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
09:07 528.80 528.80 528.80 528.80 4.1K
09:15 530.40 534.00 530.40 533.50 40.2K
09:16 531.80 537.40 530.75 537.40 43.9K
09:17 537.75 537.75 535.55 535.70 12.4K
09:18 535.40 535.40 533.45 533.45 7.9K
09:19 533.30 533.40 532.85 533.40 7.7K
09:20 533.45 533.75 533.30 533.65 5.3K
09:21 533.35 533.65 532.70 532.70 7.6K
09:22 532.65 533.00 532.15 533.00 6.4K
09:23 533.50 533.55 532.10 532.10 7.5K
09:24 532.70 532.95 532.20 532.95 4.8K
09:25 532.75 533.55 532.40 533.55 7.0K
09:26 533.55 535.30 533.55 535.00 9.8K
09:27 535.40 536.40 535.40 536.40 7.0K
09:28 536.20 537.50 536.20 536.65 7.4K
09:29 536.65 536.70 536.20 536.50 2.9K
09:30 536.50 536.80 536.20 536.45 2.2K
09:31 536.00 536.30 535.90 536.00 17.0K
09:32 536.20 536.20 534.40 534.40 9.2K
09:33 534.35 534.90 534.35 534.70 2.3K
09:34 534.45 535.00 534.45 535.00 0.5K
09:35 534.30 534.60 533.75 534.15 5.8K
09:36 534.25 534.70 533.55 534.20 1.9K
09:37 534.15 537.00 534.15 537.00 3.4K
09:38 537.00 537.20 536.60 537.20 10.8K
09:39 537.45 538.00 537.45 537.90 11.1K
09:40 538.00 538.85 537.60 538.25 13.3K
09:41 537.85 538.00 537.00 537.55 5.5K
09:42 537.70 537.75 536.05 536.05 3.0K
09:43 536.50 536.95 536.40 536.85 1.9K
09:44 536.40 536.55 536.15 536.30 2.5K
09:45 535.85 536.50 535.85 536.30 3.3K
09:46 536.65 537.45 536.45 537.40 4.3K
09:47 537.05 537.35 536.95 536.95 3.0K
09:48 536.90 536.90 536.80 536.90 1.1K
09:49 536.90 537.20 536.70 537.20 1.7K
09:50 537.05 537.30 536.65 536.90 6.7K
09:51 536.50 537.30 536.50 536.90 2.5K
09:52 536.50 536.50 536.05 536.50 2.6K
09:53 536.85 536.85 536.50 536.50 0.9K
09:54 536.30 536.65 535.80 536.05 2.3K
09:55 536.25 536.25 535.25 535.25 0.9K
09:56 535.80 535.85 535.15 535.25 1.9K
09:57 535.45 535.45 534.50 534.85 3.0K
09:58 534.90 534.90 534.50 534.70 0.3K
09:59 535.00 535.20 534.75 535.15 1.7K
10:00 535.10 535.50 535.10 535.50 1.1K
10:01 535.45 535.55 535.35 535.45 10.3K
10:02 535.55 535.55 535.00 535.00 8.2K
10:03 534.80 535.00 534.50 534.50 1.8K
10:04 534.50 534.75 534.45 534.50 2.7K
10:05 534.70 534.70 534.70 534.70 0.3K
10:06 534.75 534.75 534.50 534.70 0.4K
10:07 534.70 534.75 534.45 534.70 1.5K
10:08 534.70 534.70 534.20 534.20 0.4K
10:09 534.15 534.60 534.15 534.50 0.7K
10:10 534.50 534.50 534.00 534.40 1.2K
10:11 534.50 534.50 534.50 534.50 1.5K
10:12 534.50 534.50 534.05 534.25 0.7K
10:13 534.10 534.70 534.10 534.70 0.3K
10:14 534.70 534.75 534.45 534.45 0.8K
10:15 534.70 534.75 534.45 534.45 0.4K
10:16 534.45 534.75 534.45 534.50 0.6K
10:17 534.50 535.00 534.50 535.00 2.2K
10:18 535.30 535.50 535.10 535.20 0.1K
10:19 535.45 535.45 535.05 535.05 0.6K
10:20 534.75 535.00 534.75 534.95 1.2K
10:21 534.90 534.95 534.55 534.90 0.3K
10:22 535.00 535.05 534.45 535.05 1.8K
10:23 535.25 535.25 534.00 534.60 16.7K
10:24 534.55 534.55 533.00 533.00 7.1K
10:25 533.45 533.45 533.20 533.20 0.8K
10:26 533.40 533.40 532.60 532.90 4.6K
10:27 532.90 532.90 532.85 532.85 1.0K
10:28 532.50 532.75 532.10 532.75 2.3K
10:29 532.60 532.85 532.25 532.75 1.7K
10:30 532.60 532.90 532.60 532.90 0.3K
10:31 532.75 532.90 532.75 532.85 0.4K
10:32 532.60 532.90 532.60 532.90 0.9K
10:33 532.85 532.90 532.60 532.90 0.4K
10:34 532.90 533.00 532.70 533.00 1.2K
10:35 533.00 533.40 533.00 533.40 0.7K
10:36 537.40 537.40 535.65 536.00 56.6K
10:37 536.10 536.10 534.80 535.00 9.1K
10:38 535.00 535.45 535.00 535.45 3.2K
10:39 535.45 535.45 535.00 535.30 3.9K
10:40 535.20 535.40 535.00 535.20 2.7K
10:41 535.00 535.00 534.75 534.80 1.1K
10:42 534.80 534.80 534.45 534.50 0.4K
10:43 534.50 534.50 534.05 534.05 0.3K
10:44 534.00 534.10 533.30 533.50 3.6K
10:45 533.80 533.90 533.30 533.75 1.3K
10:46 533.75 533.80 533.40 533.80 2.5K
10:47 533.90 533.90 533.55 533.65 0.9K
10:48 533.95 533.95 533.50 533.60 1.5K
10:49 533.70 533.75 533.70 533.75 2.4K
10:50 533.95 534.40 533.75 534.40 1.9K
10:51 534.35 534.35 534.00 534.00 0.6K
10:52 534.05 534.50 534.05 534.40 1.2K
10:53 534.40 534.75 534.40 534.40 0.6K
10:54 534.75 534.95 534.15 534.40 1.8K
10:55 534.85 534.85 534.30 534.55 2.2K
10:56 533.95 534.55 533.95 534.50 2.1K
10:57 533.80 533.95 533.40 533.50 4.5K
10:58 533.60 533.75 533.45 533.75 0.3K
10:59 533.75 533.75 533.45 533.45 0.2K
11:00 533.40 533.70 533.30 533.30 2.9K
11:01 533.35 533.65 533.35 533.35 1.2K
11:02 533.35 533.50 533.35 533.40 0.7K
11:03 532.95 533.35 532.95 533.05 3.0K
11:04 533.05 533.10 533.05 533.10 0.1K
11:05 533.35 533.70 533.35 533.60 1.4K
11:06 533.75 533.75 533.75 533.75 0.1K
11:07 533.40 533.80 533.40 533.65 0.2K
11:08 533.70 533.85 533.15 533.40 1.3K
11:09 533.70 533.75 533.40 533.40 0.4K
11:10 533.60 533.80 533.15 533.80 1.0K
11:11 533.50 533.75 533.50 533.75 0.2K
11:12 533.75 533.75 533.75 533.75 0.0K
11:13 533.75 533.75 533.45 533.65 0.1K
11:14 533.65 533.70 533.40 533.45 0.3K
11:15 533.30 533.70 533.30 533.70 0.7K
11:16 533.80 534.00 533.50 533.90 5.0K
11:17 533.90 533.90 533.75 533.75 0.3K
11:18 533.90 533.90 533.70 533.70 0.2K
11:19 533.70 533.85 533.70 533.70 0.4K
11:20 534.05 534.20 533.85 534.20 0.1K
11:21 534.00 534.25 533.90 533.90 0.2K
11:22 534.25 534.25 534.15 534.15 0.1K
11:23 534.15 534.25 533.80 534.25 0.5K
11:24 534.25 534.75 534.25 534.75 2.6K
11:25 534.75 534.75 534.25 534.65 0.5K
11:26 534.55 534.55 534.55 534.55 0.1K
11:27 534.50 534.70 534.20 534.70 0.2K
11:28 534.70 534.70 534.35 534.35 0.3K
11:29 534.65 534.70 534.35 534.70 0.5K
11:30 534.60 534.60 534.25 534.25 0.1K
11:31 534.45 534.50 534.20 534.50 0.1K
11:32 534.50 534.50 534.00 534.00 0.1K
11:33 534.05 534.30 534.05 534.30 0.1K
11:34 534.25 534.40 533.85 533.85 1.0K
11:35 533.90 534.35 533.85 534.00 0.3K
11:36 534.00 534.00 533.70 534.00 0.2K
11:37 534.00 534.00 533.90 533.90 0.1K
11:38 533.90 533.90 533.60 533.80 0.5K
11:39 533.50 533.95 533.50 533.85 0.8K
11:40 533.85 533.85 533.50 533.80 0.4K
11:41 533.75 533.75 533.45 533.55 0.5K
11:42 533.55 533.60 533.00 533.40 1.0K
11:43 533.20 533.20 533.20 533.20 0.1K
11:44 533.50 533.65 533.40 533.65 0.0K
11:45 533.70 533.75 533.30 533.75 0.4K
11:46 533.60 533.60 533.55 533.55 0.1K
11:47 533.60 533.75 533.35 533.35 0.2K
11:48 533.25 533.50 533.05 533.05 0.4K
11:49 533.35 533.35 532.65 532.65 5.3K
11:50 532.40 532.80 532.40 532.80 1.1K
11:51 532.60 533.00 532.60 533.00 0.1K
11:52 533.00 533.00 532.60 532.90 0.3K
11:53 533.05 533.10 532.65 533.10 1.3K
11:54 532.95 533.00 532.65 532.80 0.4K
11:55 533.20 533.20 532.55 532.90 1.1K
11:56 532.55 532.90 532.55 532.65 0.1K
11:57 532.90 533.00 532.60 532.60 0.3K
11:58 532.95 533.10 532.50 532.55 0.5K
11:59 532.85 532.95 532.55 532.55 0.4K
12:00 532.85 532.85 532.55 532.55 0.2K
12:01 532.80 532.85 532.80 532.85 0.0K
12:02 532.85 533.45 532.85 533.40 1.4K
12:03 533.40 533.45 533.00 533.05 0.6K
12:04 533.35 533.40 533.35 533.35 0.1K
12:05 533.35 533.40 532.80 532.80 0.8K
12:06 533.10 533.10 533.10 533.10 0.8K
12:07 533.35 533.65 533.35 533.65 0.6K
12:08 533.45 533.65 533.10 533.65 0.7K
12:09 533.40 533.40 533.25 533.25 0.1K
12:10 533.25 533.25 533.20 533.20 0.0K
12:11 533.10 533.20 533.00 533.20 1.9K
12:12 533.20 533.20 532.50 532.50 1.3K
12:13 532.80 532.80 532.80 532.80 0.4K
12:14 533.00 533.00 532.50 532.55 1.2K
12:15 532.80 532.85 532.55 532.85 0.2K
12:16 532.85 533.15 532.55 533.15 0.2K
12:17 532.65 533.15 532.65 533.15 0.1K
12:18 532.70 533.05 532.70 532.75 0.1K
12:19 532.75 532.75 532.30 532.30 1.3K
12:20 532.40 532.75 532.40 532.40 0.2K
12:21 532.75 532.75 532.40 532.70 0.2K
12:22 532.75 532.75 532.40 532.50 0.4K
12:23 532.50 532.75 532.50 532.75 0.4K
12:24 532.75 532.75 532.70 532.70 0.3K
12:25 532.75 532.75 532.55 532.70 0.4K
12:26 532.50 532.60 532.30 532.30 0.5K
12:27 532.60 532.65 532.30 532.65 0.1K
12:28 532.30 532.30 532.15 532.15 1.1K
12:29 532.20 532.60 532.10 532.60 2.1K
12:30 532.60 532.60 532.10 532.30 2.3K
12:31 532.30 532.50 532.10 532.30 0.4K
12:32 532.20 532.45 531.90 532.45 2.3K
12:33 532.50 532.70 532.50 532.70 0.1K
12:34 532.70 532.75 532.70 532.75 0.1K
12:35 532.90 532.90 532.70 532.70 0.4K
12:36 532.70 533.00 532.70 532.90 0.7K
12:37 532.50 532.65 532.10 532.10 0.6K
12:38 532.10 532.30 531.70 531.70 2.9K
12:39 531.70 532.40 531.70 532.00 0.4K
12:40 532.00 532.30 531.95 532.30 0.2K
12:41 532.30 532.30 531.85 532.00 0.8K
12:42 531.65 531.65 531.10 531.10 1.5K
12:43 531.10 531.65 531.10 531.15 0.8K
12:44 531.30 531.70 531.10 531.70 3.9K
12:45 531.30 531.85 531.30 531.85 1.0K
12:46 531.70 531.70 531.65 531.65 0.3K
12:47 531.65 531.70 531.50 531.50 0.1K
12:48 531.50 531.70 531.15 531.70 2.7K
12:49 531.70 531.70 531.70 531.70 0.7K
12:50 531.70 531.70 531.20 531.45 0.5K
12:51 531.50 531.85 531.20 531.85 0.2K
12:52 531.85 532.00 531.85 531.85 0.1K
12:53 531.70 532.00 531.60 531.60 0.8K
12:54 531.70 531.95 531.15 531.20 2.8K
12:55 531.55 531.85 531.35 531.75 0.8K
12:56 531.90 531.90 531.50 531.70 0.3K
12:57 531.75 531.90 531.70 531.75 0.1K
12:58 531.70 531.70 531.40 531.40 0.2K
12:59 531.55 531.55 531.20 531.55 0.5K
13:00 531.60 531.85 531.60 531.85 1.2K
13:01 531.85 531.85 531.55 531.85 0.1K
13:02 531.80 531.80 531.55 531.55 0.2K
13:03 531.80 531.80 531.80 531.80 0.2K
13:04 531.60 531.60 531.60 531.60 0.2K
13:05 531.45 531.45 531.15 531.15 6.8K
13:06 531.40 531.65 531.25 531.65 0.1K
13:07 531.75 531.75 531.30 531.70 0.2K
13:08 531.65 531.65 531.35 531.35 0.2K
13:09 531.35 531.65 531.35 531.65 0.1K
13:10 531.65 531.65 531.65 531.65 0.2K
13:11 531.60 531.75 531.60 531.65 0.3K
13:12 531.95 531.95 531.40 531.40 1.2K
13:13 531.75 532.00 531.70 531.95 1.2K
13:14 532.00 532.40 532.00 532.40 1.1K
13:15 532.05 532.55 531.95 532.55 0.3K
13:16 532.55 533.00 532.10 532.65 2.6K
13:17 532.65 532.65 532.65 532.65 0.1K
13:18 532.30 532.65 531.80 531.80 2.7K
13:19 532.05 532.30 532.05 532.30 1.1K
13:20 532.05 532.40 532.05 532.40 0.2K
13:21 532.35 532.40 532.35 532.40 0.3K
13:22 532.00 532.40 531.15 531.15 1.2K
13:23 531.30 531.30 531.30 531.30 0.0K
13:24 531.45 531.45 531.45 531.45 0.3K
13:25 531.80 531.85 531.40 531.40 0.3K
13:26 531.25 531.45 531.05 531.05 0.7K
13:27 531.15 531.60 531.15 531.30 0.1K
13:28 531.85 531.85 531.40 531.80 0.3K
13:29 531.40 531.85 531.40 531.50 0.2K
13:30 531.50 531.80 531.40 531.80 0.3K
13:31 531.90 531.90 531.85 531.85 0.5K
13:32 531.90 531.90 531.50 531.50 0.2K
13:33 531.85 531.85 531.70 531.70 0.0K
13:34 532.00 532.00 532.00 532.00 0.0K
13:35 532.00 532.00 531.85 532.00 0.2K
13:36 531.85 531.95 531.85 531.95 0.0K
13:37 531.95 531.95 531.85 531.85 0.3K
13:38 532.00 532.00 532.00 532.00 0.1K
13:39 532.00 532.35 532.00 532.05 0.5K
13:40 532.15 532.15 531.40 531.40 0.8K
13:41 531.55 531.75 531.55 531.60 0.2K
13:42 531.55 531.95 531.55 531.95 0.3K
13:43 531.65 531.85 531.60 531.60 9.9K
13:44 531.35 531.65 531.00 531.15 2.2K
13:45 531.40 531.50 531.40 531.40 0.5K
13:46 531.40 531.40 531.10 531.10 1.6K
13:47 531.40 531.55 531.30 531.55 0.7K
13:48 531.55 531.55 531.50 531.50 0.0K
13:49 531.55 531.55 531.55 531.55 0.1K
13:50 531.55 531.55 531.10 531.45 0.7K
13:51 531.10 531.10 530.80 530.90 11.0K
13:52 530.85 531.15 530.80 531.15 0.8K
13:53 531.40 531.40 531.40 531.40 0.1K
13:54 531.15 531.40 531.15 531.40 0.0K
13:55 531.40 531.65 531.15 531.35 0.7K
13:56 531.60 531.60 531.60 531.60 0.0K
13:57 531.50 532.00 531.50 532.00 0.4K
13:58 532.55 533.50 532.50 533.50 7.9K
13:59 533.50 533.90 533.45 533.70 1.8K
14:00 533.55 534.00 533.30 533.40 4.6K
14:01 533.40 533.40 533.00 533.00 3.8K
14:02 533.00 533.35 533.00 533.35 0.3K
14:03 533.35 533.50 533.35 533.45 2.3K
14:04 533.40 534.30 533.40 533.90 11.5K
14:05 534.20 534.30 533.90 533.90 1.3K
14:06 533.95 533.95 533.55 533.85 0.6K
14:07 533.80 533.80 533.35 533.75 0.2K
14:08 533.40 533.80 533.10 533.65 0.3K
14:09 533.65 533.65 533.65 533.65 0.1K
14:10 533.65 533.95 533.65 533.65 0.5K
14:11 533.25 534.70 533.25 534.15 3.7K
14:12 534.15 534.15 533.60 534.00 0.1K
14:13 534.00 534.15 533.75 534.10 0.6K
14:14 534.10 534.50 534.10 534.50 1.1K
14:15 534.60 534.95 534.40 534.45 1.7K
14:16 534.40 534.45 534.20 534.20 0.2K
14:17 534.00 534.00 533.40 533.90 0.4K
14:18 533.85 533.90 533.50 533.50 0.1K
14:19 533.45 533.50 533.20 533.45 0.6K
14:20 533.25 533.50 533.15 533.15 0.2K
14:21 533.40 533.50 533.40 533.50 0.3K
14:22 533.50 533.50 533.20 533.50 0.1K
14:23 533.20 533.45 533.15 533.15 0.3K
14:24 533.05 534.35 533.05 534.35 5.2K
14:25 534.05 534.05 533.70 534.00 2.8K
14:26 534.15 534.15 534.00 534.00 1.8K
14:27 534.10 534.10 534.00 534.10 0.2K
14:28 534.10 534.10 534.00 534.00 1.0K
14:29 534.10 534.10 534.00 534.10 0.3K
14:30 534.10 534.10 533.70 534.05 1.0K
14:31 534.00 534.00 533.60 533.60 0.0K
14:32 533.85 534.00 533.60 533.60 1.6K
14:33 533.90 533.90 533.30 533.80 1.2K
14:34 533.80 533.80 533.40 533.75 0.4K
14:35 533.80 533.80 533.50 533.50 0.3K
14:36 533.40 533.50 533.20 533.50 1.9K
14:37 533.25 533.25 533.25 533.25 0.0K
14:38 533.25 533.85 533.25 533.75 2.1K
14:39 533.90 533.90 533.25 533.25 1.1K
14:40 533.20 533.35 532.80 532.80 2.1K
14:41 532.80 533.20 532.80 533.20 0.4K
14:42 533.20 533.20 532.95 533.00 0.3K
14:43 532.70 533.00 532.25 533.00 4.0K
14:44 532.55 532.85 532.55 532.85 0.3K
14:45 532.50 532.50 532.40 532.45 0.9K
14:46 532.45 532.75 532.45 532.45 0.3K
14:47 532.30 532.80 532.30 532.40 0.5K
14:48 532.80 532.80 532.20 532.35 1.4K
14:49 532.70 532.70 532.15 532.25 0.9K
14:50 532.15 532.60 532.05 532.05 1.9K
14:51 532.25 532.35 532.00 532.00 3.1K
14:52 532.00 532.15 532.00 532.00 3.8K
14:53 532.40 532.40 532.00 532.00 0.2K
14:54 532.40 532.85 532.25 532.85 2.1K
14:55 533.00 533.00 532.45 532.45 2.9K
14:56 532.45 532.70 532.45 532.70 0.1K
14:57 532.70 532.70 532.10 532.10 3.8K
14:58 532.65 532.95 532.65 532.75 0.6K
14:59 532.45 532.75 532.30 532.30 0.1K
15:00 532.70 532.70 532.35 532.65 1.4K
15:01 532.65 532.85 532.65 532.85 1.5K
15:02 532.85 532.85 532.55 532.55 1.4K
15:03 532.45 532.50 532.30 532.30 2.3K
15:04 532.50 532.50 532.50 532.50 0.5K
15:05 532.50 533.20 532.45 533.00 7.7K
15:06 533.00 533.00 532.70 532.85 6.7K
15:07 532.85 532.85 532.65 532.80 0.3K
15:08 532.85 533.40 532.85 533.25 3.0K
15:09 533.25 533.85 533.25 533.85 4.7K
15:10 533.75 533.85 533.75 533.75 9.5K
15:11 533.55 533.65 533.15 533.45 1.8K
15:12 533.45 533.45 533.05 533.15 2.1K
15:13 533.25 533.45 532.90 533.00 3.1K
15:14 533.35 533.50 532.95 532.95 7.0K
15:15 533.30 533.90 533.25 533.90 4.4K
15:16 533.80 533.80 533.20 533.50 4.3K
15:17 533.50 533.50 533.45 533.45 2.7K
15:18 533.45 534.45 533.10 534.40 10.1K
15:19 534.40 534.40 533.50 533.65 4.3K
15:20 533.70 534.00 533.60 533.60 8.1K
15:21 533.75 534.20 533.75 534.20 3.8K
15:22 534.00 534.30 533.95 533.95 4.5K
15:23 534.00 534.00 533.65 533.65 3.2K
15:24 533.65 533.80 533.50 533.50 2.3K
15:25 533.10 533.50 533.00 533.00 3.5K
15:26 532.70 533.00 532.70 532.95 1.9K
15:27 533.00 533.00 532.95 533.00 4.0K
15:28 533.00 533.00 532.90 533.00 2.4K
15:29 533.00 533.30 532.35 533.30 15.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし