Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ インド →
1,025.55
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
09:07 968.20 968.20 968.20 968.20 0.0K
09:15 973.10 973.10 973.10 973.10 0.6K
09:16 969.70 970.00 966.10 966.10 1.3K
09:17 963.20 968.30 963.20 968.30 0.5K
09:18 966.90 966.90 965.60 965.60 0.1K
09:20 964.80 965.80 963.60 963.90 0.5K
09:21 965.40 968.30 965.40 968.30 0.3K
09:22 967.20 969.50 967.20 969.50 0.4K
09:23 970.90 971.70 970.90 970.90 0.6K
09:24 972.20 972.20 970.80 970.80 0.0K
09:25 971.10 971.10 971.10 971.10 0.4K
09:26 970.50 971.20 969.10 971.20 0.3K
09:27 972.20 972.20 971.20 971.20 0.3K
09:28 972.20 973.10 971.20 972.00 2.2K
09:30 973.00 973.00 972.20 973.00 0.0K
09:31 972.10 972.10 971.90 971.90 0.1K
09:32 972.90 972.90 972.90 972.90 0.0K
09:33 971.80 971.80 971.80 971.80 0.0K
09:35 972.00 972.00 969.10 970.60 1.7K
09:36 971.20 971.30 969.90 969.90 0.2K
09:39 971.30 971.30 969.00 969.00 0.1K
09:40 969.00 970.10 969.00 970.10 0.0K
09:41 970.00 970.00 970.00 970.00 0.1K
09:42 970.00 971.00 970.00 970.10 0.1K
09:43 971.20 971.20 971.20 971.20 0.2K
09:44 972.40 972.40 972.40 972.40 0.0K
09:45 972.60 972.60 972.60 972.60 0.0K
09:46 972.70 972.70 972.00 972.00 0.0K
09:47 970.40 972.10 970.40 972.10 0.2K
09:48 971.70 971.70 971.70 971.70 0.0K
09:49 972.40 972.40 972.40 972.40 0.0K
09:51 973.00 973.10 971.90 973.10 0.1K
09:52 973.00 973.00 973.00 973.00 0.0K
09:53 972.40 972.40 972.00 972.00 0.3K
09:54 972.00 973.10 972.00 973.10 0.6K
09:55 972.90 973.10 972.70 973.10 0.1K
09:56 972.70 973.10 972.70 973.10 0.0K
09:57 972.40 972.40 972.40 972.40 0.0K
09:59 972.30 972.60 972.00 972.00 0.0K
10:01 971.50 972.20 971.30 972.20 0.3K
10:02 972.20 972.80 972.20 972.80 0.1K
10:03 972.10 973.00 972.10 973.00 0.0K
10:04 972.60 972.60 972.30 972.30 0.7K
10:05 972.30 972.30 972.30 972.30 0.0K
10:06 973.10 973.10 973.10 973.10 0.0K
10:07 973.10 973.10 973.00 973.00 0.0K
10:08 973.10 973.10 973.10 973.10 0.0K
10:09 971.90 971.90 971.30 971.30 1.4K
10:10 972.40 972.50 972.40 972.50 0.0K
10:11 972.60 972.60 972.60 972.60 0.0K
10:12 972.80 972.80 972.80 972.80 0.0K
10:14 971.30 971.30 968.20 968.20 0.8K
10:15 969.10 969.10 969.10 969.10 0.0K
10:16 969.90 970.00 969.90 970.00 0.0K
10:17 970.00 970.00 970.00 970.00 0.0K
10:18 970.00 970.30 969.30 969.30 0.7K
10:20 970.00 970.00 968.10 969.10 0.1K
10:21 969.70 969.70 969.70 969.70 0.0K
10:22 968.80 968.80 968.80 968.80 0.2K
10:23 968.60 968.60 968.60 968.60 0.0K
10:24 969.10 969.10 968.90 968.90 0.0K
10:25 969.00 969.00 968.80 968.80 0.1K
10:26 969.10 969.10 969.10 969.10 0.0K
10:27 969.30 969.30 967.70 967.70 0.1K
10:28 967.60 968.80 967.60 968.80 0.0K
10:30 968.50 968.50 968.50 968.50 0.1K
10:32 969.30 969.30 969.20 969.20 0.0K
10:34 969.10 969.10 969.00 969.00 0.1K
10:35 969.00 969.00 969.00 969.00 0.1K
10:37 969.80 970.00 969.80 970.00 0.1K
10:38 969.20 969.20 969.20 969.20 0.0K
10:39 969.10 969.10 969.10 969.10 0.0K
10:42 970.00 970.00 969.90 969.90 0.0K
10:44 970.00 970.00 970.00 970.00 0.0K
10:45 969.30 969.30 968.40 968.40 0.1K
10:46 969.40 969.50 969.10 969.10 0.0K
10:48 969.10 969.10 968.30 968.90 0.1K
10:49 969.30 969.30 968.60 968.60 0.1K
10:50 969.40 969.80 969.40 969.80 0.0K
10:54 969.50 969.90 969.50 969.90 0.0K
10:56 969.60 969.60 969.40 969.40 0.0K
10:57 969.30 969.30 969.30 969.30 0.1K
10:58 969.90 969.90 969.90 969.90 0.0K
10:59 970.00 970.00 970.00 970.00 0.0K
11:03 970.00 970.00 970.00 970.00 0.0K
11:04 969.70 969.70 969.70 969.70 0.0K
11:05 969.70 970.00 969.70 970.00 0.0K
11:06 970.00 970.00 968.50 969.70 0.1K
11:07 970.00 970.00 970.00 970.00 0.0K
11:08 968.90 968.90 968.30 968.30 0.0K
11:09 968.30 969.50 968.30 969.50 0.1K
11:10 969.50 969.70 969.50 969.70 0.0K
11:12 969.70 969.70 968.60 968.60 0.1K
11:13 968.60 968.60 968.60 968.60 0.0K
11:15 969.10 969.70 968.30 968.30 0.1K
11:16 969.00 969.00 969.00 969.00 0.0K
11:17 969.10 969.10 969.10 969.10 0.2K
11:19 970.00 970.00 970.00 970.00 0.0K
11:20 970.40 970.90 970.40 970.90 0.1K
11:21 969.20 970.40 969.20 970.40 0.1K
11:23 970.40 970.40 970.40 970.40 0.0K
11:25 970.40 971.20 970.40 971.20 0.1K
11:27 971.00 971.00 971.00 971.00 0.0K
11:28 971.00 971.00 971.00 971.00 0.0K
11:29 970.50 971.20 970.50 970.50 0.1K
11:30 969.90 970.00 969.90 970.00 0.1K
11:34 970.50 970.70 970.50 970.70 0.0K
11:35 970.50 971.10 970.50 971.10 0.1K
11:36 970.60 972.10 970.60 972.10 0.1K
11:37 972.00 972.20 972.00 972.20 0.0K
11:38 972.00 972.50 972.00 972.50 0.1K
11:39 972.00 972.70 972.00 972.70 0.0K
11:40 972.10 972.10 972.10 972.10 0.0K
11:41 972.00 972.00 972.00 972.00 0.0K
11:42 972.60 972.70 972.60 972.70 0.0K
11:43 972.00 972.00 971.30 971.30 0.1K
11:44 971.20 971.20 971.20 971.20 0.0K
11:46 971.50 973.10 971.50 973.00 38.8K
11:47 973.10 973.10 973.10 973.10 0.3K
11:48 973.10 973.10 972.30 973.10 2.0K
11:49 972.40 972.40 972.40 972.40 0.0K
11:50 972.40 972.40 972.10 972.10 4.8K
11:51 973.00 973.00 972.60 972.60 0.3K
11:52 972.00 972.00 972.00 972.00 0.0K
11:53 972.00 972.70 972.00 972.70 0.0K
11:54 972.00 972.00 972.00 972.00 0.1K
11:56 972.90 972.90 971.10 971.10 0.5K
11:57 971.20 971.20 971.20 971.20 0.1K
11:59 972.50 972.50 972.50 972.50 0.0K
12:00 972.80 972.80 972.80 972.80 0.0K
12:01 972.10 973.00 971.80 972.60 6.6K
12:02 972.10 972.30 972.10 972.30 0.5K
12:03 972.90 973.00 972.90 973.00 0.0K
12:04 973.10 973.10 973.10 973.10 0.0K
12:05 973.10 973.10 973.10 973.10 0.0K
12:07 973.10 973.10 973.10 973.10 0.0K
12:08 973.10 973.10 973.10 973.10 0.0K
12:09 973.10 973.10 973.00 973.10 0.1K
12:10 973.10 973.10 973.10 973.10 0.0K
12:11 973.10 973.10 973.10 973.10 0.0K
12:12 973.10 973.10 973.10 973.10 0.1K
12:13 972.70 972.70 972.70 972.70 0.1K
12:14 973.00 973.00 973.00 973.00 0.0K
12:15 972.70 972.90 972.70 972.90 0.1K
12:16 972.90 972.90 972.90 972.90 0.0K
12:17 973.00 973.00 970.00 970.00 0.4K
12:19 970.30 971.70 970.30 970.80 0.1K
12:20 970.80 970.80 970.50 970.50 0.1K
12:22 970.50 970.50 970.50 970.50 0.0K
12:23 970.60 971.70 970.60 971.50 4.2K
12:24 972.30 972.30 970.40 970.50 0.2K
12:28 972.00 972.00 971.40 971.40 0.1K
12:30 971.70 972.00 971.70 972.00 0.0K
12:31 972.00 972.00 972.00 972.00 0.0K
12:32 972.00 972.00 972.00 972.00 0.0K
12:33 971.50 972.00 971.50 972.00 0.0K
12:37 970.60 970.70 970.60 970.70 0.2K
12:39 971.60 971.60 971.60 971.60 0.0K
12:40 971.80 971.80 971.80 971.80 0.0K
12:41 971.20 972.00 971.20 971.20 0.1K
12:42 972.00 972.00 972.00 972.00 0.1K
12:43 971.30 971.30 971.30 971.30 0.0K
12:44 971.90 971.90 971.90 971.90 0.0K
12:45 971.60 971.60 971.60 971.60 0.1K
12:47 971.30 971.30 971.30 971.30 0.1K
12:49 971.90 971.90 971.90 971.90 0.0K
12:50 971.30 971.30 971.30 971.30 0.0K
12:51 971.40 971.40 971.30 971.30 0.1K
12:52 972.00 972.00 972.00 972.00 0.0K
12:53 972.00 972.00 972.00 972.00 0.0K
12:54 972.00 972.00 972.00 972.00 0.0K
12:55 971.30 971.30 971.30 971.30 0.1K
12:56 972.00 972.00 972.00 972.00 0.0K
12:57 972.00 972.00 972.00 972.00 0.0K
12:59 971.50 971.50 971.50 971.50 0.0K
13:00 971.40 971.40 971.30 971.30 0.0K
13:01 970.60 970.60 970.60 970.60 0.1K
13:06 971.90 971.90 971.90 971.90 0.0K
13:07 971.90 971.90 971.30 971.30 0.0K
13:08 971.80 971.80 971.30 971.80 0.0K
13:10 971.90 971.90 971.50 971.50 0.1K
13:13 970.70 971.30 970.40 971.30 0.3K
13:15 972.00 972.00 970.90 971.90 0.1K
13:16 970.90 970.90 970.90 970.90 0.0K
13:17 971.60 971.60 971.60 971.60 0.0K
13:18 971.90 971.90 971.50 971.50 0.0K
13:19 970.80 970.80 970.80 970.80 0.0K
13:20 971.60 971.60 971.60 971.60 0.0K
13:21 970.90 970.90 970.80 970.80 0.0K
13:23 971.10 971.10 971.10 971.10 0.0K
13:26 971.10 971.10 971.10 971.10 0.0K
13:30 971.30 971.30 971.00 971.00 0.1K
13:31 970.80 970.80 970.80 970.80 0.0K
13:32 971.00 971.00 971.00 971.00 0.0K
13:33 970.20 970.20 970.20 970.20 0.0K
13:35 970.90 971.00 970.60 970.60 0.0K
13:37 970.30 971.20 970.30 971.20 0.1K
13:38 970.20 971.50 970.20 971.50 0.1K
13:39 971.60 971.60 970.20 970.20 0.1K
13:41 970.30 970.30 970.30 970.30 0.0K
13:44 971.60 971.60 971.60 971.60 0.1K
13:45 972.00 972.00 972.00 972.00 0.0K
13:46 970.90 971.50 970.90 971.50 0.1K
13:47 971.40 972.00 971.00 972.00 7.5K
13:48 972.00 972.00 971.80 972.00 5.4K
13:49 972.00 975.00 972.00 973.80 1.7K
13:50 974.00 975.90 972.90 972.90 0.7K
13:51 972.90 973.00 972.90 973.00 0.1K
13:53 973.00 975.00 972.80 975.00 14.3K
13:54 975.00 987.90 974.90 987.50 5.6K
13:55 987.50 987.50 982.40 983.00 0.3K
13:56 982.90 982.90 982.90 982.90 0.2K
13:57 980.90 980.90 980.00 980.40 1.4K
13:58 981.10 981.40 980.90 980.90 0.1K
13:59 976.60 980.00 976.50 977.60 4.7K
14:01 980.00 980.00 977.90 978.40 0.7K
14:02 978.30 980.00 978.30 980.00 4.6K
14:03 980.00 980.00 978.80 979.50 8.4K
14:04 980.10 980.80 980.00 980.00 4.2K
14:05 980.00 980.00 979.10 979.10 0.1K
14:06 978.90 982.60 978.90 982.60 1.7K
14:07 984.00 985.00 983.90 983.90 4.3K
14:08 982.80 982.80 981.00 982.00 3.7K
14:09 981.30 981.30 978.20 979.50 2.5K
14:10 977.90 978.60 977.40 978.60 0.7K
14:11 977.50 977.50 976.60 976.60 0.8K
14:12 977.60 977.90 976.20 976.20 0.7K
14:13 976.90 978.10 976.50 978.10 1.0K
14:14 978.00 979.40 977.70 978.10 1.0K
14:15 978.80 978.80 977.90 978.50 0.8K
14:16 980.70 981.60 979.80 980.70 1.0K
14:17 982.30 982.30 980.30 980.30 0.8K
14:18 980.80 980.80 980.10 980.10 0.6K
14:19 980.80 981.50 980.40 981.50 0.6K
14:20 981.20 981.50 980.60 981.50 0.6K
14:21 980.80 981.60 980.60 981.60 0.6K
14:22 981.20 981.20 980.10 980.40 0.7K
14:23 980.30 980.90 979.10 980.80 1.4K
14:24 980.40 980.70 980.30 980.30 0.6K
14:25 980.10 980.60 980.10 980.10 0.7K
14:26 980.10 980.20 979.90 979.90 0.8K
14:27 980.10 980.70 979.90 979.90 1.1K
14:28 979.90 980.00 979.90 980.00 0.7K
14:29 980.90 981.70 980.40 980.40 0.6K
14:30 980.50 980.80 980.00 980.00 0.5K
14:31 980.40 981.80 980.00 980.70 1.1K
14:32 980.10 980.60 980.00 980.00 0.7K
14:33 980.20 980.30 980.00 980.10 1.2K
14:34 981.20 981.20 980.70 980.80 0.6K
14:35 980.80 981.20 980.70 980.80 0.7K
14:36 981.00 981.90 980.70 981.90 0.6K
14:37 981.10 981.10 980.70 980.70 0.6K
14:38 980.80 981.00 980.50 981.00 0.7K
14:39 980.70 980.90 980.70 980.80 0.6K
14:40 980.90 981.00 980.90 981.00 0.6K
14:41 981.90 981.90 981.00 981.00 0.5K
14:42 981.00 981.00 980.70 980.70 1.0K
14:43 980.80 982.00 980.80 982.00 0.9K
14:44 982.00 982.00 981.00 981.00 0.6K
14:45 981.50 982.70 981.30 981.30 0.8K
14:46 981.50 981.50 981.10 981.10 0.7K
14:47 981.10 981.10 981.00 981.00 0.7K
14:48 982.20 982.20 981.00 981.00 0.7K
14:49 981.10 982.40 981.10 982.40 0.7K
14:50 981.30 981.50 981.20 981.30 0.6K
14:51 981.30 981.50 981.20 981.30 0.5K
14:52 981.50 981.50 981.00 981.00 1.7K
14:53 982.30 982.30 980.30 980.30 1.4K
14:54 980.60 981.00 980.00 980.00 0.7K
14:55 979.70 980.60 979.60 980.60 0.9K
14:56 979.90 980.70 979.60 979.60 0.7K
14:57 979.80 980.70 979.60 979.70 0.6K
14:58 981.00 981.20 980.00 980.90 1.6K
14:59 980.90 980.90 978.30 979.60 0.8K
15:00 978.50 982.40 978.50 982.40 0.2K
15:01 982.80 982.90 981.50 982.40 0.0K
15:02 983.00 983.30 982.50 982.50 0.0K
15:03 982.60 983.10 982.50 983.10 0.1K
15:04 982.00 985.60 982.00 985.60 1.5K
15:05 983.60 984.90 983.60 984.90 0.4K
15:06 985.00 985.20 985.00 985.00 0.0K
15:07 985.00 985.00 984.90 985.00 0.1K
15:08 985.00 985.00 983.60 985.00 0.5K
15:09 985.00 986.90 985.00 986.00 0.2K
15:10 986.00 987.90 985.60 987.90 1.1K
15:11 987.90 987.90 987.10 987.60 0.2K
15:12 987.60 987.60 987.60 987.60 0.0K
15:13 987.60 987.60 986.80 987.60 0.3K
15:14 987.50 987.50 986.80 987.50 0.2K
15:15 987.50 987.50 985.90 985.90 0.2K
15:16 985.90 985.90 985.00 985.70 0.3K
15:17 985.20 985.70 984.90 985.60 0.1K
15:18 985.60 987.50 985.60 986.90 0.5K
15:19 986.90 987.40 986.60 986.80 0.1K
15:20 986.90 987.90 986.40 987.80 2.3K
15:21 987.70 987.90 987.70 987.80 0.6K
15:22 987.80 987.80 986.00 986.10 0.2K
15:23 986.60 989.00 986.60 988.80 1.1K
15:24 988.80 988.90 987.50 987.50 0.5K
15:25 987.90 990.00 987.90 989.80 1.6K
15:26 989.10 989.90 988.70 989.80 0.1K
15:27 989.80 989.80 985.40 989.60 0.2K
15:28 989.60 989.70 985.70 989.70 0.1K
15:29 989.90 989.90 986.60 986.60 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし