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 1,004.70 1,004.70 1,004.70 1,004.70 0.1K
09:15 1,009.00 1,009.00 999.20 999.20 0.4K
09:16 997.40 1,000.00 997.40 1,000.00 0.0K
09:17 1,000.00 1,002.20 1,000.00 1,002.20 0.0K
09:18 1,002.30 1,003.10 1,002.30 1,003.10 0.2K
09:19 1,004.90 1,005.50 1,004.10 1,004.10 0.0K
09:20 1,003.80 1,003.80 998.60 999.60 1.1K
09:21 998.40 998.40 998.20 998.30 0.1K
09:22 999.10 999.10 997.90 998.50 0.1K
09:23 998.70 998.70 998.70 998.70 0.0K
09:24 999.70 1,001.60 999.70 1,001.60 0.2K
09:25 1,002.60 1,002.60 1,002.30 1,002.30 0.0K
09:26 1,003.80 1,005.20 1,003.80 1,005.20 0.0K
09:27 1,006.10 1,006.10 1,006.10 1,006.10 0.0K
09:28 1,006.90 1,007.90 1,006.90 1,007.90 0.0K
09:29 1,007.00 1,008.20 1,007.00 1,008.20 0.0K
09:30 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
09:31 1,008.40 1,008.80 1,007.00 1,007.00 0.1K
09:32 1,007.10 1,008.10 1,006.30 1,007.70 0.2K
09:33 1,008.20 1,008.20 1,008.20 1,008.20 0.0K
09:34 1,008.40 1,008.50 1,008.40 1,008.50 0.0K
09:35 1,008.70 1,008.70 1,006.80 1,006.80 0.0K
09:36 1,006.00 1,006.50 1,006.00 1,006.50 0.1K
09:37 1,005.20 1,005.20 1,005.20 1,005.20 0.1K
09:38 1,005.30 1,006.00 1,005.10 1,005.90 0.0K
09:39 1,005.90 1,005.90 1,005.90 1,005.90 0.0K
09:40 1,005.10 1,006.00 1,003.50 1,003.50 0.2K
09:41 1,002.60 1,005.90 1,002.60 1,003.90 0.9K
09:42 1,004.70 1,008.00 1,004.70 1,008.00 0.5K
09:43 1,006.90 1,008.20 1,004.50 1,004.50 0.4K
09:44 1,004.20 1,009.20 1,004.20 1,009.20 0.8K
09:45 1,008.70 1,008.70 1,008.70 1,008.70 0.0K
09:47 1,009.50 1,009.50 1,009.00 1,009.00 0.2K
09:48 1,010.50 1,010.50 1,010.50 1,010.50 0.0K
09:49 1,010.60 1,010.60 1,010.60 1,010.60 0.0K
09:50 1,010.80 1,010.80 1,009.60 1,009.90 0.1K
09:51 1,009.90 1,009.90 1,008.80 1,008.80 0.0K
09:52 1,009.10 1,009.10 1,009.10 1,009.10 0.0K
09:53 1,009.80 1,009.80 1,009.80 1,009.80 0.0K
09:54 1,008.50 1,009.40 1,008.50 1,009.40 0.0K
09:55 1,008.00 1,008.00 1,007.00 1,007.00 0.5K
09:56 1,007.00 1,007.00 1,004.40 1,005.20 0.3K
09:57 1,005.20 1,005.20 1,004.00 1,004.00 0.0K
09:58 1,003.70 1,003.70 1,003.50 1,003.50 0.2K
09:59 1,004.40 1,006.10 1,004.40 1,005.30 0.3K
10:00 1,006.00 1,006.00 1,005.40 1,005.70 0.0K
10:01 1,006.00 1,006.00 1,006.00 1,006.00 0.1K
10:02 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
10:04 1,005.90 1,007.00 1,005.90 1,007.00 0.3K
10:05 1,005.60 1,005.60 1,005.60 1,005.60 0.1K
10:06 1,004.70 1,006.20 1,004.70 1,006.20 0.0K
10:07 1,007.10 1,007.10 1,005.50 1,005.50 0.0K
10:08 1,005.80 1,005.80 1,005.10 1,005.80 0.0K
10:10 1,006.30 1,008.20 1,006.30 1,007.80 0.0K
10:11 1,008.20 1,008.20 1,008.20 1,008.20 0.0K
10:12 1,007.00 1,007.00 1,007.00 1,007.00 0.0K
10:14 1,006.70 1,006.70 1,006.70 1,006.70 0.0K
10:15 1,006.40 1,006.40 1,006.40 1,006.40 0.1K
10:16 1,007.70 1,007.70 1,006.60 1,006.60 0.0K
10:17 1,007.90 1,008.00 1,007.90 1,008.00 0.0K
10:19 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
10:20 1,007.10 1,007.60 1,007.10 1,007.60 0.0K
10:21 1,009.20 1,009.20 1,009.20 1,009.20 0.0K
10:25 1,008.70 1,008.70 1,007.70 1,007.70 0.0K
10:26 1,008.90 1,008.90 1,008.90 1,008.90 0.0K
10:27 1,008.00 1,008.00 1,006.60 1,006.60 0.9K
10:28 1,006.60 1,007.60 1,006.60 1,007.60 0.1K
10:29 1,007.00 1,007.00 1,007.00 1,007.00 0.0K
10:30 1,007.10 1,007.40 1,007.10 1,007.40 0.0K
10:33 1,007.80 1,007.80 1,007.80 1,007.80 0.0K
10:34 1,007.80 1,007.90 1,007.80 1,007.90 0.0K
10:35 1,006.80 1,006.80 1,006.80 1,006.80 0.0K
10:36 1,006.60 1,006.60 1,006.00 1,006.00 0.0K
10:37 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
10:38 1,006.10 1,006.10 1,005.00 1,005.00 0.1K
10:39 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
10:40 1,005.50 1,006.00 1,005.50 1,006.00 0.0K
10:42 1,004.90 1,004.90 1,004.90 1,004.90 0.0K
10:43 1,003.90 1,003.90 1,002.40 1,002.40 0.1K
10:45 1,003.50 1,003.50 1,003.50 1,003.50 0.0K
10:47 1,003.80 1,003.80 1,002.60 1,002.60 0.0K
10:48 1,001.40 1,001.50 1,001.40 1,001.40 0.1K
10:49 1,002.30 1,002.30 1,001.10 1,001.10 0.0K
10:50 1,001.40 1,002.20 1,001.40 1,001.90 0.0K
10:51 1,003.30 1,004.10 1,003.30 1,004.10 0.1K
10:54 1,003.70 1,003.70 1,003.30 1,003.30 0.0K
10:55 1,003.60 1,004.00 1,003.60 1,004.00 0.0K
10:58 1,004.20 1,004.20 1,004.20 1,004.20 0.0K
10:59 1,004.30 1,004.30 1,004.30 1,004.30 0.0K
11:01 1,004.90 1,004.90 1,004.90 1,004.90 0.0K
11:05 1,003.40 1,003.40 1,003.40 1,003.40 0.0K
11:06 1,004.50 1,004.50 1,003.40 1,003.50 0.0K
11:08 1,004.10 1,004.10 1,004.10 1,004.10 0.0K
11:09 1,004.90 1,004.90 1,004.90 1,004.90 0.0K
11:11 1,003.70 1,003.70 1,003.70 1,003.70 0.1K
11:15 1,003.20 1,003.20 1,003.20 1,003.20 0.0K
11:16 1,003.00 1,003.00 1,003.00 1,003.00 0.0K
11:17 1,002.50 1,002.50 1,002.50 1,002.50 0.0K
11:18 1,002.60 1,003.90 1,002.60 1,003.90 0.0K
11:19 1,004.50 1,004.50 1,003.00 1,003.00 0.0K
11:20 1,002.70 1,002.70 1,002.70 1,002.70 0.0K
11:21 1,001.90 1,003.00 1,001.90 1,003.00 0.0K
11:24 1,002.20 1,002.20 1,002.20 1,002.20 0.0K
11:26 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
11:27 999.50 999.50 999.00 999.00 1.2K
11:28 999.70 999.70 995.00 995.90 3.8K
11:29 995.90 998.20 995.90 996.10 0.2K
11:30 996.90 996.90 996.90 996.90 0.0K
11:31 996.90 996.90 996.20 996.20 1.0K
11:32 996.70 996.70 996.70 996.70 0.0K
11:33 997.70 997.70 997.70 997.70 0.0K
11:34 997.60 997.80 997.00 997.00 0.1K
11:35 997.60 997.60 996.60 996.60 1.0K
11:36 996.20 996.20 996.20 996.20 0.1K
11:37 994.80 996.20 994.80 996.20 1.0K
11:38 996.10 996.10 996.10 996.10 0.0K
11:39 994.20 996.10 994.20 996.10 0.2K
11:40 996.10 996.10 996.10 996.10 0.0K
11:41 995.00 995.40 994.10 995.40 0.0K
11:43 995.60 995.60 995.00 995.00 0.0K
11:45 995.00 995.00 995.00 995.00 0.0K
11:46 994.80 994.80 994.80 994.80 0.1K
11:47 996.00 996.00 995.30 995.90 0.6K
11:48 994.80 994.90 994.80 994.90 0.0K
11:49 995.90 995.90 995.90 995.90 0.0K
11:50 996.00 996.00 996.00 996.00 0.0K
11:51 996.50 996.50 996.50 996.50 0.0K
11:52 996.40 996.40 996.40 996.40 0.0K
11:53 996.50 996.50 995.10 995.10 0.0K
11:55 995.20 996.20 995.20 996.20 0.0K
11:58 996.00 996.00 996.00 996.00 0.0K
11:59 995.20 997.00 995.20 997.00 1.0K
12:01 997.00 997.00 997.00 997.00 0.0K
12:02 996.90 996.90 996.90 996.90 0.0K
12:03 995.60 996.20 995.60 996.20 0.1K
12:04 996.80 998.20 996.80 998.20 0.0K
12:05 997.40 997.40 997.40 997.40 0.0K
12:06 997.30 997.30 997.30 997.30 0.0K
12:10 998.20 998.20 998.20 998.20 0.0K
12:11 1,002.00 1,002.00 1,000.80 1,000.80 0.5K
12:12 1,001.00 1,002.10 1,001.00 1,002.10 0.1K
12:13 1,003.60 1,003.60 1,002.10 1,002.10 0.1K
12:16 1,001.90 1,001.90 1,001.90 1,001.90 0.0K
12:17 1,001.90 1,001.90 1,001.20 1,001.20 0.0K
12:19 1,001.00 1,001.00 1,000.00 1,000.00 0.1K
12:21 1,000.90 1,000.90 1,000.30 1,000.30 0.0K
12:23 1,000.30 1,000.30 1,000.30 1,000.30 0.0K
12:24 1,000.30 1,000.30 1,000.30 1,000.30 0.0K
12:25 999.90 1,000.30 999.90 1,000.30 0.2K
12:26 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
12:29 1,001.00 1,001.00 1,001.00 1,001.00 0.0K
12:30 1,001.90 1,001.90 1,001.90 1,001.90 0.0K
12:33 1,001.20 1,001.20 1,001.20 1,001.20 0.0K
12:34 1,001.90 1,001.90 1,001.90 1,001.90 0.0K
12:38 1,001.90 1,001.90 1,001.90 1,001.90 0.0K
12:39 1,001.90 1,001.90 1,001.90 1,001.90 0.0K
12:41 1,001.90 1,001.90 1,001.90 1,001.90 0.0K
12:44 1,001.90 1,001.90 1,001.90 1,001.90 0.0K
12:46 1,001.00 1,001.00 1,001.00 1,001.00 0.1K
12:48 1,000.00 1,000.00 1,000.00 1,000.00 0.2K
12:49 1,001.00 1,001.00 1,000.00 1,000.00 0.1K
12:52 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
12:53 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
12:55 1,000.90 1,000.90 1,000.70 1,000.70 0.1K
12:57 1,000.40 1,000.40 1,000.30 1,000.30 0.0K
13:00 1,000.20 1,000.20 1,000.00 1,000.20 0.1K
13:01 1,000.20 1,000.20 1,000.10 1,000.10 0.0K
13:03 1,000.10 1,000.10 1,000.10 1,000.10 0.1K
13:04 1,000.10 1,000.10 1,000.10 1,000.10 0.0K
13:06 1,000.90 1,000.90 1,000.40 1,000.40 0.0K
13:07 1,001.70 1,001.70 1,001.70 1,001.70 0.0K
13:09 1,001.70 1,001.70 1,000.70 1,001.00 0.0K
13:10 1,000.10 1,000.10 1,000.10 1,000.10 0.0K
13:12 1,000.10 1,000.10 1,000.10 1,000.10 0.1K
13:13 1,000.00 1,000.00 1,000.00 1,000.00 0.1K
13:14 999.60 1,000.00 999.30 1,000.00 0.1K
13:16 1,000.10 1,000.10 1,000.10 1,000.10 0.0K
13:17 1,000.10 1,000.10 1,000.10 1,000.10 0.0K
13:18 1,000.00 1,000.00 999.60 999.60 0.1K
13:19 1,000.50 1,000.50 1,000.50 1,000.50 0.0K
13:22 1,001.10 1,001.10 1,001.10 1,001.10 0.0K
13:23 1,000.30 1,000.30 1,000.30 1,000.30 0.0K
13:24 999.80 999.80 999.80 999.80 0.0K
13:26 1,000.30 1,000.30 1,000.30 1,000.30 0.0K
13:28 1,000.00 1,000.00 1,000.00 1,000.00 0.1K
13:30 999.80 999.80 999.80 999.80 0.0K
13:32 1,000.00 1,000.00 1,000.00 1,000.00 0.2K
13:33 999.70 999.70 999.70 999.70 0.0K
13:34 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
13:35 999.90 999.90 999.80 999.80 0.3K
13:36 1,000.00 1,000.00 1,000.00 1,000.00 0.3K
13:37 999.60 999.60 999.60 999.60 0.0K
13:38 1,000.00 1,000.20 999.60 1,000.00 0.8K
13:40 1,000.30 1,000.30 1,000.30 1,000.30 0.0K
13:41 999.80 999.80 999.80 999.80 0.0K
13:42 1,000.70 1,000.70 1,000.70 1,000.70 0.0K
13:43 1,001.00 1,001.00 1,000.00 1,000.00 0.2K
13:44 999.00 999.00 993.50 994.00 0.8K
13:45 994.70 994.70 994.70 994.70 0.0K
13:46 994.00 994.00 994.00 994.00 0.0K
13:47 994.00 994.00 991.10 991.90 1.0K
13:48 991.90 992.00 991.90 992.00 0.0K
13:49 992.00 992.00 992.00 992.00 0.0K
13:50 991.00 991.00 991.00 991.00 0.1K
13:53 991.70 991.70 991.70 991.70 0.0K
13:54 992.50 992.50 991.70 991.70 0.1K
13:55 991.70 991.70 991.20 991.20 0.1K
13:56 991.00 992.70 991.00 992.70 0.1K
13:57 992.20 992.20 991.00 991.00 0.0K
13:58 990.60 991.10 990.60 991.10 0.1K
13:59 992.20 992.20 992.20 992.20 0.0K
14:00 991.80 991.80 991.80 991.80 0.0K
14:01 990.10 990.10 988.40 988.40 0.7K
14:02 989.70 989.70 989.70 989.70 0.0K
14:03 988.40 989.40 988.40 989.40 0.1K
14:05 989.80 989.80 989.80 989.80 0.0K
14:06 989.10 989.10 989.10 989.10 0.0K
14:07 989.60 989.80 989.60 989.80 0.0K
14:08 988.10 988.10 988.10 988.10 0.1K
14:09 989.50 989.50 988.90 989.10 0.0K
14:10 988.50 989.30 988.50 989.30 0.0K
14:11 988.20 988.20 988.20 988.20 0.0K
14:12 988.90 988.90 988.20 988.20 0.0K
14:13 989.30 989.30 989.30 989.30 0.0K
14:14 989.30 989.30 989.30 989.30 0.0K
14:15 989.60 989.60 989.60 989.60 0.0K
14:16 989.00 989.00 989.00 989.00 0.0K
14:18 987.60 987.60 987.60 987.60 0.1K
14:19 988.60 988.60 988.60 988.60 0.0K
14:20 988.60 988.60 987.50 987.60 0.0K
14:21 988.10 988.10 988.10 988.10 0.0K
14:23 988.20 988.20 988.20 988.20 0.0K
14:24 988.10 988.60 988.10 988.60 0.0K
14:25 988.90 989.60 988.70 989.60 0.0K
14:26 989.50 989.50 989.50 989.50 0.0K
14:28 987.00 987.00 986.70 986.70 0.1K
14:30 986.50 986.50 985.00 985.80 0.1K
14:31 985.30 985.90 985.00 985.00 0.1K
14:32 985.50 985.50 985.00 985.00 0.2K
14:33 984.80 984.80 984.80 984.80 0.0K
14:34 984.70 984.70 982.60 984.40 0.4K
14:36 984.50 985.40 984.50 985.40 0.0K
14:37 985.50 985.70 985.50 985.70 0.0K
14:38 986.20 986.80 986.20 986.80 0.0K
14:39 986.80 989.40 986.80 989.40 0.1K
14:40 987.60 987.60 987.60 987.60 0.1K
14:41 988.90 988.90 988.90 988.90 0.1K
14:42 989.10 989.10 989.10 989.10 0.0K
14:43 989.70 989.70 989.10 989.10 0.0K
14:44 989.00 989.90 989.00 989.90 0.1K
14:45 989.80 989.90 989.80 989.90 0.0K
14:46 988.90 988.90 988.90 988.90 0.0K
14:47 991.30 991.30 990.00 990.90 0.1K
14:48 989.90 991.20 989.70 989.70 0.2K
14:49 990.70 990.70 989.80 989.80 0.1K
14:50 990.30 990.30 990.30 990.30 0.1K
14:51 990.40 992.10 990.40 992.10 0.0K
14:52 993.60 994.00 992.80 992.80 0.3K
14:53 993.70 993.70 993.40 993.40 0.0K
14:54 993.40 993.40 993.40 993.40 0.0K
14:55 992.70 993.20 992.70 993.20 0.0K
14:56 994.20 994.20 994.20 994.20 0.0K
14:57 994.60 995.00 994.60 995.00 0.3K
14:59 993.90 993.90 993.90 993.90 0.0K
15:00 993.10 993.90 993.00 993.00 0.3K
15:01 991.70 992.00 991.40 991.90 0.3K
15:02 993.40 993.60 992.30 992.30 0.3K
15:03 993.20 993.40 991.60 992.40 0.1K
15:04 993.00 993.30 993.00 993.00 0.0K
15:05 993.30 993.50 993.00 993.00 0.0K
15:06 993.50 994.10 992.70 994.10 0.2K
15:07 994.80 994.80 994.40 994.50 0.2K
15:08 995.40 995.40 994.40 995.30 0.1K
15:09 995.40 995.80 995.30 995.30 0.1K
15:10 995.30 995.30 994.10 994.40 0.1K
15:11 994.60 995.40 994.60 994.70 0.0K
15:12 994.70 994.70 993.70 993.70 0.3K
15:13 994.20 994.20 993.80 993.90 0.1K
15:14 994.10 995.00 994.10 994.70 0.4K
15:15 993.70 994.40 992.20 992.20 0.2K
15:16 993.10 993.10 992.50 992.60 0.0K
15:17 994.00 994.10 993.40 993.50 0.1K
15:18 994.70 994.70 992.30 994.00 0.5K
15:19 993.10 993.60 992.80 993.60 0.1K
15:20 993.50 993.50 991.30 992.20 0.1K
15:21 991.80 993.20 991.50 992.70 0.4K
15:22 991.30 992.60 989.60 989.60 0.5K
15:23 990.70 994.70 989.60 991.90 0.9K
15:24 993.90 993.90 989.10 989.10 0.5K
15:25 989.10 989.70 989.10 989.10 0.2K
15:26 989.10 989.10 987.60 987.60 0.6K
15:27 986.20 986.20 985.40 986.00 0.2K
15:28 986.40 986.50 985.40 986.40 0.2K
15:29 985.30 991.20 982.30 991.20 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