Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ インド →
1,010.40
最終更新: 2025-10-01
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 1,021.90 1,021.90 1,021.90 1,021.90 0.1K
09:15 1,027.90 1,035.00 1,027.90 1,035.00 1.6K
09:16 1,035.90 1,035.90 1,034.80 1,034.80 0.1K
09:17 1,034.90 1,035.90 1,034.90 1,035.90 0.0K
09:18 1,035.90 1,038.00 1,034.10 1,038.00 0.7K
09:19 1,038.00 1,038.00 1,036.90 1,038.00 1.3K
09:20 1,038.10 1,041.00 1,038.00 1,038.70 2.9K
09:21 1,038.00 1,039.40 1,037.10 1,037.10 0.3K
09:22 1,036.80 1,036.80 1,035.00 1,035.80 0.5K
09:23 1,033.90 1,034.30 1,033.90 1,034.30 0.3K
09:24 1,033.90 1,033.90 1,032.60 1,033.20 0.1K
09:25 1,033.30 1,033.30 1,030.90 1,033.20 0.3K
09:26 1,033.20 1,035.00 1,032.00 1,032.00 0.8K
09:27 1,033.20 1,033.50 1,031.70 1,031.70 0.1K
09:28 1,031.80 1,032.70 1,031.80 1,032.70 0.2K
09:29 1,031.70 1,031.70 1,030.40 1,031.70 0.1K
09:30 1,032.00 1,033.00 1,032.00 1,033.00 0.0K
09:31 1,032.10 1,033.00 1,031.60 1,031.80 0.0K
09:32 1,031.90 1,031.90 1,031.90 1,031.90 0.0K
09:33 1,031.90 1,032.50 1,031.90 1,031.90 0.1K
09:34 1,032.00 1,032.10 1,031.30 1,031.30 0.2K
09:35 1,030.00 1,030.00 1,026.60 1,029.00 1.1K
09:36 1,029.80 1,029.80 1,028.20 1,028.30 0.5K
09:37 1,028.50 1,029.00 1,028.50 1,029.00 0.1K
09:38 1,029.00 1,030.00 1,028.20 1,028.20 0.4K
09:39 1,029.10 1,029.40 1,029.10 1,029.40 0.0K
09:41 1,029.40 1,030.00 1,029.40 1,030.00 0.0K
09:42 1,031.40 1,031.40 1,030.00 1,030.00 0.3K
09:43 1,030.00 1,030.40 1,029.70 1,030.20 0.1K
09:44 1,030.20 1,031.50 1,030.20 1,030.90 0.7K
09:45 1,030.60 1,031.90 1,030.60 1,031.90 0.0K
09:46 1,030.60 1,031.50 1,030.60 1,031.20 0.0K
09:47 1,030.50 1,031.00 1,030.40 1,031.00 0.0K
09:48 1,030.10 1,031.20 1,029.00 1,031.20 0.2K
09:50 1,030.20 1,031.20 1,030.20 1,031.20 0.0K
09:51 1,031.30 1,031.80 1,030.40 1,030.70 0.0K
09:52 1,030.60 1,030.60 1,028.30 1,028.30 0.6K
09:54 1,029.60 1,029.60 1,029.60 1,029.60 0.1K
09:55 1,029.50 1,029.60 1,028.00 1,028.00 0.5K
09:56 1,028.00 1,029.30 1,028.00 1,029.30 0.0K
09:57 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
09:58 1,029.60 1,029.60 1,028.00 1,028.00 0.1K
09:59 1,026.90 1,026.90 1,026.00 1,026.00 0.1K
10:00 1,024.80 1,027.40 1,024.80 1,027.40 0.4K
10:01 1,025.90 1,025.90 1,024.50 1,024.50 1.6K
10:02 1,027.20 1,027.80 1,026.70 1,027.80 0.0K
10:03 1,028.00 1,028.30 1,028.00 1,028.30 0.0K
10:04 1,027.20 1,027.70 1,027.00 1,027.70 0.2K
10:05 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
10:06 1,026.60 1,026.60 1,026.60 1,026.60 0.1K
10:07 1,028.30 1,028.30 1,028.30 1,028.30 0.0K
10:08 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
10:09 1,026.90 1,026.90 1,026.80 1,026.80 0.0K
10:11 1,026.90 1,026.90 1,026.90 1,026.90 0.3K
10:12 1,027.90 1,027.90 1,027.90 1,027.90 0.0K
10:13 1,026.90 1,026.90 1,026.90 1,026.90 0.0K
10:14 1,028.10 1,028.30 1,028.10 1,028.30 0.0K
10:16 1,026.70 1,026.70 1,026.70 1,026.70 0.1K
10:18 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
10:19 1,026.30 1,026.30 1,026.30 1,026.30 0.0K
10:20 1,026.30 1,026.30 1,026.30 1,026.30 0.1K
10:21 1,025.30 1,025.30 1,025.30 1,025.30 0.0K
10:22 1,025.30 1,025.30 1,025.20 1,025.20 0.0K
10:23 1,029.60 1,029.60 1,028.80 1,028.80 1.0K
10:24 1,027.30 1,027.60 1,027.30 1,027.60 0.1K
10:25 1,026.30 1,028.00 1,026.30 1,028.00 0.1K
10:26 1,026.30 1,026.30 1,026.30 1,026.30 0.0K
10:30 1,027.50 1,027.50 1,027.50 1,027.50 0.0K
10:31 1,026.30 1,026.30 1,026.30 1,026.30 0.0K
10:32 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
10:33 1,025.50 1,025.50 1,025.50 1,025.50 0.0K
10:34 1,025.50 1,025.50 1,025.50 1,025.50 0.0K
10:35 1,026.70 1,026.70 1,026.70 1,026.70 0.0K
10:36 1,026.90 1,028.20 1,026.90 1,028.20 0.2K
10:37 1,028.70 1,028.70 1,027.20 1,027.20 0.0K
10:38 1,028.70 1,028.70 1,028.70 1,028.70 0.0K
10:39 1,028.00 1,029.00 1,027.30 1,027.30 0.1K
10:40 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
10:41 1,027.30 1,027.30 1,027.00 1,027.00 0.1K
10:43 1,026.40 1,026.40 1,025.70 1,025.70 0.5K
10:44 1,025.60 1,026.70 1,025.60 1,026.70 0.0K
10:45 1,026.70 1,026.70 1,026.70 1,026.70 0.1K
10:50 1,027.40 1,027.40 1,026.00 1,026.00 0.1K
10:51 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
10:55 1,027.30 1,028.20 1,026.70 1,026.70 0.0K
10:57 1,026.80 1,026.80 1,026.80 1,026.80 0.0K
10:59 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
11:00 1,028.30 1,028.40 1,028.30 1,028.40 0.0K
11:01 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
11:03 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
11:04 1,028.70 1,028.70 1,028.70 1,028.70 0.0K
11:05 1,027.30 1,028.70 1,027.30 1,028.70 0.0K
11:10 1,026.10 1,026.10 1,026.10 1,026.10 0.0K
11:11 1,027.70 1,028.60 1,027.10 1,027.10 0.0K
11:12 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
11:13 1,026.90 1,026.90 1,026.90 1,026.90 0.0K
11:14 1,026.20 1,026.20 1,026.20 1,026.20 0.1K
11:16 1,026.10 1,026.20 1,026.10 1,026.20 0.0K
11:17 1,027.70 1,027.80 1,027.70 1,027.80 0.0K
11:18 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
11:20 1,028.50 1,029.00 1,027.40 1,027.40 0.0K
11:21 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
11:22 1,027.20 1,027.20 1,026.20 1,026.20 0.0K
11:24 1,026.30 1,026.30 1,026.20 1,026.30 0.0K
11:25 1,026.20 1,026.20 1,026.00 1,026.00 0.1K
11:26 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
11:27 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
11:28 1,026.90 1,026.90 1,026.90 1,026.90 0.0K
11:29 1,026.00 1,026.00 1,025.60 1,025.60 0.1K
11:30 1,026.50 1,026.50 1,025.30 1,025.60 0.2K
11:31 1,025.60 1,025.60 1,016.00 1,018.00 4.5K
11:32 1,016.10 1,017.70 1,016.00 1,017.70 0.5K
11:33 1,018.10 1,019.00 1,018.10 1,019.00 0.5K
11:34 1,020.20 1,020.90 1,020.20 1,020.90 0.2K
11:35 1,021.00 1,021.90 1,020.20 1,021.80 0.8K
11:36 1,022.10 1,023.60 1,021.60 1,023.60 0.5K
11:37 1,024.30 1,025.70 1,024.30 1,025.70 0.3K
11:38 1,025.70 1,026.40 1,025.20 1,025.20 0.2K
11:39 1,027.00 1,027.00 1,027.00 1,027.00 0.2K
11:40 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
11:41 1,025.20 1,026.00 1,025.20 1,026.00 0.0K
11:42 1,026.00 1,026.00 1,025.90 1,025.90 0.0K
11:43 1,026.40 1,026.40 1,026.00 1,026.00 0.0K
11:45 1,026.40 1,027.50 1,026.40 1,027.50 0.3K
11:46 1,027.30 1,027.50 1,026.50 1,026.50 0.0K
11:47 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
11:49 1,026.20 1,027.40 1,026.20 1,026.40 0.0K
11:52 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
11:59 1,026.60 1,027.50 1,026.60 1,027.50 0.2K
12:00 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
12:01 1,026.60 1,027.60 1,026.60 1,027.60 0.1K
12:03 1,026.80 1,026.80 1,025.00 1,025.00 0.2K
12:04 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
12:05 1,025.00 1,025.40 1,025.00 1,025.40 0.0K
12:06 1,024.60 1,024.60 1,024.60 1,024.60 0.0K
12:07 1,024.60 1,024.60 1,024.60 1,024.60 0.0K
12:09 1,025.10 1,025.10 1,025.10 1,025.10 0.0K
12:10 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
12:11 1,025.10 1,025.10 1,025.10 1,025.10 0.1K
12:13 1,026.40 1,026.40 1,026.30 1,026.40 0.1K
12:14 1,025.20 1,026.90 1,025.20 1,026.90 0.0K
12:21 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
12:22 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
12:23 1,025.30 1,025.30 1,025.30 1,025.30 0.0K
12:24 1,026.30 1,026.30 1,026.30 1,026.30 0.0K
12:25 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
12:26 1,025.60 1,026.70 1,025.60 1,026.70 0.0K
12:27 1,026.80 1,026.80 1,026.80 1,026.80 0.0K
12:29 1,026.90 1,026.90 1,026.90 1,026.90 0.0K
12:30 1,024.50 1,024.50 1,024.50 1,024.50 0.4K
12:31 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
12:33 1,025.10 1,025.10 1,025.10 1,025.10 0.0K
12:34 1,025.70 1,025.70 1,025.70 1,025.70 0.0K
12:38 1,025.70 1,025.70 1,025.70 1,025.70 0.0K
12:39 1,026.80 1,026.80 1,026.80 1,026.80 0.1K
12:41 1,025.10 1,026.20 1,025.10 1,026.20 0.0K
12:42 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
12:43 1,025.00 1,025.00 1,025.00 1,025.00 0.2K
12:44 1,026.50 1,026.50 1,026.50 1,026.50 0.0K
12:46 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
12:55 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
12:56 1,025.40 1,025.40 1,025.40 1,025.40 0.1K
12:58 1,025.00 1,025.50 1,025.00 1,025.50 0.0K
13:04 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
13:08 1,025.70 1,025.70 1,025.70 1,025.70 0.0K
13:09 1,024.50 1,024.50 1,024.50 1,024.50 0.0K
13:10 1,024.50 1,024.50 1,024.50 1,024.50 0.0K
13:14 1,024.10 1,024.10 1,023.40 1,023.40 0.1K
13:15 1,023.80 1,023.90 1,022.20 1,022.20 0.0K
13:18 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
13:20 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
13:26 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
13:27 1,023.30 1,023.50 1,023.30 1,023.50 0.0K
13:28 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
13:29 1,019.50 1,019.50 1,018.30 1,018.30 0.4K
13:30 1,018.40 1,019.10 1,018.40 1,019.10 0.0K
13:31 1,020.00 1,021.80 1,020.00 1,020.00 0.6K
13:32 1,020.00 1,020.00 1,020.00 1,020.00 0.7K
13:33 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
13:34 1,020.00 1,020.00 1,020.00 1,020.00 0.5K
13:35 1,020.30 1,020.50 1,020.00 1,020.00 1.2K
13:36 1,020.00 1,020.50 1,020.00 1,020.00 0.7K
13:37 1,020.00 1,020.00 1,020.00 1,020.00 0.7K
13:39 1,019.50 1,019.90 1,019.50 1,019.90 0.1K
13:45 1,019.90 1,020.30 1,019.90 1,020.30 0.2K
13:46 1,020.50 1,020.50 1,020.00 1,020.10 0.5K
13:48 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
13:49 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
13:50 1,019.10 1,019.70 1,019.10 1,019.70 0.2K
13:51 1,019.90 1,020.00 1,019.80 1,020.00 0.1K
13:52 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
13:53 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
13:54 1,019.90 1,020.00 1,019.90 1,020.00 0.0K
13:55 1,020.00 1,020.00 1,019.90 1,019.90 0.0K
13:57 1,019.90 1,020.00 1,019.90 1,020.00 0.0K
13:58 1,019.80 1,020.00 1,019.80 1,020.00 0.0K
13:59 1,019.80 1,020.00 1,019.80 1,020.00 0.0K
14:00 1,020.00 1,020.00 1,019.80 1,020.00 0.0K
14:01 1,019.80 1,019.80 1,019.10 1,019.70 0.1K
14:02 1,019.90 1,019.90 1,018.10 1,019.70 0.3K
14:03 1,018.40 1,019.40 1,018.40 1,019.40 0.6K
14:05 1,019.50 1,019.50 1,019.40 1,019.40 0.0K
14:06 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
14:07 1,019.30 1,019.30 1,019.30 1,019.30 0.0K
14:08 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
14:09 1,019.60 1,019.60 1,019.60 1,019.60 0.0K
14:10 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
14:11 1,019.70 1,019.70 1,019.00 1,019.70 0.0K
14:12 1,019.70 1,019.70 1,019.70 1,019.70 0.0K
14:13 1,019.00 1,019.70 1,019.00 1,019.60 0.2K
14:15 1,019.00 1,019.50 1,019.00 1,019.50 0.1K
14:18 1,019.60 1,019.80 1,019.60 1,019.80 0.0K
14:19 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
14:20 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
14:21 1,018.80 1,019.60 1,018.80 1,019.60 0.0K
14:25 1,018.70 1,018.70 1,018.70 1,018.70 0.0K
14:26 1,018.80 1,019.00 1,018.80 1,019.00 0.1K
14:30 1,018.10 1,018.50 1,018.10 1,018.50 0.0K
14:33 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
14:34 1,018.80 1,018.80 1,016.20 1,017.00 0.4K
14:36 1,016.90 1,017.10 1,016.90 1,017.10 0.0K
14:37 1,017.50 1,017.50 1,017.50 1,017.50 0.0K
14:39 1,017.30 1,017.30 1,017.30 1,017.30 0.1K
14:40 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
14:41 1,016.90 1,017.30 1,016.90 1,017.30 0.0K
14:42 1,016.90 1,017.50 1,016.10 1,017.50 0.2K
14:43 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
14:44 1,016.20 1,017.40 1,016.20 1,016.60 0.0K
14:45 1,017.20 1,017.80 1,017.20 1,017.70 0.1K
14:46 1,017.80 1,017.80 1,017.70 1,017.70 0.0K
14:47 1,017.70 1,017.80 1,016.70 1,017.80 0.0K
14:49 1,016.60 1,017.50 1,016.60 1,017.00 0.0K
14:50 1,017.00 1,017.00 1,016.10 1,017.00 0.3K
14:51 1,016.20 1,017.00 1,016.20 1,017.00 0.0K
14:52 1,017.00 1,017.50 1,017.00 1,017.40 0.0K
14:53 1,016.40 1,017.90 1,016.40 1,017.90 0.2K
14:54 1,016.20 1,017.60 1,016.20 1,017.60 0.1K
14:55 1,017.70 1,017.70 1,017.70 1,017.70 0.0K
14:56 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
14:57 1,017.70 1,017.70 1,017.70 1,017.70 0.1K
14:58 1,017.60 1,017.80 1,017.60 1,017.80 0.1K
14:59 1,017.80 1,018.00 1,017.80 1,018.00 0.0K
15:00 1,018.00 1,018.00 1,017.90 1,017.90 0.1K
15:01 1,017.30 1,017.90 1,017.30 1,017.90 0.0K
15:02 1,017.30 1,017.90 1,017.30 1,017.90 0.0K
15:03 1,018.00 1,018.00 1,016.90 1,016.90 0.1K
15:04 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
15:05 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
15:06 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
15:07 1,017.00 1,018.00 1,017.00 1,017.70 0.5K
15:08 1,017.90 1,017.90 1,016.90 1,017.80 0.3K
15:09 1,017.90 1,018.00 1,017.00 1,017.10 0.0K
15:10 1,017.10 1,017.90 1,017.10 1,017.80 0.0K
15:11 1,017.90 1,017.90 1,017.20 1,017.90 0.0K
15:12 1,017.00 1,018.00 1,017.00 1,017.20 0.2K
15:13 1,017.00 1,017.00 1,017.00 1,017.00 0.1K
15:14 1,017.00 1,017.00 1,016.00 1,017.00 0.2K
15:15 1,017.00 1,017.00 1,014.90 1,014.90 0.5K
15:16 1,014.90 1,015.00 1,014.20 1,015.00 0.5K
15:17 1,013.20 1,013.90 1,012.90 1,012.90 0.4K
15:18 1,012.90 1,014.00 1,012.90 1,014.00 1.8K
15:19 1,014.00 1,014.00 1,013.30 1,014.00 0.4K
15:20 1,014.00 1,014.00 1,013.20 1,013.20 0.2K
15:21 1,014.00 1,014.00 1,013.00 1,013.00 0.1K
15:22 1,013.00 1,016.90 1,011.30 1,016.90 6.0K
15:23 1,019.40 1,021.00 1,017.70 1,021.00 0.5K
15:24 1,020.50 1,021.30 1,020.50 1,020.90 0.2K
15:25 1,020.80 1,022.90 1,020.80 1,022.90 0.1K
15:26 1,022.90 1,025.00 1,022.00 1,022.00 0.9K
15:27 1,023.30 1,023.30 1,021.80 1,021.80 0.3K
15:28 1,020.00 1,020.00 1,019.00 1,020.00 0.3K
15:29 1,016.50 1,024.90 1,012.30 1,015.70 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし