0K
10:31 29,865.00 29,865.00 29,855.00 29,855.00 0.0K
10:32 29,865.00 29,870.00 29,860.00 29,870.00 0.0K
10:33 29,865.00 29,870.00 29,865.00 29,870.00 0.0K
10:34 29,865.00 29,865.00 29,860.00 29,860.00 0.0K
10:35 29,870.00 29,870.00 29,850.00 29,870.00 0.1K
10:36 29,850.00 29,860.00 29,850.00 29,850.00 0.0K
10:37 29,850.00 29,850.00 29,840.00 29,840.00 0.0K
10:38 29,850.00 29,850.00 29,840.00 29,840.00 0.0K
10:39 29,840.00 29,850.00 29,840.00 29,850.00 0.0K
10:40 29,845.00 29,845.00 29,840.00 29,840.00 0.0K
10:42 29,840.00 29,850.00 29,840.00 29,840.00 0.0K
10:43 29,840.00 29,850.00 29,840.00 29,850.00 0.0K
10:44 29,840.00 29,850.00 29,840.00 29,840.00 0.0K
10:45 29,840.00 29,850.00 29,840.00 29,850.00 0.0K
10:46 29,850.00 29,850.00 29,845.00 29,845.00 0.0K
10:47 29,840.00 29,850.00 29,840.00 29,840.00 0.0K
10:48 29,850.00 29,850.00 29,840.00 29,840.00 0.0K
10:49 29,840.00 29,845.00 29,840.00 29,845.00 0.0K
10:50 29,840.00 29,840.00 29,840.00 29,840.00 0.0K
10:51 29,850.00 29,870.00 29,850.00 29,870.00 0.0K
10:52 29,875.00 29,875.00 29,875.00 29,875.00 0.0K
10:53 29,875.00 29,885.00 29,870.00 29,885.00 0.1K
10:54 29,885.00 29,890.00 29,880.00 29,880.00 0.1K
10:55 29,880.00 29,885.00 29,875.00 29,875.00 0.0K
10:56 29,875.00 29,880.00 29,875.00 29,875.00 0.0K
10:57 29,890.00 29,905.00 29,880.00 29,880.00 0.0K
10:58 29,900.00 29,900.00 29,880.00 29,885.00 0.0K
10:59 29,895.00 29,905.00 29,880.00 29,880.00 0.0K
11:00 29,880.00 29,880.00 29,880.00 29,880.00 0.1K
11:01 29,880.00 29,915.00 29,880.00 29,905.00 0.1K
11:02 29,910.00 29,920.00 29,910.00 29,910.00 0.0K
11:03 29,910.00 29,940.00 29,910.00 29,935.00 0.3K
11:04 29,935.00 29,935.00 29,920.00 29,920.00 0.1K
11:05 29,925.00 29,925.00 29,920.00 29,925.00 0.1K
11:06 29,920.00 29,930.00 29,920.00 29,925.00 0.0K
11:07 29,925.00 29,925.00 29,920.00 29,920.00 0.1K
11:08 29,920.00 29,930.00 29,920.00 29,925.00 0.1K
11:09 29,930.00 29,930.00 29,930.00 29,930.00 0.1K
11:10 29,930.00 29,930.00 29,925.00 29,930.00 0.0K
11:11 29,940.00 29,940.00 29,925.00 29,930.00 0.0K
11:12 29,970.00 29,995.00 29,950.00 29,950.00 0.2K
11:13 29,950.00 29,955.00 29,945.00 29,955.00 0.1K
11:14 29,955.00 29,960.00 29,930.00 29,930.00 0.1K
11:15 29,930.00 29,955.00 29,930.00 29,935.00 0.0K
11:16 29,940.00 29,945.00 29,940.00 29,940.00 0.0K
11:17 29,940.00 29,965.00 29,940.00 29,965.00 0.0K
11:18 29,955.00 29,970.00 29,955.00 29,955.00 0.1K
11:19 29,945.00 29,950.00 29,945.00 29,945.00 0.0K
11:20 29,940.00 29,940.00 29,940.00 29,940.00 0.0K
11:21 29,945.00 29,960.00 29,940.00 29,940.00 0.1K
11:22 29,940.00 29,955.00 29,940.00 29,955.00 0.0K
11:23 29,935.00 29,940.00 29,930.00 29,930.00 0.0K
11:24 29,935.00 29,935.00 29,895.00 29,895.00 0.1K
11:25 29,895.00 29,895.00 29,875.00 29,875.00 0.0K
11:26 29,870.00 29,875.00 29,870.00 29,875.00 0.0K
11:27 29,875.00 29,875.00 29,850.00 29,850.00 0.1K
11:28 29,835.00 29,840.00 29,825.00 29,830.00 0.1K
11:29 29,830.00 29,830.00 29,830.00 29,830.00 0.0K
11:30 29,835.00 29,860.00 29,830.00 29,860.00 0.0K
11:31 29,835.00 29,835.00 29,830.00 29,835.00 0.0K
11:33 29,850.00 29,850.00 29,840.00 29,850.00 0.0K
11:34 29,855.00 29,855.00 29,855.00 29,855.00 0.0K
11:35 29,860.00 29,860.00 29,835.00 29,835.00 0.0K
11:36 29,845.00 29,845.00 29,830.00 29,830.00 0.0K
11:37 29,830.00 29,830.00 29,830.00 29,830.00 0.0K
11:38 29,835.00 29,835.00 29,830.00 29,830.00 0.0K
11:39 29,830.00 29,830.00 29,830.00 29,830.00 0.0K
11:40 29,870.00 29,880.00 29,865.00 29,865.00 0.0K
11:41 29,885.00 29,885.00 29,885.00 29,885.00 0.0K
11:42 29,890.00 29,890.00 29,890.00 29,890.00 0.0K
11:43 29,905.00 29,905.00 29,895.00 29,900.00 0.0K
11:44 29,890.00 29,890.00 29,890.00 29,890.00 0.0K
11:45 29,890.00 29,895.00 29,880.00 29,880.00 0.1K
11:46 29,870.00 29,885.00 29,865.00 29,865.00 0.0K
11:47 29,885.00 29,890.00 29,875.00 29,875.00 0.0K
11:48 29,890.00 29,895.00 29,880.00 29,885.00 0.0K
11:49 29,885.00 29,885.00 29,885.00 29,885.00 0.0K
11:50 29,900.00 29,905.00 29,900.00 29,905.00 0.0K
11:51 29,905.00 29,905.00 29,905.00 29,905.00 0.0K
11:53 29,890.00 29,890.00 29,805.00 29,820.00 1.9K
11:54 29,820.00 29,850.00 29,820.00 29,850.00 0.1K
11:55 29,855.00 29,855.00 29,825.00 29,825.00 0.2K
11:56 29,840.00 29,840.00 29,820.00 29,820.00 0.1K
11:57 29,830.00 29,830.00 29,820.00 29,825.00 0.1K
11:58 29,810.00 29,815.00 29,805.00 29,805.00 0.1K
11:59 29,810.00 29,825.00 29,800.00 29,810.00 0.1K
12:00 29,805.00 29,820.00 29,800.00 29,805.00 0.0K
12:01 29,815.00 29,815.00 29,805.00 29,810.00 0.1K
12:02 29,815.00 29,815.00 29,810.00 29,810.00 0.0K
12:03 29,810.00 29,835.00 29,810.00 29,820.00 0.1K
12:04 29,825.00 29,835.00 29,805.00 29,805.00 0.2K
12:05 29,810.00 29,815.00 29,805.00 29,805.00 0.1K
12:06 29,810.00 29,810.00 29,800.00 29,810.00 0.1K
12:07 29,805.00 29,810.00 29,805.00 29,810.00 0.0K
12:08 29,810.00 29,810.00 29,810.00 29,810.00 0.0K
12:09 29,810.00 29,815.00 29,805.00 29,805.00 0.0K
12:10 29,805.00 29,810.00 29,800.00 29,805.00 0.0K
12:11 29,810.00 29,815.00 29,810.00 29,810.00 0.0K
12:12 29,815.00 29,815.00 29,810.00 29,810.00 0.0K
12:13 29,810.00 29,815.00 29,810.00 29,810.00 0.0K
12:14 29,815.00 29,815.00 29,810.00 29,810.00 0.0K
12:15 29,810.00 29,815.00 29,810.00 29,810.00 0.0K
12:16 29,815.00 29,815.00 29,810.00 29,810.00 0.0K
12:17 29,810.00 29,815.00 29,810.00 29,810.00 0.0K
12:18 29,810.00 29,825.00 29,810.00 29,825.00 0.0K
12:19 29,815.00 29,825.00 29,815.00 29,825.00 0.0K
12:20 29,815.00 29,830.00 29,815.00 29,830.00 0.0K
12:21 29,830.00 29,840.00 29,830.00 29,840.00 0.0K
12:22 29,845.00 29,845.00 29,835.00 29,835.00 0.0K
12:23 29,840.00 29,870.00 29,835.00 29,870.00 0.1K
12:24 29,875.00 29,875.00 29,870.00 29,875.00 0.0K
12:25 29,870.00 29,880.00 29,870.00 29,880.00 0.0K
12:26 29,880.00 29,880.00 29,870.00 29,870.00 0.1K
12:27 29,870.00 29,880.00 29,870.00 29,880.00 0.0K
12:28 29,880.00 29,885.00 29,870.00 29,875.00 0.0K
12:29 29,870.00 29,885.00 29,870.00 29,870.00 0.0K
12:30 29,870.00 29,880.00 29,870.00 29,870.00 0.0K
12:31 29,880.00 29,895.00 29,880.00 29,885.00 0.0K
12:32 29,885.00 29,900.00 29,885.00 29,895.00 0.0K
12:33 29,890.00 29,900.00 29,890.00 29,895.00 0.0K
12:34 29,895.00 29,900.00 29,895.00 29,895.00 0.0K
12:35 29,900.00 29,900.00 29,895.00 29,895.00 0.0K
12:36 29,895.00 29,910.00 29,890.00 29,890.00 0.1K
12:37 29,885.00 29,885.00 29,875.00 29,880.00 0.1K
12:38 29,875.00 29,885.00 29,865.00 29,885.00 0.1K
12:39 29,875.00 29,890.00 29,870.00 29,890.00 0.0K
12:40 29,890.00 29,895.00 29,880.00 29,880.00 0.0K
12:41 29,890.00 29,900.00 29,890.00 29,890.00 0.0K
12:42 29,890.00 29,900.00 29,890.00 29,890.00 0.0K
12:43 29,890.00 29,900.00 29,890.00 29,895.00 0.0K
12:44 29,895.00 29,900.00 29,895.00 29,900.00 0.0K
12:45 29,895.00 29,905.00 29,880.00 29,880.00 0.2K
12:46 29,885.00 29,890.00 29,880.00 29,880.00 0.1K
12:47 29,890.00 29,900.00 29,880.00 29,890.00 0.1K
12:48 29,890.00 29,895.00 29,890.00 29,895.00 0.0K
12:49 29,890.00 29,900.00 29,890.00 29,900.00 0.0K
12:50 29,890.00 29,910.00 29,890.00 29,890.00 0.0K
12:51 29,895.00 29,910.00 29,890.00 29,890.00 0.1K
12:52 29,890.00 29,895.00 29,890.00 29,890.00 0.0K
12:53 29,880.00 29,885.00 29,865.00 29,870.00 0.1K
12:54 29,860.00 29,870.00 29,860.00 29,870.00 0.0K
12:55 29,870.00 29,880.00 29,865.00 29,880.00 0.0K
12:56 29,875.00 29,890.00 29,875.00 29,890.00 0.0K
12:57 29,885.00 29,890.00 29,885.00 29,885.00 0.0K
12:58 29,885.00 29,890.00 29,885.00 29,885.00 0.0K
12:59 29,885.00 29,885.00 29,860.00 29,865.00 0.1K
13:00 29,870.00 29,870.00 29,860.00 29,860.00 0.0K
13:01 29,870.00 29,870.00 29,860.00 29,860.00 0.0K
13:02 29,860.00 29,875.00 29,860.00 29,875.00 0.0K
13:03 29,880.00 29,890.00 29,875.00 29,890.00 0.0K
13:04 29,880.00 29,890.00 29,880.00 29,880.00 0.0K
13:05 29,880.00 29,890.00 29,870.00 29,870.00 0.1K
13:06 29,870.00 29,875.00 29,860.00 29,860.00 0.0K
13:07 29,860.00 29,865.00 29,860.00 29,865.00 0.0K
13:08 29,865.00 29,865.00 29,855.00 29,860.00 0.0K
13:09 29,855.00 29,870.00 29,855.00 29,865.00 0.0K
13:10 29,855.00 29,875.00 29,855.00 29,875.00 0.0K
13:11 29,875.00 29,885.00 29,875.00 29,885.00 0.0K
13:12 29,875.00 29,885.00 29,875.00 29,880.00 0.0K
13:13 29,890.00 29,890.00 29,875.00 29,885.00 0.0K
13:14 29,885.00 29,890.00 29,885.00 29,890.00 0.0K
13:15 29,890.00 29,890.00 29,885.00 29,885.00 0.0K
13:16 29,860.00 29,860.00 29,775.00 29,785.00 1.7K
13:17 29,770.00 29,770.00 29,760.00 29,760.00 0.1K
13:18 29,755.00 29,760.00 29,730.00 29,730.00 0.1K
13:19 29,725.00 29,750.00 29,725.00 29,740.00 0.1K
13:20 29,735.00 29,745.00 29,730.00 29,730.00 0.1K
13:21 29,735.00 29,740.00 29,730.00 29,730.00 0.1K
13:22 29,725.00 29,730.00 29,725.00 29,725.00 0.1K
13:23 29,725.00 29,735.00 29,725.00 29,735.00 0.1K
13:24 29,740.00 29,765.00 29,735.00 29,755.00 0.0K
13:25 29,740.00 29,755.00 29,740.00 29,745.00 0.1K
13:26 29,750.00 29,750.00 29,740.00 29,745.00 0.1K
13:27 29,745.00 29,745.00 29,740.00 29,745.00 0.1K
13:28 29,750.00 29,760.00 29,745.00 29,745.00 0.1K
13:29 29,745.00 29,755.00 29,745.00 29,755.00 0.0K
13:30 29,755.00 29,755.00 29,745.00 29,750.00 0.1K
13:31 29,755.00 29,755.00 29,750.00 29,755.00 0.1K
13:32 29,750.00 29,770.00 29,750.00 29,755.00 0.0K
13:33 29,765.00 29,785.00 29,760.00 29,765.00 0.1K
13:34 29,770.00 29,770.00 29,765.00 29,765.00 0.1K
13:35 29,770.00 29,770.00 29,765.00 29,765.00 0.1K
13:36 29,765.00 29,770.00 29,760.00 29,760.00 0.1K
13:37 29,765.00 29,770.00 29,755.00 29,760.00 0.1K
13:38 29,765.00 29,790.00 29,765.00 29,775.00 0.1K
13:39 29,770.00 29,785.00 29,770.00 29,785.00 0.1K
13:40 29,785.00 29,785.00 29,775.00 29,775.00 0.1K
13:41 29,775.00 29,785.00 29,770.00 29,770.00 0.1K
13:42 29,770.00 29,775.00 29,770.00 29,770.00 0.1K
13:43 29,770.00 29,770.00 29,755.00 29,755.00 0.1K
13:44 29,760.00 29,760.00 29,745.00 29,755.00 0.1K
13:45 29,755.00 29,780.00 29,750.00 29,780.00 0.2K
13:46 29,780.00 29,785.00 29,775.00 29,775.00 0.1K
13:47 29,775.00 29,785.00 29,775.00 29,775.00 0.0K
13:48 29,780.00 29,785.00 29,775.00 29,785.00 0.0K
13:49 29,780.00 29,785.00 29,775.00 29,785.00 0.1K
13:50 29,775.00 29,790.00 29,775.00 29,775.00 0.0K
13:51 29,775.00 29,790.00 29,775.00 29,780.00 0.0K
13:52 29,785.00 29,790.00 29,785.00 29,790.00 0.0K
13:53 29,785.00 29,795.00 29,785.00 29,785.00 0.1K
13:54 29,770.00 29,775.00 29,760.00 29,770.00 0.2K
13:55 29,765.00 29,770.00 29,765.00 29,765.00 0.0K
13:56 29,765.00 29,770.00 29,760.00 29,760.00 0.0K
13:57 29,760.00 29,765.00 29,760.00 29,765.00 0.0K
13:58 29,765.00 29,765.00 29,760.00 29,765.00 0.0K
13:59 29,760.00 29,760.00 29,755.00 29,760.00 0.1K
14:00 29,760.00 29,765.00 29,750.00 29,750.00 0.2K
14:01 29,745.00 29,770.00 29,745.00 29,760.00 0.1K
14:02 29,760.00 29,765.00 29,750.00 29,755.00 0.0K
14:03 29,755.00 29,765.00 29,755.00 29,765.00 0.0K
14:04 29,760.00 29,765.00 29,755.00 29,755.00 0.1K
14:05 29,765.00 29,765.00 29,755.00 29,765.00 0.0K
14:06 29,760.00 29,765.00 29,755.00 29,755.00 0.0K
14:07 29,760.00 29,770.00 29,755.00 29,760.00 0.1K
14:08 29,765.00 29,765.00 29,760.00 29,760.00 0.0K
14:09 29,765.00 29,775.00 29,760.00 29,770.00 0.0K
14:10 29,775.00 29,785.00 29,770.00 29,770.00 0.1K
14:11 29,780.00 29,780.00 29,770.00 29,770.00 0.0K
14:12 29,770.00 29,795.00 29,770.00 29,790.00 0.0K
14:13 29,780.00 29,800.00 29,780.00 29,790.00 0.0K
14:14 29,790.00 29,800.00 29,790.00 29,795.00 0.0K
14:15 29,790.00 29,800.00 29,790.00 29,795.00 0.0K
14:16 29,795.00 29,840.00 29,795.00 29,815.00 4.4K
14:17 29,845.00 29,845.00 29,825.00 29,840.00 0.1K
14:18 29,830.00 29,830.00 29,800.00 29,820.00 2.6K
14:19 29,825.00 29,825.00 29,800.00 29,805.00 0.1K
14:20 29,800.00 29,830.00 29,800.00 29,815.00 0.1K
14:21 29,815.00 29,825.00 29,805.00 29,810.00 0.1K
14:22 29,820.00 29,820.00 29,805.00 29,820.00 0.1K
14:23 29,820.00 29,840.00 29,800.00 29,830.00 8.2K
14:24 29,845.00 29,865.00 29,845.00 29,860.00 0.1K
14:25 29,860.00 29,890.00 29,860.00 29,885.00 0.3K
14:26 29,880.00 29,880.00 29,870.00 29,875.00 0.2K
14:27 29,870.00 29,885.00 29,865.00 29,875.00 0.1K
14:28 29,865.00 29,875.00 29,865.00 29,865.00 0.1K
14:29 29,855.00 29,880.00 29,855.00 29,860.00 0.2K
14:30 29,860.00 29,865.00 29,840.00 29,850.00 0.4K
14:31 29,825.00 29,835.00 29,815.00 29,815.00 0.1K
14:32 29,815.00 29,825.00 29,800.00 29,825.00 0.3K
14:33 29,835.00 29,835.00 29,805.00 29,805.00 0.1K
14:34 29,805.00 29,815.00 29,805.00 29,815.00 0.1K
14:35 29,815.00 29,815.00 29,805.00 29,810.00 0.1K
14:36 29,805.00 29,815.00 29,805.00 29,810.00 0.0K
14:37 29,815.00 29,820.00 29,810.00 29,810.00 0.1K
14:38 29,810.00 29,815.00 29,800.00 29,800.00 0.1K
14:39 29,810.00 29,815.00 29,810.00 29,815.00 0.1K
14:40 29,815.00 29,820.00 29,800.00 29,805.00 0.1K
14:41 29,805.00 29,815.00 29,805.00 29,810.00 0.1K
14:42 29,810.00 29,810.00 29,750.00 29,750.00 0.2K
14:43 29,740.00 29,745.00 29,705.00 29,705.00 0.1K
14:44 29,710.00 29,725.00 29,700.00 29,705.00 0.1K
14:45 29,705.00 29,710.00 29,700.00 29,700.00 0.1K
14:46 29,705.00 29,705.00 29,675.00 29,675.00 0.1K
14:47 29,680.00 29,680.00 29,655.00 29,655.00 0.1K
14:48 29,660.00 29,675.00 29,660.00 29,660.00 0.1K
14:49 29,670.00 29,700.00 29,665.00 29,675.00 0.1K
14:50 29,680.00 29,700.00 29,675.00 29,695.00 0.1K
14:51 29,685.00 29,700.00 29,680.00 29,680.00 0.1K
14:52 29,685.00 29,690.00 29,660.00 29,690.00 0.2K
14:53 29,670.00 29,690.00 29,670.00 29,690.00 0.1K
14:54 29,685.00 29,685.00 29,670.00 29,675.00 0.0K
14:55 29,670.00 29,685.00 29,670.00 29,675.00 0.0K
14:56 29,665.00 29,675.00 29,660.00 29,665.00 0.1K
14:57 29,675.00 29,675.00 29,660.00 29,660.00 0.0K
14:58 29,665.00 29,695.00 29,665.00 29,680.00 0.1K
14:59 29,670.00 29,675.00 29,665.00 29,665.00 0.0K
15:00 29,665.00 29,705.00 29,665.00 29,700.00 0.4K
15:01 29,700.00 29,730.00 29,690.00 29,730.00 0.2K
15:02 29,720.00 29,720.00 29,705.00 29,710.00 0.1K
15:03 29,710.00 29,725.00 29,710.00 29,720.00 0.1K
15:04 29,720.00 29,725.00 29,715.00 29,720.00 0.1K
15:05 29,720.00 29,725.00 29,715.00 29,715.00 0.0K
15:06 29,715.00 29,730.00 29,715.00 29,715.00 0.1K
15:07 29,715.00 29,735.00 29,715.00 29,715.00 0.1K
15:08 29,725.00 29,730.00 29,700.00 29,700.00 0.1K
15:09 29,695.00 29,710.00 29,695.00 29,710.00 0.1K
15:10 29,710.00 29,710.00 29,685.00 29,695.00 0.2K
15:11 29,705.00 29,720.00 29,700.00 29,720.00 0.2K
15:12 29,715.00 29,715.00 29,700.00 29,700.00 0.1K
15:13 29,705.00 29,705.00 29,690.00 29,695.00 0.2K
15:14 29,695.00 29,705.00 29,685.00 29,685.00 0.1K
15:15 29,685.00 29,700.00 29,685.00 29,685.00 0.1K
15:16 29,685.00 29,695.00 29,680.00 29,695.00 0.1K
15:17 29,695.00 29,695.00 29,685.00 29,695.00 0.0K
15:18 29,685.00 29,695.00 29,680.00 29,690.00 0.1K
15:19 29,695.00 29,700.00 29,685.00 29,695.00 0.1K
15:20 29,695.00 29,740.00 29,695.00 29,730.00 0.2K
15:21 29,725.00 29,745.00 29,725.00 29,730.00 0.1K
15:22 29,730.00 29,730.00 29,720.00 29,725.00 0.2K
15:23 29,715.00 29,720.00 29,710.00 29,720.00 0.1K
15:24 29,720.00 29,720.00 29,705.00 29,710.00 0.1K
15:25 29,705.00 29,715.00 29,675.00 29,715.00 0.4K
15:26 29,710.00 29,730.00 29,710.00 29,730.00 0.1K
15:27 29,710.00 29,730.00 29,710.00 29,725.00 0.1K
15:28 29,725.00 29,735.00 29,700.00 29,725.00 0.3K
15:29 29,685.00 29,780.00 29,685.00 29,705.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 29,600.00 29,705.00 29,130.00 29,265.00 0.0M
2025-09-29 28,910.00 30,110.00 28,720.00 29,735.00 0.1M
2025-09-26 29,515.00 29,635.00 28,795.00 28,910.00 0.0M
2025-09-25 29,705.00 29,915.00 29,430.00 29,515.00 0.0M
2025-09-24 30,000.00 30,000.00 29,555.00 29,650.00 0.0M
2025-09-23 29,895.00 30,115.00 29,690.00 29,790.00 0.0M
2025-09-22 30,000.00 30,000.00 29,650.00 29,705.00 0.0M
2025-09-19 30,145.00 30,145.00 29,685.00 29,880.00 0.1M
2025-09-18 29,880.00 30,025.00 29,650.00 29,960.00 0.0M
2025-09-17 29,780.00 30,190.00 29,540.00 29,685.00 0.0M
2025-09-16 29,500.00 29,900.00 29,430.00 29,575.00 0.0M
2025-09-15 29,800.00 29,800.00 29,230.00 29,275.00 0.0M
2025-09-12 29,850.00 29,935.00 29,500.00 29,580.00 0.0M
2025-09-11 29,925.00 30,100.00 29,625.00 29,830.00 0.0M
2025-09-10 30,300.00 30,520.00 29,750.00 29,890.00 0.0M
2025-09-09 30,500.00 30,660.00 30,115.00 30,190.00 0.0M
2025-09-08 30,000.00 30,655.00 29,995.00 30,485.00 0.0M
2025-09-05 30,100.00 30,100.00 29,670.00 30,040.00 0.0M
2025-09-04 30,380.00 30,750.00 29,845.00 29,945.00 0.0M
2025-09-03 30,100.00 30,275.00 29,880.00 29,940.00 0.0M
2025-09-02 29,900.00 30,155.00 29,745.00 29,995.00 0.0M
2025-09-01 29,350.00 29,975.00 29,305.00 29,870.00 0.0M
2025-08-29 29,795.00 29,930.00 29,210.00 29,275.00 0.1M
2025-08-28 30,150.00 30,155.00 29,630.00 29,675.00 0.0M
2025-08-26 30,000.00 30,500.00 29,680.00 30,110.00 0.0M
2025-08-25 30,150.00 30,380.00 29,940.00 30,015.00 0.0M
2025-08-22 30,800.00 30,800.00 29,910.00 30,005.00 0.0M
2025-08-21 30,790.00 30,950.00 30,400.00 30,605.00 0.0M
2025-08-20 31,025.00 31,225.00 30,620.00 30,690.00 0.0M
2025-08-19 31,495.00 31,600.00 30,640.00 30,905.00 0.0M
2025-08-18 31,000.00 31,920.00 30,755.00 31,340.00 0.0M
2025-08-14 30,610.00 30,610.00 30,230.00 30,400.00 0.0M
2025-08-13 30,450.00 30,735.00 30,250.00 30,410.00 0.0M
2025-08-12 30,640.00 30,700.00 30,355.00 30,410.00 0.0M
2025-08-11 30,435.00 30,845.00 30,350.00 30,640.00 0.0M
2025-08-08 30,560.00 30,935.00 30,330.00 30,415.00 0.0M
2025-08-07 30,300.00 30,710.00 30,180.00 30,655.00 0.0M
2025-08-06 30,300.00 30,675.00 30,100.00 30,570.00 0.0M
2025-08-05 30,880.00 30,880.00 30,000.00 30,205.00 0.0M
2025-08-04 30,725.00 31,110.00 30,120.00 30,645.00 0.1M
2025-08-01 30,990.00 31,035.00 30,540.00 30,675.00 0.0M
2025-07-31 30,400.00 31,020.00 30,390.00 30,810.00 0.0M
2025-07-30 30,500.00 30,780.00 30,225.00 30,590.00 0.0M
2025-07-29 30,695.00 30,710.00 30,110.00 30,410.00 0.0M
2025-07-28 31,080.00 31,505.00 30,455.00 30,695.00 0.0M
2025-07-25 31,745.00 31,745.00 30,770.00 30,950.00 0.0M
2025-07-24 32,115.00 32,270.00 31,665.00 31,745.00 0.0M
2025-07-23 32,490.00 32,490.00 31,555.00 32,115.00 0.0M
2025-07-22 31,535.00 32,490.00 31,500.00 32,345.00 0.1M
2025-07-21 30,900.00 31,595.00 30,880.00 31,535.00 0.0M
2025-07-18 30,895.00 31,090.00 30,725.00 30,790.00 0.0M
2025-07-17 31,000.00 31,000.00 30,700.00 30,845.00 0.0M
2025-07-16 31,190.00 31,190.00 30,600.00 30,955.00 0.0M
2025-07-15 31,150.00 31,195.00 30,830.00 31,080.00 0.0M
2025-07-14 31,210.00 31,470.00 30,895.00 31,100.00 0.0M
2025-07-11 31,330.00 31,570.00 31,060.00 31,210.00 0.0M
2025-07-10 31,610.00 31,660.00 30,970.00 31,175.00 0.0M
2025-07-09 31,260.00 31,675.00 31,150.00 31,615.00 0.0M
2025-07-08 31,270.00 31,350.00 30,955.00 31,300.00 0.0M
2025-07-07 31,315.00 31,385.00 30,825.00 31,105.00 0.0M
2025-07-04 31,550.00 31,575.00 31,175.00 31,315.00 0.0M
2025-07-03 31,640.00 31,885.00 31,340.00 31,420.00 0.0M
2025-07-02 31,435.00 31,700.00 31,030.00 31,640.00 0.0M
2025-07-01 31,105.00 31,650.00 31,105.00 31,185.00 0.0M
2025-06-30 30,895.00 31,125.00 30,595.00 31,030.00 0.0M
2025-06-27 30,005.00 31,280.00 30,000.00 31,030.00 0.2M
2025-06-26 29,130.00 30,150.00 29,130.00 30,105.00 0.1M
2025-06-25 28,645.00 29,185.00 28,475.00 29,075.00 0.1M
2025-06-24 28,735.00 28,770.00 28,355.00 28,505.00 0.1M
2025-06-23 28,755.00 28,915.00 28,450.00 28,565.00 0.0M
2025-06-20 29,420.00 29,555.00 28,590.00 28,875.00 0.3M
2025-06-19 29,470.00 29,470.00 29,095.00 29,310.00 0.0M
2025-06-18 29,780.00 29,780.00 29,225.00 29,305.00 0.0M
2025-06-17 29,850.00 29,900.00 29,505.00 29,620.00 0.0M
2025-06-16 29,700.00 29,905.00 29,545.00 29,805.00 0.0M
2025-06-13 29,590.00 29,695.00 29,240.00 29,610.00 0.0M
2025-06-12 29,985.00 30,045.00 29,530.00 29,690.00 0.0M
2025-06-11 29,950.00 30,200.00 29,655.00 29,830.00 0.0M
2025-06-10 30,000.00 30,145.00 29,735.00 29,825.00 0.0M
2025-06-09 29,700.00 29,890.00 29,345.00 29,825.00 0.0M
2025-06-06 29,695.00 29,840.00 29,450.00 29,600.00 0.0M
2025-06-05 29,460.00 29,615.00 29,340.00 29,515.00 0.0M
2025-06-04 29,350.00 29,700.00 29,215.00 29,440.00 0.0M
2025-06-03 29,400.00 29,635.00 29,250.00 29,375.00 0.0M
2025-06-02 29,785.00 29,785.00 29,190.00 29,410.00 0.0M
2025-05-30 29,950.00 30,075.00 29,480.00 29,595.00 0.1M
2025-05-29 29,900.00 30,020.00 29,615.00 29,915.00 0.1M
2025-05-28 31,230.00 31,230.00 29,825.00 29,895.00 0.0M
2025-05-27 31,330.00 31,330.00 30,760.00 30,950.00 0.0M
2025-05-26 31,495.00 31,695.00 31,000.00 31,100.00 0.0M
2025-05-23 31,430.00 31,820.00 31,390.00 31,495.00 0.0M
2025-05-22 31,490.00 31,650.00 31,305.00 31,410.00 0.0M
2025-05-21 31,500.00 31,800.00 31,385.00 31,490.00 0.0M
2025-05-20 31,310.00 31,920.00 31,310.00 31,525.00 0.0M
2025-05-19 31,615.00 31,650.00 31,190.00 31,600.00 0.0M
2025-05-16 31,400.00 31,720.00 31,005.00 31,615.00 0.0M
2025-05-15 30,990.00 31,835.00 30,895.00 31,400.00 0.2M
2025-05-14 30,295.00 30,910.00 30,110.00 30,620.00 0.1M
2025-05-13 30,210.00 30,445.00 29,650.00 30,145.00 0.0M
2025-05-12 29,610.00 30,240.00 29,610.00 30,135.00 0.0M
2025-05-09 29,075.00 29,580.00 28,720.00 29,230.00 0.0M
2025-05-08 29,695.00 29,750.00 29,100.00 29,410.00 0.0M
2025-05-07 29,035.00 29,620.00 29,035.00 29,570.00 0.0M
2025-05-06 29,620.00 29,925.00 29,370.00 29,485.00 0.0M
2025-05-05 29,340.00 29,625.00 29,335.00 29,470.00 0.0M
2025-05-02 29,710.00 29,825.00 28,980.00 29,335.00 0.0M
2025-04-30 30,190.00 30,430.00 29,540.00 29,710.00 0.0M
2025-04-29 30,780.00 30,780.00 29,690.00 30,025.00 0.0M
2025-04-28 30,540.00 30,830.00 30,330.00 30,400.00 0.0M
2025-04-25 30,990.00 30,990.00 29,955.00 30,540.00 0.0M
2025-04-24 30,535.00 30,850.00 30,260.00 30,705.00 0.1M
2025-04-23 30,910.00 31,135.00 30,280.00 30,365.00 0.0M
2025-04-22 31,290.00 31,385.00 30,800.00 30,910.00 0.0M
2025-04-21 31,000.00 31,415.00 30,720.00 31,155.00 0.0M
2025-04-17 30,795.00 31,090.00 30,525.00 31,000.00 0.0M
2025-04-16 31,000.00 31,290.00 30,590.00 30,800.00 0.0M
2025-04-15 31,000.00 31,245.00 30,155.00 31,125.00 0.0M
2025-04-11 30,638.00 30,709.95 29,755.00 30,107.95 0.0M
2025-04-09 30,409.05 30,638.05 30,128.95 30,370.25 0.0M
2025-04-08 30,247.00 30,594.95 30,165.80 30,433.20 0.0M
2025-04-07 29,600.30 30,247.90 29,390.00 29,751.55 0.1M
2025-04-04 30,902.00 31,000.00 30,513.50 30,694.50 0.0M
2025-04-03 30,000.00 31,139.95 29,900.05 30,902.00 0.0M
2025-04-02 30,498.80 30,499.00 30,037.05 30,273.40 0.1M
2025-04-01 30,546.15 30,609.45 30,057.15 30,246.40 0.0M
2025-03-28 30,700.00 31,237.95 30,438.55 30,502.95 0.1M
2025-03-27 29,931.10 30,498.00 29,731.10 30,146.45 0.1M
2025-03-26 29,555.10 30,032.90 29,451.00 29,931.10 0.0M
2025-03-25 29,700.00 30,175.00 29,447.90 29,544.05 0.1M
2025-03-24 29,050.00 29,644.60 28,931.00 29,442.65 0.0M
2025-03-21 28,799.00 29,320.00 28,642.10 28,987.40 0.1M
2025-03-20 28,744.00 28,799.90 28,177.65 28,628.85 0.0M
2025-03-19 27,850.00 28,691.10 27,755.00 28,527.85 0.0M
2025-03-18 27,899.95 28,008.60 27,591.05 27,824.70 0.0M
2025-03-17 27,495.15 28,031.60 27,373.35 27,734.60 0.1M
2025-03-13 27,737.55 27,737.55 27,400.00 27,495.15 0.0M
2025-03-12 28,100.00 28,200.00 27,251.05 27,531.00 0.0M
2025-03-11 27,581.45 28,190.90 27,581.45 27,937.00 0.0M
2025-03-10 27,985.20 28,351.00 27,780.90 27,883.65 0.0M
2025-03-07 28,061.75 28,477.00 27,900.05 27,985.20 0.0M
2025-03-06 28,200.00 28,548.00 27,974.65 28,061.75 0.0M
2025-03-05 27,440.00 28,231.10 27,159.50 28,155.45 0.0M
2025-03-04 27,362.50 27,625.10 27,151.05 27,363.35 0.1M
2025-03-03 27,284.00 27,808.65 27,270.00 27,678.90 0.0M
2025-02-28 28,108.35 28,172.00 27,002.20 27,284.00 0.1M
2025-02-27 28,101.00 28,510.00 27,741.55 28,306.40 0.1M
2025-02-25 28,244.00 28,589.00 28,029.00 28,197.45 0.0M
2025-02-24 28,301.00 28,474.85 28,186.15 28,292.40 0.0M
2025-02-21 28,407.60 28,592.80 28,179.45 28,405.70 0.0M
2025-02-20 28,650.00 28,900.00 28,288.10 28,496.75 0.0M
2025-02-19 28,351.00 28,800.00 28,260.65 28,655.15 0.0M
2025-02-18 28,330.00 28,447.60 28,007.65 28,361.20 0.0M
2025-02-17 28,490.00 28,500.00 28,118.15 28,309.15 0.0M
2025-02-14 28,500.00 28,748.30 27,911.00 28,556.05 0.1M
2025-02-13 28,300.30 28,750.00 28,113.25 28,225.00 0.0M
2025-02-12 27,800.00 28,350.00 27,352.40 28,235.05 0.0M
2025-02-11 28,150.00 28,445.40 27,785.45 27,989.75 0.1M
2025-02-10 28,308.00 28,500.00 27,935.85 28,044.05 0.0M
2025-02-07 27,900.00 28,430.00 27,867.35 28,249.10 0.1M
2025-02-06 28,401.80 28,401.80 27,731.70 27,822.55 0.0M
2025-02-05 27,899.00 28,598.45 27,735.20 28,402.10 0.0M
2025-02-04 27,600.00 28,029.85 27,349.75 27,933.40 0.0M
2025-02-03 27,000.00 27,723.45 26,856.55 27,555.35 0.0M
2025-02-01 27,918.95 27,943.85 26,419.75 27,363.75 0.0M
2025-01-31 27,124.00 28,000.00 26,682.65 27,795.90 0.0M
2025-01-30 26,670.00 27,374.00 26,550.95 26,830.50 0.0M
2025-01-29 26,033.00 27,074.30 25,896.00 26,651.35 0.0M
2025-01-28 25,150.00 26,290.25 25,069.95 26,033.00 0.0M
2025-01-27 25,600.00 25,744.50 24,862.55 25,131.40 0.0M
2025-01-24 25,926.80 26,393.40 25,646.80 25,783.15 0.0M
2025-01-23 25,200.00 26,025.00 25,182.20 25,926.80 0.1M
2025-01-22 25,105.10 25,428.00 25,025.40 25,292.55 0.0M
2025-01-21 25,107.60 25,550.00 25,010.10 25,086.75 0.0M
2025-01-20 25,315.45 25,315.45 24,967.55 25,146.00 0.0M
2025-01-17 25,350.00 25,637.95 25,205.50 25,315.45 0.0M
2025-01-16 25,350.00 25,794.00 25,305.00 25,417.45 0.0M
2025-01-15 25,280.20 25,383.70 25,068.30 25,294.60 0.0M
2025-01-14 24,874.50 25,301.00 24,870.05 25,130.20 0.0M
2025-01-13 25,427.60 25,499.90 24,817.80 24,874.50 0.0M
2025-01-10 25,950.00 26,061.75 25,550.05 25,738.30 0.0M
2025-01-09 26,000.00 26,072.00 25,670.05 25,961.80 0.0M
2025-01-08 26,130.00 26,249.95 25,798.55 26,027.45 0.0M
2025-01-07 25,999.90 26,300.00 25,782.60 26,003.90 0.0M
2025-01-06 26,121.00 26,327.95 25,780.75 25,908.60 0.0M
2025-01-03 26,850.95 26,955.00 26,001.00 26,096.25 0.0M
2025-01-02 25,764.20 26,750.95 25,587.70 26,689.90 0.0M
2025-01-01 25,710.35 25,899.90 25,176.10 25,504.25 0.0M