Anant Raj Ltd (ANRA)

ANRA
🏛️ インド →
698.15
最終更新: 2025-09-30
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
09:07 529.90 529.90 529.90 529.90 3.4K
09:15 526.95 528.40 526.20 528.40 17.3K
09:16 527.60 527.60 526.70 526.90 10.8K
09:17 526.85 526.85 525.55 526.10 14.5K
09:18 526.00 526.00 525.55 525.95 4.8K
09:19 525.85 526.25 524.55 526.00 14.5K
09:20 525.40 526.15 524.95 526.15 4.5K
09:21 525.75 525.75 523.70 524.20 15.3K
09:22 524.50 524.90 524.00 524.00 7.3K
09:23 523.95 524.20 523.65 524.20 3.6K
09:24 524.30 524.30 522.60 522.60 12.5K
09:25 523.15 523.90 523.15 523.65 2.6K
09:26 523.50 524.25 523.35 524.05 1.3K
09:27 524.30 524.80 523.85 524.80 7.8K
09:28 524.30 524.30 523.80 523.95 4.9K
09:29 523.95 524.00 523.35 523.60 3.2K
09:30 523.95 523.95 522.60 523.00 6.0K
09:31 522.80 522.80 522.20 522.75 4.6K
09:32 522.70 522.80 522.50 522.80 2.3K
09:33 522.40 522.75 522.40 522.70 1.1K
09:34 522.40 523.00 522.40 522.80 1.5K
09:35 522.90 523.95 522.50 523.95 1.5K
09:36 523.70 524.35 523.70 523.85 2.5K
09:37 523.75 523.90 523.40 523.75 2.5K
09:38 523.80 523.80 523.15 523.15 1.0K
09:39 523.30 524.40 523.30 523.95 3.8K
09:40 524.20 525.50 524.20 525.45 3.5K
09:41 525.35 525.35 524.15 524.15 1.8K
09:42 524.25 524.75 524.25 524.40 1.3K
09:43 524.65 524.95 524.25 524.85 2.3K
09:44 525.45 525.50 525.25 525.45 2.4K
09:45 525.45 525.50 525.20 525.20 1.6K
09:46 525.45 526.50 525.45 526.40 2.5K
09:47 526.30 526.30 525.85 526.15 3.4K
09:48 526.30 526.30 525.95 525.95 4.5K
09:49 525.85 525.85 525.30 525.45 1.7K
09:50 526.25 526.95 526.00 526.25 3.5K
09:51 526.50 527.50 526.20 527.10 7.6K
09:52 527.10 529.05 527.10 529.05 14.2K
09:53 529.05 529.50 528.75 528.90 4.4K
09:54 528.35 528.85 528.35 528.65 3.5K
09:55 528.60 528.65 527.60 527.60 2.1K
09:56 526.95 527.10 526.65 527.05 1.1K
09:57 527.00 527.00 527.00 527.00 1.3K
09:58 527.00 528.35 527.00 528.35 4.3K
09:59 528.50 528.75 528.10 528.10 1.2K
10:00 528.45 528.50 528.15 528.40 0.4K
10:01 528.40 528.40 528.00 528.10 0.5K
10:02 528.05 528.40 528.05 528.35 1.0K
10:03 528.35 529.05 528.35 528.80 8.2K
10:04 528.65 528.95 528.50 528.95 0.6K
10:05 528.80 529.20 528.80 529.20 5.7K
10:06 529.45 529.50 529.45 529.50 1.1K
10:07 530.15 530.95 530.00 530.60 8.1K
10:08 530.60 530.85 530.00 530.25 1.3K
10:09 529.70 529.80 528.80 529.20 3.8K
10:10 529.35 530.55 529.25 530.55 3.8K
10:11 530.25 531.00 530.25 530.80 1.8K
10:12 530.60 530.80 530.25 530.40 1.1K
10:13 530.00 530.00 529.35 529.35 2.1K
10:14 529.35 529.55 529.05 529.55 0.8K
10:15 529.25 529.50 529.25 529.50 0.2K
10:16 529.50 529.70 529.20 529.40 0.4K
10:17 529.80 529.80 529.75 529.80 1.6K
10:18 529.75 529.75 529.55 529.55 0.3K
10:19 529.50 529.65 529.15 529.55 0.5K
10:20 529.45 529.50 528.90 528.90 0.5K
10:21 528.90 529.10 528.25 528.25 1.7K
10:22 528.70 529.05 528.25 529.05 0.9K
10:23 529.05 529.50 529.00 529.35 1.2K
10:24 529.15 529.90 529.15 529.40 0.4K
10:25 529.40 529.75 529.40 529.75 0.3K
10:26 529.75 529.80 529.50 529.80 0.1K
10:27 529.50 529.80 529.40 529.40 1.0K
10:28 529.40 529.50 529.40 529.50 0.2K
10:29 529.20 529.45 529.15 529.30 0.3K
10:30 529.15 529.50 529.00 529.45 1.3K
10:31 529.45 529.45 528.70 528.85 2.2K
10:32 529.10 529.50 529.10 529.40 0.2K
10:33 529.75 529.80 529.75 529.80 0.1K
10:34 529.80 530.00 529.45 529.80 0.7K
10:35 529.40 529.85 529.40 529.85 0.4K
10:36 529.50 530.00 529.50 529.95 0.6K
10:37 529.95 530.00 529.90 529.90 0.9K
10:38 529.90 530.00 529.70 530.00 0.1K
10:39 530.00 530.00 529.80 529.95 0.9K
10:40 529.95 529.95 529.70 529.70 0.3K
10:41 529.95 530.00 529.70 530.00 0.2K
10:42 530.00 530.45 530.00 530.20 4.8K
10:43 530.20 530.20 529.25 530.00 0.7K
10:44 529.95 530.15 529.40 529.85 2.4K
10:45 530.00 530.00 529.85 530.00 0.4K
10:46 530.00 530.00 529.55 529.95 1.1K
10:47 529.95 529.95 529.40 529.50 0.3K
10:48 530.00 530.00 529.55 529.95 0.2K
10:49 530.25 530.80 530.25 530.80 6.8K
10:50 530.00 530.35 530.00 530.30 3.0K
10:51 530.40 530.40 529.95 530.00 0.5K
10:52 530.00 530.00 529.40 529.40 0.5K
10:53 529.75 530.15 529.45 529.95 0.7K
10:54 530.00 530.20 529.85 530.10 0.1K
10:55 529.60 530.05 529.60 530.05 0.5K
10:56 530.00 530.05 529.60 530.05 0.3K
10:57 530.05 530.05 529.65 530.05 0.1K
10:58 530.00 530.40 529.70 530.40 1.6K
10:59 530.40 530.50 530.10 530.10 0.1K
11:00 531.00 531.00 530.60 530.90 0.6K
11:01 531.00 531.05 530.40 530.95 7.3K
11:02 530.95 531.50 530.95 531.00 3.3K
11:03 531.05 531.05 530.60 530.90 0.8K
11:04 530.90 530.90 530.30 530.75 1.1K
11:05 530.75 530.80 530.40 530.80 0.1K
11:06 530.90 531.50 530.90 531.50 1.0K
11:07 531.50 531.50 531.50 531.50 1.2K
11:08 531.45 531.45 531.25 531.45 0.3K
11:09 531.20 531.35 530.90 531.00 0.3K
11:10 530.60 531.10 530.60 531.10 1.3K
11:11 531.05 531.05 530.55 530.55 3.1K
11:12 531.00 531.00 529.90 531.00 15.7K
11:13 531.50 532.00 531.00 532.00 4.9K
11:14 531.60 531.90 531.40 531.90 1.1K
11:15 531.90 531.90 531.85 531.90 0.7K
11:16 531.90 531.90 531.60 531.65 0.3K
11:17 531.65 531.80 530.80 530.80 1.2K
11:18 530.80 530.80 530.60 530.60 0.2K
11:19 530.50 530.50 529.80 529.80 1.2K
11:20 530.00 530.60 530.00 530.60 1.7K
11:21 530.60 530.65 530.55 530.65 0.3K
11:22 530.65 530.75 530.65 530.75 0.1K
11:23 530.70 530.70 530.20 530.20 0.4K
11:24 530.70 530.70 530.50 530.70 0.1K
11:25 530.50 530.70 530.50 530.50 0.6K
11:26 530.50 530.50 530.20 530.25 0.2K
11:27 530.50 530.65 529.65 529.65 0.6K
11:28 529.65 530.05 529.60 529.80 0.3K
11:29 530.05 530.05 529.50 529.65 0.5K
11:30 529.65 529.70 529.50 529.50 0.4K
11:31 529.50 529.80 529.50 529.50 0.1K
11:32 529.80 529.80 529.30 529.30 0.3K
11:33 529.25 529.50 529.20 529.20 0.1K
11:34 528.80 529.20 528.50 529.20 2.5K
11:35 528.85 528.90 528.50 528.55 0.6K
11:36 528.55 528.90 528.50 528.50 0.6K
11:37 528.80 528.80 528.05 528.50 1.7K
11:38 528.10 528.45 528.00 528.00 2.2K
11:39 528.05 528.30 528.05 528.20 0.5K
11:40 528.30 528.30 528.20 528.20 0.3K
11:41 528.20 528.25 528.20 528.20 0.5K
11:42 528.20 528.25 528.10 528.10 1.1K
11:43 528.10 528.70 528.10 528.70 1.5K
11:44 528.60 528.65 528.10 528.10 0.3K
11:45 528.30 528.30 528.00 528.00 0.7K
11:46 528.00 528.30 528.00 528.00 0.2K
11:47 528.30 528.30 528.00 528.20 0.7K
11:48 528.00 528.50 528.00 528.00 0.5K
11:49 528.00 528.30 528.00 528.30 0.2K
11:50 528.30 528.30 528.00 528.20 0.4K
11:51 528.00 528.30 528.00 528.00 1.1K
11:52 528.00 528.45 527.60 527.80 0.9K
11:53 527.85 528.15 527.25 527.50 2.5K
11:54 527.60 527.70 527.10 527.10 0.6K
11:55 527.45 527.45 527.10 527.15 0.4K
11:56 527.10 527.60 526.65 526.80 4.2K
11:57 527.30 527.30 526.60 527.00 0.6K
11:58 526.75 527.00 526.70 527.00 0.2K
11:59 527.00 527.00 526.65 526.90 0.3K
12:00 527.00 527.00 526.65 526.65 0.8K
12:01 526.70 526.70 526.05 526.10 0.8K
12:02 526.10 526.20 526.05 526.10 0.2K
12:03 526.10 526.55 526.10 526.45 0.9K
12:04 526.15 526.60 526.10 526.25 0.3K
12:05 526.30 526.80 526.30 526.70 0.4K
12:06 526.45 526.70 526.10 526.25 1.3K
12:07 526.20 527.15 526.20 526.85 0.4K
12:08 526.85 526.85 526.60 526.60 0.2K
12:09 526.85 526.95 526.45 526.50 0.6K
12:10 526.50 526.85 526.40 526.75 0.1K
12:11 526.45 526.45 526.15 526.40 1.2K
12:12 526.40 526.90 526.40 526.50 0.3K
12:13 526.40 526.75 526.40 526.75 1.8K
12:14 526.75 526.75 526.40 526.40 0.6K
12:15 526.40 526.75 526.40 526.40 0.4K
12:16 526.40 526.75 526.40 526.40 0.4K
12:17 526.40 526.75 526.40 526.75 0.4K
12:18 526.45 526.65 526.45 526.45 0.2K
12:19 526.45 526.70 526.40 526.60 0.9K
12:20 526.40 526.60 526.40 526.40 0.2K
12:21 526.40 526.65 526.40 526.40 0.3K
12:22 526.40 526.40 526.40 526.40 0.3K
12:23 526.30 526.30 525.40 525.50 5.2K
12:24 525.60 525.65 525.50 525.50 0.1K
12:25 525.55 526.25 525.50 526.25 1.1K
12:26 526.05 526.55 526.05 526.20 1.9K
12:27 526.25 526.50 526.15 526.15 0.5K
12:28 526.15 526.90 526.15 526.15 0.7K
12:29 526.20 526.50 526.05 526.45 0.3K
12:30 526.20 526.45 526.10 526.10 0.4K
12:31 526.55 526.55 525.95 526.00 0.8K
12:32 526.00 526.80 526.00 526.50 1.3K
12:33 526.50 526.80 526.30 526.35 0.6K
12:34 526.40 526.80 526.20 526.45 0.8K
12:35 526.40 526.65 526.15 526.35 0.3K
12:36 526.30 526.30 526.05 526.10 0.2K
12:37 526.10 526.75 525.60 525.60 1.3K
12:38 525.60 525.95 525.20 525.20 2.8K
12:39 525.45 525.45 524.70 524.70 11.9K
12:40 524.85 524.85 524.55 524.55 0.9K
12:41 524.60 524.60 524.50 524.50 0.4K
12:42 524.65 524.95 524.50 524.85 0.9K
12:43 525.00 525.00 524.85 524.85 0.6K
12:44 524.85 525.00 524.60 524.85 1.3K
12:45 524.50 524.95 524.50 524.55 0.7K
12:46 524.90 524.95 524.60 524.95 0.8K
12:47 525.00 525.00 524.65 524.90 0.3K
12:48 524.90 525.00 524.65 525.00 0.3K
12:49 525.00 525.00 524.75 525.00 1.3K
12:50 525.00 525.00 524.70 525.00 0.6K
12:51 525.00 525.00 524.70 524.75 0.3K
12:52 524.70 524.75 524.70 524.75 0.5K
12:53 524.95 525.00 524.75 524.85 0.1K
12:54 525.00 525.00 524.85 525.00 1.9K
12:55 525.00 525.00 524.85 525.00 2.6K
12:56 525.00 525.25 524.90 525.25 3.8K
12:57 525.10 525.50 525.10 525.40 1.4K
12:58 525.40 525.90 525.00 525.00 2.1K
12:59 525.00 525.00 525.00 525.00 0.2K
13:00 524.95 524.95 524.75 524.75 0.5K
13:01 524.75 524.75 524.50 524.50 0.4K
13:02 524.75 524.80 524.50 524.80 0.5K
13:03 524.75 524.80 524.55 524.55 0.2K
13:04 524.80 524.80 524.20 524.65 1.4K
13:05 524.70 524.80 524.20 524.20 0.4K
13:06 524.10 524.10 523.80 524.00 3.4K
13:07 524.00 524.00 523.95 524.00 0.6K
13:08 524.00 524.00 523.95 523.95 1.6K
13:09 523.95 524.00 523.70 524.00 0.5K
13:10 524.00 524.00 523.75 523.75 0.4K
13:11 523.75 523.75 523.50 523.70 0.4K
13:12 523.50 523.95 523.50 523.95 0.4K
13:13 523.95 523.95 523.65 523.70 0.2K
13:14 523.70 524.00 523.50 523.50 0.5K
13:15 523.50 523.90 523.50 523.90 0.4K
13:16 523.90 523.90 523.55 523.55 0.8K
13:17 523.60 524.00 523.60 523.65 0.2K
13:18 523.65 523.95 523.60 523.60 0.5K
13:19 523.85 523.85 523.60 523.60 0.2K
13:20 523.60 523.85 523.50 523.50 3.9K
13:21 523.65 523.80 523.50 523.60 0.2K
13:22 523.60 523.90 523.50 523.55 1.7K
13:23 523.65 523.95 523.50 523.50 0.6K
13:24 523.05 523.25 523.00 523.00 8.2K
13:25 523.00 523.00 522.80 522.85 5.4K
13:26 522.70 523.00 522.70 522.70 0.8K
13:27 522.95 523.00 522.70 522.70 0.2K
13:28 523.00 523.00 522.75 523.00 0.5K
13:29 523.00 523.00 522.75 523.00 0.9K
13:30 523.00 523.00 523.00 523.00 0.7K
13:31 523.00 523.00 523.00 523.00 1.2K
13:32 522.75 523.00 522.65 523.00 1.1K
13:33 523.00 523.00 522.90 522.95 1.3K
13:34 522.90 522.90 522.65 522.65 0.1K
13:35 522.65 522.90 522.65 522.80 0.7K
13:36 522.60 522.80 522.55 522.55 0.4K
13:37 522.50 522.50 522.10 522.10 5.0K
13:38 522.25 522.25 521.90 521.90 6.6K
13:39 521.80 521.90 521.50 521.75 2.0K
13:40 521.75 521.90 521.75 521.85 0.5K
13:41 521.70 521.90 521.55 521.85 3.6K
13:42 521.80 521.85 521.50 521.50 1.8K
13:43 521.80 521.85 521.40 521.40 8.4K
13:44 521.20 521.90 521.20 521.90 1.1K
13:45 521.90 521.90 521.65 521.75 1.7K
13:46 521.75 521.75 521.30 521.60 0.7K
13:47 521.60 521.70 521.60 521.70 0.5K
13:48 521.50 521.70 521.30 521.30 0.2K
13:49 521.30 521.55 521.30 521.50 0.5K
13:50 521.50 521.50 521.35 521.45 1.7K
13:51 521.45 521.65 521.40 521.50 0.5K
13:52 521.50 521.85 521.45 521.85 1.1K
13:53 521.85 521.90 521.55 521.70 0.5K
13:54 521.50 521.85 521.50 521.85 0.7K
13:55 521.80 521.85 521.60 521.70 0.3K
13:56 521.90 521.90 521.80 521.90 1.0K
13:57 521.90 521.90 520.45 520.45 8.9K
13:58 520.60 520.90 520.35 520.90 0.9K
13:59 520.85 521.00 520.85 520.85 0.6K
14:00 520.85 521.00 520.55 520.80 2.6K
14:01 520.95 520.95 520.50 520.60 0.7K
14:02 520.50 521.00 520.50 520.90 0.7K
14:03 520.95 520.95 520.60 520.80 0.7K
14:04 520.90 520.95 520.80 520.80 0.6K
14:05 520.80 520.95 520.65 520.80 2.7K
14:06 520.60 520.70 520.60 520.60 1.1K
14:07 520.70 520.80 520.60 520.80 0.5K
14:08 520.85 521.00 520.60 520.65 1.1K
14:09 520.65 520.95 520.60 520.85 0.9K
14:10 520.85 520.90 520.60 520.90 0.7K
14:11 520.90 521.00 520.65 520.90 2.0K
14:12 521.00 521.00 520.65 521.00 1.0K
14:13 521.00 521.00 520.75 520.75 1.3K
14:14 521.00 521.00 520.75 521.00 1.0K
14:15 520.85 521.00 520.85 521.00 1.0K
14:16 520.85 521.00 520.85 520.90 0.7K
14:17 520.90 521.15 520.90 521.05 3.5K
14:18 521.00 521.00 520.80 520.90 3.5K
14:19 521.00 521.00 520.70 520.90 5.5K
14:20 520.80 521.00 520.80 520.95 0.6K
14:21 520.80 521.00 520.75 521.00 1.3K
14:22 521.00 521.00 520.70 520.70 1.8K
14:23 520.70 521.00 520.70 521.00 1.0K
14:24 521.00 521.00 520.75 520.85 0.9K
14:25 520.90 520.95 520.80 520.95 1.1K
14:26 520.95 520.95 520.90 520.90 0.7K
14:27 520.90 520.95 520.75 520.80 1.4K
14:28 520.80 520.90 520.70 520.70 0.6K
14:29 520.90 520.90 520.70 520.70 0.4K
14:30 520.90 520.90 520.75 520.75 0.5K
14:31 520.75 520.90 520.75 520.75 0.7K
14:32 520.90 520.90 520.75 520.75 0.5K
14:33 520.60 520.75 520.50 520.50 3.8K
14:34 520.70 520.70 520.45 520.45 1.4K
14:35 520.35 520.70 520.25 520.25 1.8K
14:36 520.40 520.40 520.10 520.10 2.2K
14:37 520.25 520.50 520.10 520.25 6.6K
14:38 520.50 520.70 520.20 520.35 1.1K
14:39 520.60 520.65 520.20 520.55 0.6K
14:40 520.30 520.55 520.20 520.55 0.4K
14:41 520.20 520.45 520.20 520.45 0.8K
14:42 520.40 520.45 520.00 520.20 1.8K
14:43 520.15 520.35 520.00 520.00 1.0K
14:44 520.00 520.30 520.00 520.00 4.7K
14:45 520.05 520.05 519.20 519.35 5.9K
14:46 519.40 519.80 519.30 519.30 3.2K
14:47 519.30 519.35 519.00 519.35 2.0K
14:48 519.50 519.55 519.40 519.55 5.8K
14:49 519.60 519.90 519.60 519.80 0.6K
14:50 519.80 519.95 519.55 519.95 0.8K
14:51 519.90 520.00 519.90 520.00 1.0K
14:52 520.00 520.00 519.60 519.90 1.8K
14:53 519.95 519.95 519.55 519.85 0.7K
14:54 519.65 520.00 519.65 519.95 0.9K
14:55 519.90 519.95 519.85 519.95 2.8K
14:56 519.65 519.75 519.50 519.75 1.1K
14:57 519.65 520.00 519.50 520.00 1.0K
14:58 520.00 520.00 519.80 519.85 2.5K
14:59 519.80 519.85 519.55 519.80 1.2K
15:00 519.55 519.60 519.00 519.00 2.5K
15:01 519.05 519.20 518.80 518.80 4.5K
15:02 518.70 518.95 518.55 518.75 2.1K
15:03 518.80 518.80 518.20 518.25 2.6K
15:04 518.20 518.30 518.00 518.00 4.1K
15:05 517.95 518.00 517.70 518.00 24.3K
15:06 518.20 518.20 516.80 516.95 11.2K
15:07 516.80 518.65 516.70 518.30 18.4K
15:08 518.30 518.40 517.85 518.40 4.3K
15:09 518.30 518.30 517.25 517.90 6.7K
15:10 517.10 517.90 517.10 517.55 1.8K
15:11 517.50 517.90 517.30 517.30 1.4K
15:12 517.35 517.55 517.20 517.40 3.4K
15:13 517.55 517.55 517.25 517.25 1.2K
15:14 517.35 517.50 517.35 517.50 2.0K
15:15 517.70 517.70 517.20 517.20 6.9K
15:16 517.60 517.80 517.20 517.80 3.0K
15:17 517.60 518.40 517.60 518.30 2.6K
15:18 518.05 518.05 517.80 518.00 2.2K
15:19 517.80 518.00 517.55 517.55 4.3K
15:20 517.85 517.85 517.00 517.30 13.6K
15:21 516.95 517.75 516.80 517.75 5.2K
15:22 517.50 517.90 517.50 517.50 4.1K
15:23 517.25 517.55 516.70 517.20 5.0K
15:24 517.00 517.00 515.95 516.80 11.6K
15:25 516.85 517.00 516.80 517.00 6.1K
15:26 517.00 517.00 516.90 516.90 6.8K
15:27 517.00 518.50 517.00 518.50 9.9K
15:28 518.50 519.30 518.50 519.30 4.6K
15:29 519.95 520.40 517.60 517.60 4.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし