Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ インド →
1,003.95
最終更新: 2025-10-08
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
09:07 941.00 941.00 941.00 941.00 0.0K
09:15 941.10 941.10 933.65 933.65 0.3K
09:16 934.75 938.80 934.75 938.80 0.3K
09:17 932.35 938.80 932.35 938.80 0.1K
09:18 939.20 939.20 939.20 939.20 0.1K
09:19 940.50 940.80 940.50 940.80 0.1K
09:20 940.00 940.90 937.85 937.85 0.4K
09:21 939.05 939.30 939.05 939.30 0.0K
09:22 939.25 940.85 939.25 940.80 0.1K
09:23 939.50 940.20 938.80 938.80 0.0K
09:24 939.55 939.55 939.55 939.55 0.0K
09:25 939.40 939.40 938.40 938.40 0.0K
09:26 939.65 939.80 939.65 939.80 0.0K
09:27 940.00 940.35 940.00 940.35 0.0K
09:28 940.35 940.35 939.50 939.50 0.1K
09:29 940.45 941.95 940.00 940.30 0.7K
09:30 939.20 941.40 939.20 941.40 0.0K
09:31 940.80 941.90 940.35 941.45 0.1K
09:32 940.20 940.65 939.45 940.65 0.6K
09:33 940.10 940.35 940.00 940.00 0.1K
09:35 939.90 939.90 937.80 938.35 0.1K
09:36 939.75 939.75 939.75 939.75 0.1K
09:37 940.50 940.50 940.50 940.50 0.0K
09:38 940.35 940.35 939.75 939.75 0.1K
09:40 939.10 939.10 939.10 939.10 0.1K
09:42 939.00 939.00 939.00 939.00 0.1K
09:43 939.70 939.70 934.70 934.70 1.2K
09:44 934.80 934.80 934.80 934.80 0.0K
09:45 934.65 934.95 934.65 934.95 0.0K
09:46 934.45 935.75 934.45 935.75 0.1K
09:47 935.45 935.45 934.95 934.95 0.1K
09:48 934.80 934.80 932.10 932.10 0.5K
09:49 934.00 934.00 934.00 934.00 0.0K
09:50 934.00 934.00 933.85 933.85 0.1K
09:51 934.30 934.30 934.30 934.30 0.5K
09:53 935.55 935.70 935.20 935.70 0.1K
09:54 934.70 934.70 934.70 934.70 0.0K
09:55 934.35 934.90 934.35 934.35 0.1K
09:56 934.95 934.95 934.30 934.30 0.2K
09:58 934.15 934.15 934.15 934.15 0.0K
09:59 933.85 933.85 933.85 933.85 0.0K
10:00 933.55 933.55 933.35 933.55 0.1K
10:01 932.55 932.85 932.55 932.85 0.0K
10:02 932.35 932.35 932.35 932.35 0.0K
10:03 932.35 932.35 931.95 931.95 0.1K
10:04 931.55 931.65 931.00 931.65 0.1K
10:05 930.90 930.90 929.80 929.80 0.3K
10:06 930.95 930.95 929.10 929.10 0.2K
10:07 929.90 930.45 929.90 930.45 0.0K
10:08 930.45 930.45 929.10 929.10 0.1K
10:09 929.90 929.90 929.90 929.90 0.0K
10:10 928.40 928.90 928.40 928.90 0.3K
10:11 929.65 930.45 929.65 930.45 0.0K
10:12 930.00 930.00 929.00 929.00 0.1K
10:13 929.25 930.65 929.25 929.60 0.1K
10:14 929.55 929.55 929.55 929.55 0.1K
10:15 929.60 929.60 929.60 929.60 0.0K
10:16 929.85 930.25 929.85 930.25 0.0K
10:17 930.75 930.75 929.60 929.60 0.2K
10:18 929.70 930.80 929.65 930.80 0.0K
10:19 929.20 929.70 929.20 929.70 0.0K
10:20 930.45 930.45 928.95 928.95 0.0K
10:21 928.95 928.95 928.95 928.95 0.1K
10:22 929.55 929.55 929.55 929.55 0.0K
10:23 928.95 929.70 928.95 929.70 0.0K
10:24 929.70 929.70 928.80 928.80 0.1K
10:25 929.60 929.60 929.60 929.60 0.0K
10:26 929.60 929.60 929.60 929.60 0.0K
10:27 929.65 929.70 928.80 928.80 0.1K
10:28 929.05 929.05 928.60 928.60 0.1K
10:29 929.10 929.10 929.10 929.10 0.0K
10:30 929.10 929.10 929.10 929.10 0.0K
10:31 929.70 929.70 929.70 929.70 0.0K
10:32 930.75 930.80 930.30 930.75 0.2K
10:33 930.80 930.80 930.80 930.80 0.0K
10:34 930.80 931.80 930.80 931.80 0.1K
10:35 931.35 931.90 930.50 930.80 0.7K
10:36 931.15 931.60 931.15 931.60 0.0K
10:37 931.40 931.40 931.40 931.40 0.0K
10:38 930.45 930.45 930.45 930.45 0.1K
10:39 930.30 930.30 930.30 930.30 0.0K
10:40 930.30 930.30 929.35 929.40 0.0K
10:41 930.50 930.50 929.85 929.85 0.0K
10:42 930.85 931.05 930.85 931.05 0.1K
10:43 930.60 931.40 930.60 931.40 0.0K
10:44 931.40 931.40 931.40 931.40 0.0K
10:45 931.40 931.40 931.40 931.40 0.0K
10:46 931.40 931.40 930.95 930.95 0.2K
10:47 930.85 930.85 930.85 930.85 0.0K
10:48 930.85 931.25 930.85 931.25 0.0K
10:49 931.40 931.40 930.40 930.40 0.1K
10:50 931.35 931.35 931.35 931.35 0.0K
10:51 932.45 936.00 932.25 934.85 0.8K
10:52 934.75 934.75 933.55 933.55 0.0K
10:53 933.25 933.25 932.25 932.25 0.1K
10:54 931.45 932.25 931.45 932.25 0.0K
10:55 932.25 932.25 931.80 932.05 0.1K
10:56 932.25 933.05 932.25 933.05 0.2K
10:57 933.00 933.00 933.00 933.00 0.0K
10:58 932.60 934.80 932.60 934.80 0.4K
10:59 934.75 934.85 933.90 933.90 0.2K
11:00 934.70 934.70 934.70 934.70 0.0K
11:01 934.70 934.70 934.70 934.70 0.0K
11:02 933.85 934.70 933.75 933.75 0.2K
11:03 934.65 934.65 933.80 934.10 0.1K
11:04 934.10 934.50 934.10 934.50 0.1K
11:05 933.85 934.15 933.80 934.15 0.1K
11:06 933.70 934.70 933.70 934.70 0.1K
11:07 934.70 934.70 934.70 934.70 0.4K
11:08 934.50 934.50 934.50 934.50 0.1K
11:09 934.55 934.70 934.55 934.70 0.0K
11:10 934.70 934.70 934.00 934.00 0.1K
11:11 934.10 934.10 934.10 934.10 0.0K
11:12 934.30 934.65 934.30 934.65 0.1K
11:13 933.95 933.95 933.85 933.85 0.1K
11:14 934.30 934.55 934.30 934.55 0.0K
11:15 934.65 934.65 933.50 933.55 0.2K
11:16 933.80 933.80 933.80 933.80 0.0K
11:17 933.70 933.70 932.90 932.90 0.1K
11:18 933.80 933.80 932.75 932.75 0.0K
11:19 933.40 933.40 933.40 933.40 0.1K
11:20 933.10 933.80 933.10 933.10 0.1K
11:21 932.65 933.30 932.65 933.30 0.0K
11:22 932.30 932.30 932.30 932.30 0.1K
11:23 932.80 932.80 932.80 932.80 0.0K
11:24 932.80 932.80 932.30 932.30 0.0K
11:25 932.30 932.30 932.05 932.05 0.1K
11:26 931.60 931.95 931.60 931.60 0.1K
11:27 931.35 931.35 929.50 929.70 0.3K
11:28 929.60 929.60 929.60 929.60 0.0K
11:29 929.70 929.70 929.70 929.70 0.0K
11:30 929.70 929.70 928.60 928.60 0.3K
11:31 928.55 928.80 928.55 928.80 1.0K
11:32 928.80 928.80 928.10 928.10 0.0K
11:33 928.80 928.80 927.45 927.70 0.3K
11:34 927.65 927.65 926.60 926.60 0.0K
11:35 926.60 927.40 926.60 927.40 0.0K
11:36 927.40 927.40 927.40 927.40 0.0K
11:37 926.70 926.70 924.95 925.80 0.5K
11:38 924.95 925.00 924.95 925.00 0.0K
11:39 924.95 924.95 924.95 924.95 0.0K
11:40 924.95 924.95 923.85 923.85 0.1K
11:41 923.35 923.35 923.30 923.30 0.1K
11:42 923.30 923.30 922.95 922.95 0.1K
11:43 923.00 923.00 922.15 922.15 0.0K
11:44 923.00 923.45 922.40 923.00 0.0K
11:45 923.00 923.00 923.00 923.00 0.0K
11:46 923.00 923.00 923.00 923.00 0.0K
11:47 923.00 923.00 922.70 922.70 0.1K
11:48 922.75 922.85 922.75 922.75 0.0K
11:49 922.75 923.70 922.75 923.70 0.0K
11:50 923.85 924.80 923.85 924.00 0.1K
11:51 924.05 924.05 924.05 924.05 0.0K
11:52 924.70 924.70 923.85 923.85 0.0K
11:53 923.85 924.10 923.85 924.10 0.1K
11:54 923.75 923.75 923.75 923.75 0.0K
11:55 924.40 924.40 923.50 923.50 0.1K
11:56 924.70 925.45 924.70 925.45 0.1K
11:57 925.25 925.25 923.85 923.85 0.2K
11:58 923.85 923.85 923.85 923.85 0.0K
11:59 924.30 924.30 924.30 924.30 0.0K
12:00 923.15 923.85 923.15 923.85 0.0K
12:01 923.80 923.80 923.80 923.80 0.0K
12:02 924.00 924.00 924.00 924.00 0.0K
12:03 924.00 924.00 923.75 923.75 0.1K
12:04 923.00 923.00 923.00 923.00 0.1K
12:05 923.05 923.05 923.05 923.05 0.0K
12:06 923.05 923.80 923.05 923.80 0.0K
12:07 923.85 923.95 923.85 923.95 0.1K
12:08 924.00 924.00 924.00 924.00 0.0K
12:09 923.45 923.45 923.30 923.30 0.3K
12:10 923.30 923.30 923.30 923.30 0.0K
12:11 923.30 923.30 921.65 921.65 0.2K
12:12 922.65 923.10 922.65 923.10 0.0K
12:13 923.85 924.00 923.85 924.00 0.1K
12:14 924.35 924.35 924.10 924.10 0.1K
12:15 924.60 924.60 924.35 924.35 0.0K
12:16 924.75 924.75 924.35 924.35 0.0K
12:17 923.85 923.85 923.85 923.85 0.1K
12:18 923.85 923.85 923.85 923.85 0.0K
12:19 923.85 923.85 923.30 923.30 0.4K
12:20 924.10 924.30 924.10 924.30 0.0K
12:21 924.45 924.45 924.45 924.45 0.1K
12:22 924.65 924.65 924.65 924.65 0.0K
12:23 924.85 924.85 924.10 924.10 0.1K
12:24 923.95 924.35 923.95 924.35 0.0K
12:25 924.25 924.25 924.25 924.25 0.0K
12:26 923.85 923.85 923.85 923.85 0.1K
12:27 924.85 925.50 924.85 925.50 0.1K
12:28 925.15 925.45 925.15 925.45 0.0K
12:29 926.25 926.50 924.80 924.80 0.2K
12:30 925.85 925.85 925.85 925.85 0.0K
12:31 927.00 927.00 926.85 926.85 0.1K
12:32 927.40 927.40 927.40 927.40 0.0K
12:33 927.50 927.50 927.50 927.50 0.0K
12:34 926.90 927.00 926.90 927.00 0.1K
12:35 927.20 927.50 927.20 927.50 0.0K
12:36 927.20 927.20 927.20 927.20 0.0K
12:37 926.20 927.20 926.20 927.20 0.0K
12:38 927.50 927.50 927.50 927.50 0.0K
12:39 927.45 927.45 925.95 926.20 0.1K
12:40 926.20 927.15 926.20 927.15 0.0K
12:41 927.15 927.15 927.15 927.15 0.0K
12:43 926.95 926.95 926.95 926.95 0.0K
12:44 926.80 926.80 925.70 925.70 0.1K
12:45 926.10 926.10 926.10 926.10 0.0K
12:46 926.10 926.10 926.10 926.10 0.0K
12:47 925.90 925.90 925.10 925.10 0.1K
12:48 925.15 925.15 925.15 925.15 0.0K
12:49 925.15 925.15 925.15 925.15 0.0K
12:50 925.80 925.80 924.95 924.95 0.0K
12:51 925.25 925.25 925.25 925.25 0.0K
12:52 924.55 926.30 924.55 925.75 0.1K
12:53 925.75 925.75 925.75 925.75 0.0K
12:54 926.55 926.55 926.55 926.55 0.0K
12:55 926.45 926.45 926.45 926.45 0.0K
12:56 925.55 925.55 925.55 925.55 0.1K
12:57 926.70 926.70 926.70 926.70 0.0K
12:58 926.65 926.65 926.00 926.00 0.0K
12:59 925.55 925.55 925.45 925.45 0.0K
13:00 926.10 926.10 926.10 926.10 0.0K
13:01 925.15 925.40 925.15 925.40 0.0K
13:02 925.45 925.45 925.45 925.45 0.0K
13:03 925.00 926.10 925.00 926.10 0.1K
13:04 926.10 926.25 926.10 926.25 0.0K
13:05 926.45 926.45 926.45 926.45 0.0K
13:06 926.55 926.55 926.55 926.55 0.0K
13:07 926.50 926.50 926.50 926.50 0.0K
13:08 926.45 926.45 926.45 926.45 0.0K
13:09 926.00 926.45 926.00 926.45 0.1K
13:10 926.45 926.45 926.45 926.45 0.0K
13:11 926.45 926.45 926.45 926.45 0.0K
13:12 926.45 926.45 925.80 925.80 0.1K
13:13 926.30 926.30 926.30 926.30 0.0K
13:14 926.10 926.10 926.10 926.10 0.1K
13:15 926.40 926.50 926.40 926.50 0.0K
13:16 926.45 926.45 926.45 926.45 0.0K
13:17 926.50 926.50 926.50 926.50 0.0K
13:18 926.50 927.00 926.50 927.00 0.0K
13:19 927.05 927.05 927.05 927.05 0.0K
13:20 927.20 927.20 927.20 927.20 0.0K
13:21 927.20 927.45 927.20 927.45 0.0K
13:22 927.50 927.50 927.50 927.50 0.0K
13:23 928.00 928.50 928.00 928.15 0.1K
13:24 929.20 929.20 929.20 929.20 0.0K
13:25 929.15 929.15 929.10 929.10 0.0K
13:26 929.15 929.15 929.15 929.15 0.0K
13:27 929.60 929.60 928.80 928.80 0.1K
13:28 928.50 930.50 928.50 930.50 0.3K
13:29 931.55 931.75 930.70 931.75 0.1K
13:30 931.85 931.85 930.25 930.25 0.3K
13:31 931.00 931.25 931.00 931.25 0.1K
13:32 930.65 930.65 930.65 930.65 0.0K
13:33 931.30 931.30 931.30 931.30 0.0K
13:34 929.90 930.85 928.85 930.35 0.1K
13:35 930.30 930.30 930.05 930.05 0.0K
13:36 930.00 930.10 930.00 930.10 0.0K
13:37 930.10 930.15 930.10 930.15 0.0K
13:38 929.55 929.55 928.60 928.60 0.1K
13:39 929.40 929.40 929.30 929.30 0.0K
13:40 929.05 929.70 929.05 929.70 0.0K
13:41 930.10 930.10 930.10 930.10 0.0K
13:42 930.25 930.25 929.55 929.80 0.1K
13:43 929.00 929.10 929.00 929.10 0.0K
13:44 929.10 929.10 929.10 929.10 0.0K
13:46 929.45 930.10 929.45 930.10 0.0K
13:47 929.60 929.60 929.05 929.05 0.1K
13:48 929.05 929.05 929.05 929.05 0.0K
13:49 929.05 929.50 929.05 929.50 0.3K
13:50 930.00 930.00 929.85 929.85 0.0K
13:51 929.25 929.30 929.00 929.00 0.1K
13:52 929.00 929.00 927.80 927.80 0.3K
13:53 929.45 929.45 929.20 929.20 0.6K
13:54 929.35 929.35 929.35 929.35 0.0K
13:55 929.35 929.35 928.70 928.70 0.1K
13:56 928.80 928.80 928.80 928.80 0.0K
13:57 928.85 928.85 928.85 928.85 0.0K
13:58 928.85 928.85 928.85 928.85 0.0K
13:59 928.20 928.85 928.20 928.85 0.0K
14:00 928.25 928.85 928.25 928.85 0.0K
14:01 928.15 929.05 928.15 929.05 0.0K
14:02 929.00 929.00 929.00 929.00 0.0K
14:03 928.90 928.90 928.90 928.90 0.0K
14:04 928.20 929.00 928.20 928.20 0.0K
14:05 928.80 928.80 928.80 928.80 0.0K
14:06 928.80 928.80 928.80 928.80 0.0K
14:07 929.40 929.80 929.40 929.80 0.0K
14:08 929.40 929.55 929.40 929.55 0.0K
14:09 929.50 929.50 929.50 929.50 0.0K
14:10 928.95 929.50 928.95 929.50 0.0K
14:11 929.80 929.80 929.80 929.80 0.0K
14:12 929.85 929.85 929.85 929.85 0.0K
14:13 929.60 929.85 929.60 929.85 0.1K
14:14 929.00 929.80 929.00 929.80 0.0K
14:15 929.00 929.80 929.00 929.80 0.0K
14:16 930.00 930.00 930.00 930.00 0.1K
14:17 930.30 930.30 930.30 930.30 0.0K
14:18 930.75 930.75 930.75 930.75 0.0K
14:19 930.75 930.75 930.30 930.30 0.0K
14:20 931.35 931.60 931.35 931.60 1.1K
14:21 930.95 930.95 930.95 930.95 0.1K
14:22 931.25 931.25 931.25 931.25 0.0K
14:23 931.25 931.25 931.25 931.25 0.0K
14:24 931.25 931.25 930.35 930.35 0.0K
14:25 931.20 931.20 930.30 930.30 0.1K
14:26 930.70 930.70 930.30 930.30 0.0K
14:27 930.70 930.70 930.70 930.70 0.0K
14:28 930.60 931.65 930.60 931.65 0.0K
14:29 931.65 931.65 931.65 931.65 0.0K
14:30 931.50 932.75 931.50 931.75 0.1K
14:31 931.75 931.85 931.75 931.85 0.0K
14:32 932.05 932.05 932.05 932.05 0.0K
14:33 932.10 932.10 930.85 930.85 0.0K
14:34 931.15 931.15 931.15 931.15 0.0K
14:35 931.15 931.15 931.15 931.15 0.0K
14:36 930.85 930.85 930.00 930.00 0.1K
14:37 929.90 930.35 929.90 930.35 0.0K
14:38 930.40 930.40 930.40 930.40 0.0K
14:39 929.80 930.15 929.80 930.15 0.0K
14:40 929.30 930.10 929.30 930.10 0.0K
14:41 930.10 930.10 930.10 930.10 0.0K
14:42 929.20 929.20 929.20 929.20 0.0K
14:43 929.30 930.00 929.30 930.00 0.0K
14:44 929.00 929.00 928.80 928.80 0.2K
14:45 929.05 929.05 929.05 929.05 0.0K
14:46 929.15 929.15 929.15 929.15 0.0K
14:47 929.15 929.25 929.15 929.25 0.0K
14:48 929.65 929.65 929.65 929.65 0.0K
14:49 928.95 928.95 928.95 928.95 0.1K
14:50 929.65 929.65 929.65 929.65 0.0K
14:51 929.65 929.65 929.55 929.55 0.0K
14:52 929.35 929.35 929.35 929.35 0.0K
14:53 928.00 928.80 928.00 928.00 0.1K
14:54 928.65 928.65 928.65 928.65 0.0K
14:55 928.65 928.65 928.15 928.15 0.0K
14:56 928.80 929.20 928.80 929.20 0.0K
14:57 929.45 929.50 928.35 928.35 0.1K
14:58 929.20 929.20 928.55 928.55 0.1K
14:59 929.60 929.60 929.60 929.60 0.0K
15:00 929.65 929.65 929.20 929.20 0.0K
15:01 929.60 929.65 928.95 929.65 0.0K
15:02 929.60 929.85 929.60 929.85 0.0K
15:03 928.95 928.95 928.85 928.85 0.2K
15:04 928.05 928.85 928.05 928.85 0.0K
15:05 928.65 928.65 927.95 928.40 0.1K
15:06 928.10 928.10 928.10 928.10 0.0K
15:07 927.45 928.55 927.45 928.05 0.1K
15:08 928.30 928.30 928.30 928.30 0.1K
15:09 928.65 929.85 928.65 928.95 0.0K
15:10 928.95 929.15 928.70 929.15 0.2K
15:11 929.15 929.15 928.25 928.25 0.0K
15:12 929.00 929.45 929.00 929.45 0.2K
15:13 929.55 929.55 928.95 928.95 0.2K
15:14 929.95 929.95 928.85 928.85 0.3K
15:15 927.30 929.20 927.30 929.20 0.1K
15:16 928.85 928.85 928.15 928.20 0.1K
15:17 928.00 928.00 928.00 928.00 0.0K
15:18 928.40 929.80 928.00 929.00 0.4K
15:19 930.00 932.80 929.60 932.40 1.0K
15:20 932.05 932.05 930.90 931.05 0.1K
15:21 930.50 930.55 930.45 930.50 0.3K
15:22 930.05 930.75 930.00 930.75 0.7K
15:23 931.05 931.05 930.25 930.85 0.2K
15:24 930.85 930.85 930.25 930.45 0.2K
15:25 930.50 931.25 930.00 930.55 0.4K
15:26 930.50 935.90 930.35 934.50 1.7K
15:27 935.90 936.75 934.50 936.75 0.8K
15:28 936.70 938.00 936.70 937.40 1.2K
15:29 937.40 937.90 932.10 932.10 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