Anant Raj Ltd (ANRA)

ANRA
🏛️ インド →
699.05
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
09:07 539.60 539.60 539.60 539.60 2.3K
09:15 539.00 541.00 539.00 539.95 11.2K
09:16 540.00 543.30 540.00 543.10 9.7K
09:17 542.45 542.45 541.15 542.15 7.5K
09:18 541.60 541.95 539.80 541.95 7.6K
09:19 541.95 543.00 540.55 540.55 7.4K
09:20 541.55 544.00 541.10 543.20 20.8K
09:21 543.85 544.00 543.85 543.90 6.0K
09:22 543.60 543.60 542.40 542.40 2.2K
09:23 542.40 542.70 542.00 542.15 3.2K
09:24 542.85 543.50 542.50 543.30 4.4K
09:25 543.05 543.80 543.05 543.10 2.2K
09:26 543.80 543.80 543.20 543.45 2.9K
09:27 543.45 543.50 543.00 543.00 4.3K
09:28 542.95 543.05 542.65 543.00 2.4K
09:29 542.50 542.90 542.05 542.90 3.3K
09:30 542.90 542.90 541.25 541.25 6.5K
09:31 541.75 542.30 541.65 541.65 1.4K
09:32 541.85 541.85 541.55 541.70 0.8K
09:33 541.55 541.85 541.55 541.85 0.8K
09:34 542.00 542.00 541.10 541.50 4.8K
09:35 541.10 541.95 541.10 541.15 1.1K
09:36 541.15 541.65 540.75 540.75 1.8K
09:37 540.90 540.90 540.25 540.55 0.8K
09:38 540.50 540.50 540.05 540.10 1.1K
09:39 540.30 540.30 539.80 540.10 8.8K
09:40 540.10 540.20 540.00 540.20 1.3K
09:41 539.95 539.95 539.30 539.30 2.0K
09:42 539.30 540.00 539.30 540.00 2.6K
09:43 540.00 540.15 540.00 540.00 1.2K
09:44 540.25 540.30 540.00 540.30 0.8K
09:45 540.30 541.15 540.30 541.15 2.5K
09:46 541.00 541.90 541.00 541.30 2.2K
09:47 541.40 541.40 540.75 540.95 1.3K
09:48 540.75 540.95 540.65 540.85 1.7K
09:49 541.15 541.15 540.85 540.85 6.1K
09:50 540.85 541.30 540.60 541.25 1.9K
09:51 541.25 541.75 541.25 541.75 2.0K
09:52 541.50 542.15 541.45 541.85 3.0K
09:53 541.80 542.30 541.80 542.30 0.7K
09:54 542.30 542.30 541.80 541.80 1.6K
09:55 541.95 543.00 541.80 542.95 5.4K
09:56 542.90 543.00 542.30 542.65 0.9K
09:57 542.20 542.70 542.20 542.55 0.7K
09:58 542.60 542.90 542.50 542.55 1.9K
09:59 542.90 543.00 542.55 543.00 1.6K
10:00 543.00 543.50 543.00 543.40 3.8K
10:01 543.45 543.45 543.00 543.00 1.4K
10:02 543.35 543.35 542.75 542.75 1.9K
10:03 542.55 542.95 542.25 542.60 0.7K
10:04 542.65 543.15 542.25 543.15 2.2K
10:05 543.20 543.20 542.30 542.45 1.5K
10:06 543.05 543.05 541.60 541.60 5.1K
10:07 541.55 542.95 541.55 542.90 2.1K
10:08 542.35 542.80 542.35 542.80 0.2K
10:09 542.45 542.65 542.45 542.65 1.0K
10:10 542.50 542.50 542.25 542.45 0.9K
10:11 542.50 542.50 541.80 542.05 1.7K
10:12 542.45 542.45 541.80 541.80 0.7K
10:13 541.80 542.25 541.60 541.60 0.7K
10:14 541.95 542.00 541.50 542.00 0.7K
10:15 541.65 541.85 541.65 541.85 0.1K
10:16 541.85 542.50 541.85 542.50 0.2K
10:17 542.40 542.50 541.95 542.45 3.6K
10:18 542.15 542.45 542.15 542.45 0.3K
10:19 542.15 542.15 541.50 541.50 0.8K
10:20 541.85 542.25 541.55 542.25 0.6K
10:21 541.75 542.30 541.75 542.00 0.3K
10:22 542.15 542.15 541.45 541.45 6.2K
10:23 541.55 541.90 541.55 541.90 0.1K
10:24 542.05 542.05 541.50 542.00 2.0K
10:25 542.05 542.05 542.00 542.05 0.3K
10:26 541.90 542.00 541.70 541.90 4.2K
10:27 542.00 542.00 541.70 541.95 0.6K
10:28 541.20 541.80 541.20 541.30 0.8K
10:29 541.30 541.30 541.20 541.20 0.5K
10:30 540.90 541.05 540.35 541.00 2.2K
10:31 540.95 540.95 540.45 540.95 0.8K
10:32 540.55 540.55 540.05 540.30 0.8K
10:33 540.45 540.90 540.45 540.55 1.0K
10:34 540.55 540.55 540.45 540.55 0.5K
10:35 540.95 540.95 540.95 540.95 0.1K
10:36 541.30 541.50 541.15 541.15 0.8K
10:37 541.35 541.45 541.35 541.45 0.2K
10:38 541.45 541.45 540.90 540.90 0.5K
10:39 540.90 541.00 540.90 541.00 0.7K
10:40 540.90 541.15 540.90 541.15 0.4K
10:41 541.15 541.25 541.15 541.15 0.3K
10:42 541.15 541.40 541.15 541.30 0.6K
10:43 541.30 541.35 541.30 541.35 0.5K
10:44 541.05 541.05 540.50 540.90 1.2K
10:45 540.90 541.00 540.65 541.00 0.2K
10:46 540.90 540.90 540.80 540.80 1.7K
10:47 541.00 541.05 540.55 540.55 0.7K
10:48 541.05 541.05 540.80 540.80 0.1K
10:49 541.00 541.35 541.00 541.25 0.8K
10:50 541.10 541.30 540.70 541.00 1.3K
10:51 541.25 541.25 540.55 540.55 6.8K
10:52 540.55 540.95 539.50 539.50 8.5K
10:53 539.50 539.65 539.25 539.65 4.8K
10:54 539.85 540.35 539.85 540.25 0.1K
10:55 540.25 540.35 540.10 540.35 0.4K
10:56 540.35 540.35 540.10 540.10 0.2K
10:57 540.20 540.35 539.95 540.05 1.2K
10:58 540.25 540.25 540.00 540.10 0.0K
10:59 540.10 540.25 540.10 540.15 0.3K
11:00 539.70 539.80 539.50 539.75 1.6K
11:01 539.70 539.95 539.70 539.80 0.1K
11:02 539.50 539.55 538.95 539.20 0.6K
11:03 539.35 539.45 539.05 539.30 0.2K
11:04 539.30 539.30 538.85 538.85 0.3K
11:05 538.65 538.65 538.20 538.60 5.1K
11:06 538.50 538.60 538.00 538.35 5.1K
11:07 538.00 538.20 537.30 537.85 4.6K
11:08 537.85 537.85 537.45 537.65 0.5K
11:09 537.80 537.80 537.20 537.65 1.1K
11:10 537.35 537.70 537.10 537.70 3.5K
11:11 537.70 537.75 537.25 537.70 1.0K
11:12 537.75 537.95 537.50 537.60 0.9K
11:13 537.95 538.00 537.95 537.95 0.0K
11:14 537.80 538.20 537.65 537.65 1.5K
11:15 538.00 538.00 537.80 537.80 0.1K
11:16 537.80 538.20 537.80 538.10 0.6K
11:17 538.65 538.95 538.50 538.60 0.8K
11:18 538.60 539.00 538.60 539.00 1.1K
11:19 539.00 539.00 538.30 538.60 0.6K
11:20 538.05 538.25 538.00 538.00 0.4K
11:21 538.10 538.20 538.00 538.15 0.1K
11:22 538.15 538.85 538.15 538.70 1.6K
11:23 538.85 539.00 538.85 539.00 0.2K
11:24 539.15 539.20 538.75 538.90 2.4K
11:25 538.85 538.90 538.50 538.70 1.4K
11:26 538.65 538.65 538.20 538.45 0.6K
11:27 538.30 538.40 537.95 537.95 0.1K
11:28 538.00 538.30 538.00 538.30 0.0K
11:29 538.00 538.25 537.60 537.65 0.4K
11:30 537.60 538.40 537.50 538.40 0.3K
11:31 538.40 538.50 538.25 538.25 0.8K
11:32 538.00 538.40 537.65 537.65 2.6K
11:33 537.90 538.00 537.75 538.00 0.1K
11:34 538.00 538.00 537.85 537.85 0.0K
11:35 538.00 538.00 537.85 538.00 0.1K
11:36 537.85 537.85 537.60 537.60 0.3K
11:37 537.85 537.85 537.70 537.85 0.0K
11:38 537.85 537.85 537.70 537.70 0.0K
11:39 537.70 537.85 537.70 537.70 0.4K
11:40 537.70 537.95 537.60 537.60 0.4K
11:41 537.70 538.55 537.70 538.20 1.6K
11:42 538.25 538.55 538.10 538.35 0.2K
11:43 538.15 538.85 538.15 538.85 0.4K
11:44 538.85 538.90 538.55 538.55 0.3K
11:45 538.55 538.75 538.55 538.75 0.3K
11:46 538.50 538.80 538.50 538.75 0.2K
11:47 538.85 538.85 538.55 538.55 0.4K
11:48 538.00 538.40 538.00 538.35 0.5K
11:49 538.40 538.40 538.10 538.40 0.5K
11:50 538.35 538.35 537.65 538.00 0.5K
11:51 538.00 538.00 538.00 538.00 0.0K
11:52 538.00 538.00 538.00 538.00 0.0K
11:53 538.00 538.00 537.65 538.00 0.1K
11:54 537.70 538.00 537.70 538.00 0.1K
11:55 538.00 538.00 537.80 538.00 0.1K
11:56 538.00 538.20 538.00 538.10 0.1K
11:57 537.85 538.20 537.85 538.00 0.3K
11:58 537.85 538.15 537.85 537.85 0.1K
11:59 538.20 538.20 538.20 538.20 0.1K
12:00 538.00 538.35 538.00 538.20 0.4K
12:01 538.00 538.00 537.85 537.85 1.0K
12:02 538.00 538.00 537.65 537.95 0.4K
12:03 537.90 538.00 537.85 537.95 0.3K
12:04 537.95 538.00 537.95 538.00 0.4K
12:05 538.10 538.10 538.00 538.00 0.4K
12:06 538.10 538.20 538.00 538.20 0.3K
12:07 538.20 538.45 538.20 538.45 0.3K
12:08 538.40 538.50 538.10 538.45 0.7K
12:09 538.50 539.00 538.50 538.90 1.2K
12:10 538.90 539.00 538.90 539.00 1.1K
12:11 538.55 539.00 538.55 539.00 0.0K
12:12 539.00 539.00 538.70 539.00 0.4K
12:13 538.55 539.00 538.55 539.00 1.3K
12:14 539.00 539.00 539.00 539.00 0.3K
12:15 539.00 540.10 539.00 540.10 2.3K
12:16 540.00 540.00 539.60 539.60 0.2K
12:17 539.60 540.00 539.60 540.00 0.1K
12:18 539.95 539.95 539.70 539.95 0.3K
12:19 539.95 540.00 539.50 539.80 1.3K
12:20 540.30 540.30 539.80 539.80 1.7K
12:21 540.00 540.50 540.00 540.50 0.2K
12:22 540.50 540.50 540.00 540.35 0.2K
12:23 539.95 539.95 539.95 539.95 0.8K
12:24 540.05 540.50 540.05 540.15 0.0K
12:25 540.45 540.50 540.15 540.50 0.5K
12:26 540.50 540.50 540.35 540.35 0.3K
12:27 540.45 540.45 540.05 540.05 0.0K
12:28 540.05 540.05 539.90 539.90 2.1K
12:29 539.95 540.35 539.95 540.35 0.1K
12:30 539.85 541.05 539.85 541.05 2.4K
12:31 541.40 541.50 541.00 541.10 1.7K
12:32 541.50 541.80 541.50 541.50 0.8K
12:33 541.15 541.50 541.15 541.50 0.0K
12:34 541.15 541.70 541.00 541.70 3.5K
12:35 541.60 541.60 541.60 541.60 0.0K
12:36 541.35 541.50 541.00 541.10 0.4K
12:37 541.40 541.50 541.10 541.50 2.0K
12:38 541.50 541.50 541.50 541.50 0.1K
12:39 541.50 541.50 541.50 541.50 0.2K
12:40 541.45 541.45 540.55 541.05 1.8K
12:41 540.60 540.65 540.55 540.55 0.1K
12:42 540.55 541.10 540.55 540.65 0.4K
12:43 540.55 540.55 540.55 540.55 0.3K
12:44 540.85 540.85 540.85 540.85 0.3K
12:45 541.45 541.45 540.15 540.15 4.5K
12:46 540.55 540.65 540.10 540.65 0.4K
12:47 540.60 540.60 540.25 540.25 0.1K
12:48 540.15 540.15 539.95 539.95 1.6K
12:49 540.25 540.25 539.95 539.95 0.0K
12:50 539.95 540.30 539.95 540.30 0.2K
12:51 539.95 540.25 539.95 540.25 0.0K
12:52 540.20 540.20 539.80 540.00 0.4K
12:53 540.00 540.25 539.85 539.85 0.3K
12:54 540.20 540.20 539.80 539.80 0.1K
12:55 540.25 540.25 539.80 539.80 0.1K
12:56 540.00 540.00 540.00 540.00 0.0K
12:57 540.20 540.40 539.85 539.85 0.1K
12:58 540.15 540.20 539.85 540.20 0.2K
12:59 540.25 540.25 540.00 540.00 0.2K
13:01 540.10 540.20 540.10 540.20 0.2K
13:02 540.65 540.65 540.65 540.65 0.0K
13:03 540.45 540.95 540.45 540.95 0.4K
13:04 540.55 540.75 540.55 540.75 0.0K
13:05 540.55 540.65 540.25 540.25 0.7K
13:06 540.60 540.65 540.60 540.60 0.1K
13:07 540.30 540.35 540.00 540.35 0.4K
13:08 540.35 540.35 540.35 540.35 0.0K
13:09 540.35 540.35 540.35 540.35 0.0K
13:10 540.35 540.60 540.25 540.60 0.2K
13:11 540.60 540.60 540.60 540.60 0.1K
13:12 540.50 540.55 540.50 540.55 0.3K
13:13 540.20 540.20 540.10 540.10 0.0K
13:14 540.15 540.50 540.15 540.15 0.3K
13:15 540.00 540.50 540.00 540.50 0.1K
13:16 540.40 540.50 538.90 538.90 8.0K
13:17 539.20 539.20 538.55 538.85 0.6K
13:18 538.85 538.85 538.50 538.80 0.1K
13:19 538.80 538.80 538.45 538.75 0.3K
13:20 538.50 538.50 538.50 538.50 0.1K
13:21 538.80 538.85 538.80 538.80 0.5K
13:22 538.80 539.10 538.50 539.10 0.3K
13:23 538.70 539.10 538.70 539.10 0.1K
13:24 539.05 539.10 539.00 539.00 0.0K
13:25 538.95 538.95 538.85 538.85 0.1K
13:26 538.85 538.85 538.75 538.75 0.0K
13:27 538.35 538.40 538.25 538.35 0.2K
13:28 538.35 538.45 538.35 538.45 0.0K
13:29 538.20 538.40 538.00 538.40 1.1K
13:30 538.55 538.65 538.55 538.60 0.3K
13:31 538.15 538.55 538.15 538.25 0.1K
13:32 538.20 538.65 538.20 538.60 0.2K
13:33 539.00 539.00 538.95 538.95 1.1K
13:34 538.45 538.90 538.45 538.90 0.2K
13:35 538.85 538.85 538.85 538.85 0.0K
13:36 538.90 538.90 538.45 538.45 0.5K
13:37 538.90 538.90 538.90 538.90 0.0K
13:38 538.90 538.90 538.90 538.90 0.2K
13:39 538.85 538.85 538.85 538.85 0.0K
13:40 538.85 539.00 538.85 539.00 0.7K
13:41 538.85 538.85 538.50 538.85 0.2K
13:42 538.95 539.00 538.55 538.90 0.2K
13:43 538.50 539.00 538.50 538.55 0.7K
13:44 538.55 538.90 538.50 538.50 0.3K
13:45 539.00 539.00 539.00 539.00 0.0K
13:46 539.00 539.35 539.00 539.00 0.2K
13:47 539.30 539.30 539.30 539.30 0.0K
13:48 539.30 539.35 539.30 539.30 0.1K
13:49 539.30 539.75 539.10 539.25 1.6K
13:50 539.70 539.70 539.70 539.70 0.0K
13:51 539.90 539.90 539.40 539.40 0.6K
13:52 539.70 539.70 539.35 539.35 0.1K
13:53 539.35 539.80 539.30 539.30 2.2K
13:54 539.30 539.70 539.15 539.70 0.3K
13:55 539.30 539.75 539.30 539.70 0.2K
13:56 539.75 539.85 539.50 539.85 0.5K
13:57 539.90 539.90 539.15 539.70 0.2K
13:58 539.85 539.85 539.00 539.65 0.1K
13:59 539.65 539.65 539.65 539.65 0.0K
14:00 539.20 540.45 539.20 540.45 3.1K
14:01 540.40 540.40 540.00 540.20 1.5K
14:02 540.00 540.00 539.65 539.65 0.7K
14:03 539.50 539.50 539.15 539.15 0.2K
14:04 539.15 539.40 538.95 539.40 0.7K
14:05 539.05 539.35 538.90 538.90 0.5K
14:06 538.90 539.05 538.85 538.85 1.5K
14:07 539.00 539.00 538.90 538.90 0.1K
14:08 539.05 539.50 539.05 539.15 1.8K
14:09 539.60 539.60 539.00 539.00 0.4K
14:10 539.00 539.00 538.55 538.55 0.3K
14:11 538.55 538.55 538.55 538.55 0.3K
14:12 538.55 538.55 538.55 538.55 0.1K
14:13 538.90 539.00 538.90 539.00 0.3K
14:14 538.95 538.95 538.60 538.60 0.1K
14:15 538.95 538.95 538.60 538.70 0.7K
14:16 538.45 538.45 538.00 538.05 0.6K
14:17 538.45 538.50 538.10 538.10 0.1K
14:18 538.15 538.15 538.00 538.15 0.3K
14:19 538.15 538.50 538.15 538.50 0.0K
14:20 538.40 538.40 537.90 537.90 3.0K
14:21 537.85 538.15 537.85 538.00 0.9K
14:22 538.05 538.65 538.05 538.60 1.3K
14:23 538.30 539.05 538.30 539.05 0.1K
14:24 539.30 539.45 539.30 539.45 0.6K
14:25 539.45 539.45 539.40 539.40 0.1K
14:26 539.35 539.35 538.45 538.85 0.7K
14:27 538.85 539.40 538.85 539.40 0.2K
14:28 539.40 539.55 538.80 538.80 1.4K
14:29 538.70 539.20 538.15 539.20 4.9K
14:30 538.80 539.15 538.80 539.10 0.1K
14:31 539.10 539.10 538.75 538.80 0.5K
14:32 538.75 538.80 538.40 538.80 0.1K
14:33 538.50 538.70 538.00 538.00 2.1K
14:34 538.15 538.15 537.30 537.50 0.8K
14:35 537.30 537.65 537.30 537.65 0.6K
14:36 537.85 538.15 537.85 538.15 1.8K
14:37 538.75 538.80 538.70 538.70 0.3K
14:38 538.70 539.45 538.70 539.45 0.7K
14:39 539.40 539.40 539.05 539.35 0.6K
14:40 539.35 539.60 538.95 539.25 1.9K
14:41 538.70 539.30 538.70 539.30 0.9K
14:42 539.05 539.30 539.05 539.30 0.1K
14:43 539.00 539.10 538.60 538.85 0.2K
14:44 538.85 539.00 538.80 538.85 0.9K
14:45 538.55 538.95 538.50 538.85 1.0K
14:46 538.30 539.30 538.30 539.30 6.0K
14:47 538.70 538.70 538.30 538.65 0.7K
14:48 538.30 538.70 538.05 538.05 0.4K
14:49 538.25 538.25 537.45 537.90 2.7K
14:50 537.50 537.85 537.35 537.40 1.1K
14:51 537.80 537.85 537.40 537.45 1.4K
14:52 537.50 537.50 536.50 536.55 5.8K
14:53 536.35 536.80 535.75 536.25 11.6K
14:54 536.40 536.50 536.30 536.45 1.3K
14:55 536.10 536.35 536.05 536.25 0.5K
14:56 536.30 536.50 536.30 536.50 0.2K
14:57 536.50 537.00 536.50 536.95 1.7K
14:58 536.95 536.95 536.25 536.60 0.6K
14:59 536.70 536.85 536.25 536.40 1.2K
15:00 536.80 536.80 535.65 535.65 3.6K
15:01 535.85 536.00 535.80 535.95 0.8K
15:02 536.00 536.00 535.60 535.60 0.5K
15:03 535.55 535.80 535.55 535.75 1.6K
15:04 535.75 535.80 535.45 535.50 0.5K
15:05 535.80 536.00 535.70 535.70 2.3K
15:06 535.95 536.90 535.85 536.50 2.5K
15:07 536.25 536.90 536.25 536.90 0.3K
15:08 537.00 537.90 536.90 537.90 4.3K
15:09 538.00 538.00 536.65 536.65 4.7K
15:10 536.85 536.90 536.25 536.30 1.3K
15:11 536.50 537.10 536.50 536.65 1.8K
15:12 536.85 537.00 536.50 536.50 2.4K
15:13 537.00 537.00 536.50 536.60 1.0K
15:14 536.50 537.00 536.50 536.95 3.1K
15:15 536.60 536.85 536.40 536.80 1.4K
15:16 536.55 536.80 536.40 536.75 4.5K
15:17 536.40 536.80 536.40 536.50 0.5K
15:18 536.80 536.80 535.65 535.80 8.8K
15:19 536.10 536.50 535.80 536.10 7.7K
15:20 536.45 536.45 536.00 536.40 3.6K
15:21 536.00 536.70 536.00 536.50 1.7K
15:22 536.65 536.80 536.50 536.80 1.6K
15:23 536.60 536.80 536.25 536.45 3.9K
15:24 536.30 536.30 535.45 535.80 4.7K
15:25 535.80 535.80 535.60 535.80 2.7K
15:26 535.95 536.80 535.95 536.60 7.2K
15:27 536.70 536.95 536.15 536.90 3.5K
15:28 536.90 537.45 536.85 537.40 2.5K
15:29 536.85 537.90 536.05 536.45 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし