Anant Raj Ltd (ANRA)

ANRA
🏛️ インド →
735.60
最終更新: 2025-10-07
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
09:07 507.00 507.00 507.00 507.00 2.1K
09:15 504.95 510.60 500.00 509.00 51.7K
09:16 509.55 514.95 508.95 512.95 28.4K
09:17 513.10 516.60 513.10 516.00 17.0K
09:18 516.40 517.90 515.55 517.90 20.2K
09:19 518.15 518.90 517.70 518.90 10.2K
09:20 518.65 521.60 518.65 521.60 24.2K
09:21 521.20 524.75 521.20 524.75 19.3K
09:22 525.45 526.20 522.90 526.20 30.8K
09:23 525.40 525.40 522.55 522.95 24.5K
09:24 522.05 524.20 522.05 524.10 13.5K
09:25 525.00 525.25 524.10 524.10 12.0K
09:26 523.95 525.20 523.95 525.20 15.1K
09:27 525.35 525.80 524.00 525.45 5.8K
09:28 526.00 526.65 525.10 525.75 6.9K
09:29 525.50 526.50 525.40 526.05 4.9K
09:30 527.00 527.60 526.10 526.30 29.6K
09:31 526.20 526.20 525.05 525.05 5.7K
09:32 525.00 527.05 525.00 527.05 7.6K
09:33 527.35 528.60 527.35 528.60 6.1K
09:34 529.00 529.10 528.05 528.05 9.4K
09:35 528.10 529.20 527.60 528.80 14.9K
09:36 529.40 529.90 528.20 528.35 25.0K
09:37 528.50 528.65 526.35 527.15 10.2K
09:38 527.00 528.75 526.70 528.75 8.6K
09:39 528.75 528.75 528.05 528.55 7.1K
09:40 528.50 529.90 528.50 529.05 6.6K
09:41 528.50 529.00 527.90 528.50 3.3K
09:42 527.50 528.40 526.05 526.75 18.5K
09:43 526.90 530.15 526.90 530.15 12.1K
09:44 529.90 529.90 528.40 529.10 4.1K
09:45 529.25 531.40 528.90 531.40 8.9K
09:46 531.50 532.00 531.45 531.45 7.8K
09:47 532.00 533.50 532.00 532.95 22.2K
09:48 532.40 533.55 532.40 533.30 3.7K
09:49 533.75 533.75 531.45 533.25 9.1K
09:50 533.50 533.50 532.05 533.05 4.4K
09:51 533.25 534.90 533.10 534.80 38.6K
09:52 535.10 538.50 535.10 537.50 25.5K
09:53 537.30 538.35 536.45 536.45 22.3K
09:54 536.60 539.10 536.40 538.55 26.8K
09:55 538.00 538.85 536.80 538.25 9.2K
09:56 538.00 538.00 537.25 537.70 3.7K
09:57 537.95 538.00 536.60 536.60 16.3K
09:58 537.15 538.45 537.15 537.15 12.5K
09:59 537.15 538.10 537.15 537.65 5.2K
10:00 538.50 539.15 538.00 539.15 8.3K
10:01 539.20 539.20 537.95 537.95 4.2K
10:02 538.40 538.90 537.55 537.80 3.7K
10:03 537.70 537.70 537.10 537.65 11.5K
10:04 538.15 538.15 536.95 536.95 2.7K
10:05 536.30 536.45 535.20 535.70 11.7K
10:06 536.35 538.45 536.35 537.50 4.0K
10:07 536.85 537.15 535.60 536.40 7.6K
10:08 537.75 538.60 536.90 537.45 16.3K
10:09 537.60 539.15 537.60 538.35 7.1K
10:10 538.50 540.30 538.50 540.20 17.9K
10:11 540.00 542.55 540.00 542.40 26.5K
10:12 542.35 542.60 539.00 539.00 21.6K
10:13 538.65 539.45 537.75 537.75 7.5K
10:14 538.95 543.30 538.95 541.75 17.6K
10:15 541.60 542.75 540.65 540.65 9.1K
10:16 541.80 542.75 541.65 541.65 10.4K
10:17 541.75 541.90 540.90 541.50 5.6K
10:18 541.45 541.95 541.05 541.85 6.1K
10:19 541.30 542.00 540.95 540.95 4.0K
10:20 540.95 541.05 540.45 540.80 3.0K
10:21 541.00 542.45 540.70 542.40 14.3K
10:22 543.25 543.25 541.25 542.00 5.1K
10:23 541.40 541.50 540.85 541.40 3.4K
10:24 541.40 541.40 540.35 541.15 4.2K
10:25 540.80 541.50 540.00 541.00 10.7K
10:26 540.60 543.85 540.60 543.60 13.7K
10:27 543.45 547.45 543.35 547.45 19.8K
10:28 545.90 545.90 543.40 544.45 22.4K
10:29 544.50 545.90 543.60 545.05 4.6K
10:30 544.90 553.00 544.90 553.00 116.4K
10:31 552.25 553.30 547.95 548.60 32.8K
10:32 548.25 548.25 545.55 545.55 8.6K
10:33 545.25 546.05 544.55 544.75 14.4K
10:34 544.60 544.75 543.25 543.80 9.1K
10:35 544.10 544.65 543.55 544.40 4.8K
10:36 544.15 544.15 541.55 542.05 18.0K
10:37 542.60 543.00 542.05 542.95 4.3K
10:38 545.00 545.80 544.25 544.55 8.3K
10:39 544.05 544.20 542.80 543.40 6.2K
10:40 544.30 544.30 543.20 543.25 4.0K
10:41 543.15 545.55 542.60 544.75 13.5K
10:42 544.75 545.45 544.25 545.10 2.3K
10:43 545.20 546.15 544.70 546.05 2.3K
10:44 546.15 547.50 545.30 546.50 5.6K
10:45 547.15 547.65 546.45 546.60 12.1K
10:46 547.00 547.10 545.25 545.35 4.2K
10:47 545.35 545.35 542.00 542.45 5.9K
10:48 542.25 543.20 541.20 542.65 11.1K
10:49 541.95 543.05 541.95 542.90 6.3K
10:50 542.30 542.90 542.30 542.80 2.3K
10:51 541.95 541.95 539.20 539.20 10.8K
10:52 539.25 540.00 538.10 538.10 18.1K
10:53 538.40 538.40 536.70 537.35 10.8K
10:54 537.45 538.00 537.10 537.40 9.2K
10:55 537.75 537.75 534.30 534.30 12.4K
10:56 534.15 535.00 533.00 535.00 13.3K
10:57 534.95 536.50 534.95 536.50 8.9K
10:58 536.25 536.70 535.70 535.70 4.5K
10:59 535.70 535.70 533.30 534.45 11.9K
11:00 534.00 536.00 533.75 535.60 8.0K
11:01 535.30 536.30 534.70 535.95 5.6K
11:02 536.45 538.05 536.10 536.75 5.0K
11:03 536.85 538.10 536.30 538.10 4.5K
11:04 538.65 539.95 538.65 539.50 4.5K
11:05 539.80 540.00 539.25 540.00 4.1K
11:06 540.00 541.30 540.00 540.85 14.0K
11:07 541.00 541.00 539.45 540.55 4.2K
11:08 540.85 541.25 540.25 540.25 4.0K
11:09 539.65 539.65 536.80 538.55 8.8K
11:10 538.60 539.10 537.90 538.45 2.2K
11:11 538.55 538.55 536.95 536.95 2.8K
11:12 537.00 537.60 536.60 537.55 1.4K
11:13 537.70 539.15 537.20 538.50 3.9K
11:14 538.45 540.50 538.25 540.25 2.7K
11:15 540.65 542.45 539.20 539.20 7.1K
11:16 539.75 539.75 538.50 538.95 2.8K
11:17 538.60 539.75 538.60 538.70 2.0K
11:18 539.00 539.20 536.85 536.85 7.7K
11:19 537.15 538.15 536.75 537.50 1.6K
11:20 538.00 538.30 537.10 538.30 1.4K
11:21 538.45 540.05 538.45 538.80 2.3K
11:22 539.40 540.30 539.20 540.30 1.7K
11:23 540.50 540.50 538.95 539.75 3.3K
11:24 539.75 542.00 539.75 541.40 4.3K
11:25 542.00 542.00 541.35 542.00 3.3K
11:26 541.95 541.95 541.25 541.75 7.3K
11:27 541.65 541.70 540.60 540.80 3.5K
11:28 540.55 540.85 539.80 540.65 2.0K
11:29 540.40 542.60 540.20 542.50 5.7K
11:30 542.00 543.95 542.00 543.30 4.5K
11:31 543.65 544.45 543.45 543.90 8.1K
11:32 544.35 545.55 544.35 545.25 7.6K
11:33 544.80 544.80 543.95 544.70 1.3K
11:34 544.70 545.90 544.70 545.40 4.9K
11:35 545.55 545.55 544.20 544.65 4.4K
11:36 544.50 544.50 543.40 543.80 1.6K
11:37 543.55 543.75 543.30 543.60 3.6K
11:38 544.00 544.70 543.60 543.60 1.5K
11:39 544.25 544.25 543.00 543.00 1.0K
11:40 543.20 543.55 542.75 543.55 1.2K
11:41 542.80 545.20 542.80 543.75 5.2K
11:42 543.50 544.50 543.50 544.25 1.1K
11:43 544.40 544.90 544.00 544.90 2.4K
11:44 544.70 544.95 544.40 544.60 2.2K
11:45 545.00 545.70 545.00 545.50 8.1K
11:46 545.50 546.15 545.20 545.65 8.4K
11:47 545.50 545.50 544.40 544.85 2.4K
11:48 544.85 545.75 544.20 544.30 1.3K
11:49 544.20 545.60 544.00 545.60 2.5K
11:50 545.40 545.40 544.30 544.55 1.4K
11:51 544.45 545.00 543.90 545.00 0.9K
11:52 545.00 545.00 543.65 543.65 2.2K
11:53 544.05 544.80 543.85 544.45 3.2K
11:54 544.45 545.95 544.45 545.50 1.3K
11:55 545.45 545.55 545.00 545.15 1.1K
11:56 545.65 545.65 544.85 544.85 1.6K
11:57 544.90 544.90 544.15 544.50 0.4K
11:58 544.50 544.55 543.25 544.15 4.1K
11:59 544.30 546.45 543.80 545.85 2.5K
12:00 545.85 546.90 545.85 546.85 1.6K
12:01 546.90 547.25 546.45 546.75 3.3K
12:02 546.40 546.95 546.15 546.90 5.5K
12:03 546.95 547.75 546.85 547.50 6.4K
12:04 547.50 547.50 545.00 545.05 7.7K
12:05 546.10 546.20 545.60 546.00 0.8K
12:06 545.90 545.90 544.85 544.85 2.6K
12:07 544.35 545.25 544.35 545.00 1.8K
12:08 545.00 545.95 545.00 545.50 1.7K
12:09 545.50 545.65 545.25 545.30 0.7K
12:10 545.40 545.60 544.50 544.85 3.9K
12:11 544.95 545.45 544.95 545.25 2.0K
12:12 545.05 545.55 544.55 544.55 2.6K
12:13 544.55 544.55 544.05 544.30 1.5K
12:14 544.00 544.55 544.00 544.50 2.3K
12:15 544.45 544.45 543.50 544.00 2.7K
12:16 543.50 544.05 542.60 542.60 3.2K
12:17 542.65 543.35 542.65 543.05 4.6K
12:18 543.10 543.10 539.05 539.05 5.8K
12:19 539.40 539.80 538.05 539.00 5.5K
12:20 539.55 540.00 538.90 538.90 4.7K
12:21 538.90 539.50 538.90 539.05 1.7K
12:22 539.05 539.25 538.55 538.90 2.2K
12:23 538.35 539.55 538.25 539.35 3.0K
12:24 539.00 539.00 538.65 538.70 0.6K
12:25 538.80 539.00 538.25 539.00 4.5K
12:26 539.05 539.70 538.70 538.70 4.5K
12:27 538.50 538.70 537.60 538.70 1.8K
12:28 538.70 539.30 538.70 539.30 2.8K
12:29 539.40 539.40 538.65 539.05 0.5K
12:30 538.35 539.15 538.35 539.05 1.4K
12:31 539.05 539.90 539.05 539.75 2.3K
12:32 540.00 540.00 539.45 539.65 0.7K
12:33 539.00 539.50 538.95 539.20 1.1K
12:34 539.20 539.60 539.20 539.50 1.6K
12:35 539.00 539.00 537.65 538.20 3.5K
12:36 538.10 539.95 538.10 539.95 3.0K
12:37 539.60 539.60 538.70 538.70 1.1K
12:38 538.95 539.55 538.95 539.45 3.2K
12:39 539.00 539.40 538.50 539.20 0.7K
12:40 539.00 539.00 538.25 538.25 2.2K
12:41 537.30 538.50 537.30 537.75 5.5K
12:42 538.45 539.05 538.10 539.05 1.5K
12:43 538.65 538.65 537.90 537.90 1.3K
12:44 538.50 538.90 538.20 538.65 0.9K
12:45 539.00 539.45 538.95 539.20 2.2K
12:46 539.40 539.40 538.85 539.05 1.1K
12:47 539.10 539.10 538.85 539.00 0.7K
12:48 539.10 539.10 538.50 538.50 1.1K
12:49 538.95 538.95 538.30 538.85 3.4K
12:50 538.40 538.95 538.40 538.75 0.9K
12:51 539.25 539.25 538.15 538.45 1.0K
12:52 538.70 539.25 538.70 538.85 1.7K
12:53 538.80 539.00 538.55 538.75 1.1K
12:54 538.65 539.00 538.65 538.90 0.1K
12:55 538.95 538.95 538.55 538.90 1.2K
12:56 538.55 539.25 538.55 539.15 1.9K
12:57 539.15 539.45 538.60 538.60 1.1K
12:58 538.60 539.00 537.70 539.00 1.6K
12:59 538.55 539.20 538.55 539.20 0.2K
13:00 539.50 539.95 538.95 539.40 1.4K
13:01 539.90 539.95 539.50 539.90 1.5K
13:02 539.65 539.65 539.15 539.30 1.3K
13:03 539.35 539.85 539.35 539.70 1.5K
13:04 539.15 539.95 539.15 539.30 2.4K
13:05 539.40 539.90 539.40 539.40 0.8K
13:06 539.65 539.65 539.40 539.40 0.7K
13:07 539.40 539.40 538.55 538.55 1.3K
13:08 538.40 538.40 537.30 537.30 3.2K
13:09 537.30 537.90 537.30 537.70 1.3K
13:10 537.75 538.40 537.20 538.30 2.4K
13:11 538.15 539.65 538.15 539.05 1.8K
13:12 538.50 539.05 538.30 538.30 1.3K
13:13 538.30 538.45 538.10 538.45 0.2K
13:14 538.35 538.45 538.05 538.40 1.5K
13:15 538.55 539.30 538.55 539.00 0.9K
13:16 538.75 538.90 538.15 538.15 1.3K
13:17 538.20 538.25 537.15 537.50 1.9K
13:18 537.50 537.80 537.40 537.80 1.3K
13:19 538.10 538.20 537.50 538.20 1.5K
13:20 538.50 538.60 538.10 538.40 0.8K
13:21 538.30 538.30 537.05 537.25 3.6K
13:22 537.30 537.30 536.85 537.05 3.2K
13:23 537.05 537.50 537.05 537.50 1.1K
13:24 537.45 537.45 537.15 537.15 0.4K
13:25 537.05 537.20 536.45 537.20 6.0K
13:26 537.30 537.30 537.10 537.30 2.4K
13:27 537.65 537.65 535.85 535.85 10.2K
13:28 535.85 535.85 535.65 535.75 0.5K
13:29 535.90 537.60 535.90 536.90 3.5K
13:30 536.50 537.75 536.50 536.90 2.0K
13:31 537.00 538.10 537.00 538.10 1.6K
13:32 538.00 538.25 537.55 537.55 2.4K
13:33 537.90 537.90 537.00 537.45 0.8K
13:34 537.60 537.80 537.50 537.80 1.8K
13:35 538.00 538.95 538.00 538.95 0.5K
13:36 538.70 538.80 538.10 538.40 0.8K
13:37 538.35 539.40 538.35 539.40 1.1K
13:38 539.95 539.95 538.75 539.50 1.8K
13:39 538.70 539.15 538.70 538.70 1.9K
13:40 538.55 539.40 537.80 539.40 3.4K
13:41 539.50 539.50 539.15 539.40 0.5K
13:42 539.30 539.30 538.25 538.65 0.7K
13:43 538.65 538.65 537.85 537.85 1.4K
13:44 537.75 537.80 537.35 537.45 0.2K
13:45 537.30 538.00 537.30 537.30 1.8K
13:46 537.95 537.95 537.40 537.75 2.0K
13:47 537.95 538.20 537.65 537.65 0.8K
13:48 537.80 537.80 537.20 537.70 0.8K
13:49 538.95 538.95 538.25 538.45 3.3K
13:50 538.35 538.85 538.10 538.35 1.3K
13:51 538.50 538.50 538.25 538.25 0.2K
13:52 538.80 539.30 538.80 539.25 1.6K
13:53 538.90 538.90 538.40 538.80 0.6K
13:54 539.15 539.15 538.50 538.50 0.9K
13:55 538.45 538.70 538.05 538.35 0.9K
13:56 538.95 538.95 538.05 538.85 2.0K
13:57 538.25 538.25 537.00 537.00 5.0K
13:58 536.90 536.90 536.25 536.55 3.4K
13:59 536.55 537.50 536.55 537.50 0.6K
14:00 537.35 537.75 537.00 537.50 3.4K
14:01 537.50 537.80 534.70 535.05 11.6K
14:02 535.05 536.65 535.05 536.45 1.8K
14:03 536.30 536.30 535.25 536.10 2.5K
14:04 536.10 536.80 535.90 536.75 2.6K
14:05 536.65 536.65 536.05 536.15 0.4K
14:06 536.50 537.10 536.50 537.10 1.5K
14:07 537.05 537.15 535.30 535.35 8.5K
14:08 535.30 537.05 535.30 537.05 0.4K
14:09 537.05 537.50 536.05 537.00 3.0K
14:10 537.35 538.20 537.35 538.10 0.8K
14:11 538.90 539.25 538.60 539.25 1.7K
14:12 539.25 539.50 538.70 538.75 1.9K
14:13 539.25 539.25 539.25 539.25 0.2K
14:14 538.95 539.20 538.25 538.65 1.6K
14:15 539.10 539.15 538.70 538.85 0.7K
14:16 539.25 539.30 538.85 539.30 1.0K
14:17 539.15 540.00 538.65 539.90 8.4K
14:18 539.45 539.45 537.20 537.20 3.6K
14:19 537.00 537.00 534.25 534.55 22.1K
14:20 534.45 535.70 534.45 535.70 5.8K
14:21 535.20 536.85 535.15 536.60 2.9K
14:22 536.60 537.25 536.60 537.25 0.8K
14:23 537.85 538.10 537.05 537.05 3.5K
14:24 537.05 537.35 536.65 537.35 1.8K
14:25 536.60 537.80 536.45 537.35 2.9K
14:26 537.05 537.05 536.50 537.00 4.9K
14:27 537.10 538.10 536.95 537.55 2.7K
14:28 537.55 537.55 537.10 537.10 0.5K
14:29 537.20 538.80 537.20 538.80 20.4K
14:30 538.55 539.80 538.55 538.80 7.6K
14:31 538.00 538.15 537.55 538.00 1.0K
14:32 537.95 540.00 537.90 540.00 13.6K
14:33 540.00 540.00 538.30 538.45 3.4K
14:34 538.80 539.95 538.80 539.55 1.2K
14:35 539.60 540.00 539.15 539.25 6.8K
14:36 539.70 540.00 539.55 539.80 1.9K
14:37 540.00 540.00 539.80 539.95 2.6K
14:38 539.95 540.00 539.05 539.05 4.1K
14:39 539.40 540.05 539.25 539.50 24.5K
14:40 539.40 540.95 539.20 539.20 11.4K
14:41 539.30 539.45 539.05 539.40 11.1K
14:42 539.95 540.00 539.45 540.00 2.4K
14:43 540.00 540.00 539.95 540.00 7.1K
14:44 540.00 540.20 539.10 539.10 13.0K
14:45 539.10 540.00 539.10 540.00 1.5K
14:46 539.90 540.00 539.70 540.00 22.9K
14:47 540.00 540.00 539.70 539.80 4.9K
14:48 539.85 539.90 539.15 539.60 7.5K
14:49 539.60 540.00 539.60 540.00 31.4K
14:50 539.50 539.90 539.50 539.90 6.6K
14:51 539.45 539.90 539.45 539.90 6.0K
14:52 539.90 540.00 539.65 539.95 5.7K
14:53 540.00 540.00 539.75 539.90 5.6K
14:54 539.95 543.45 539.95 541.80 49.3K
14:55 541.00 542.65 540.15 542.65 13.0K
14:56 542.20 544.00 542.20 544.00 7.8K
14:57 544.40 546.40 544.00 546.40 13.1K
14:58 545.85 546.00 542.10 542.50 7.5K
14:59 542.50 542.70 541.15 541.25 9.1K
15:00 541.60 542.70 541.30 542.55 6.6K
15:01 542.75 542.90 541.85 542.90 7.1K
15:02 542.80 543.40 542.25 542.70 2.4K
15:03 542.45 542.95 542.05 542.20 1.5K
15:04 542.50 542.50 541.25 541.80 5.7K
15:05 541.90 541.90 541.30 541.30 2.9K
15:06 541.55 541.60 541.25 541.45 3.3K
15:07 541.10 541.60 541.10 541.40 1.1K
15:08 541.40 541.75 541.20 541.75 3.3K
15:09 542.00 543.40 541.60 543.20 5.2K
15:10 543.00 543.35 542.05 542.75 7.4K
15:11 543.10 543.10 542.20 542.25 4.3K
15:12 542.35 542.85 542.10 542.60 4.6K
15:13 542.60 543.00 542.05 542.05 3.3K
15:14 542.00 542.65 541.90 542.00 4.0K
15:15 542.65 542.65 541.45 541.45 2.9K
15:16 541.25 541.95 540.75 540.75 7.7K
15:17 540.80 540.80 539.60 540.75 17.2K
15:18 539.90 539.90 539.45 539.45 4.9K
15:19 539.45 539.45 538.60 539.00 6.0K
15:20 539.25 539.35 538.50 539.05 11.3K
15:21 539.00 539.40 537.50 537.50 5.7K
15:22 538.10 538.55 537.70 537.75 12.8K
15:23 537.85 538.05 537.85 538.00 8.2K
15:24 538.05 539.75 538.00 539.40 8.0K
15:25 540.00 540.00 539.50 539.80 6.0K
15:26 539.95 539.95 538.60 539.05 8.5K
15:27 539.50 539.75 538.55 539.00 9.4K
15:28 539.75 539.75 538.30 539.00 5.9K
15:29 538.50 540.25 538.05 540.25 7.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし