Dr. Lal PathLabs Ltd (DLPA)

DLPA
🏛️ インド →
3,127.70
最終更新: 2025-10-03
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 3,399.00 3,399.00 3,399.00 3,399.00 0.4K
09:15 3,394.20 3,396.00 3,378.60 3,381.80 1.9K
09:16 3,377.50 3,389.40 3,357.00 3,357.00 1.8K
09:17 3,361.30 3,363.90 3,346.60 3,346.60 0.6K
09:18 3,349.00 3,349.00 3,331.00 3,331.00 0.7K
09:19 3,335.60 3,335.60 3,330.00 3,333.80 0.7K
09:20 3,332.20 3,332.20 3,325.00 3,328.10 1.0K
09:21 3,323.50 3,327.80 3,321.10 3,327.80 0.4K
09:22 3,322.90 3,324.10 3,320.60 3,323.30 0.3K
09:23 3,325.70 3,325.70 3,320.10 3,320.10 0.4K
09:24 3,321.20 3,329.90 3,320.00 3,323.20 1.0K
09:25 3,322.00 3,322.00 3,313.00 3,317.60 0.2K
09:26 3,313.40 3,318.90 3,310.90 3,310.90 0.5K
09:27 3,313.90 3,319.00 3,313.90 3,319.00 0.4K
09:28 3,316.90 3,316.90 3,310.80 3,313.70 0.5K
09:29 3,310.10 3,314.10 3,310.00 3,311.70 0.2K
09:30 3,310.00 3,327.50 3,308.60 3,327.50 0.5K
09:31 3,340.00 3,358.40 3,340.00 3,358.40 1.3K
09:32 3,364.30 3,368.00 3,361.90 3,366.10 1.6K
09:33 3,374.00 3,380.00 3,374.00 3,378.00 1.2K
09:34 3,374.80 3,375.00 3,367.90 3,370.00 0.7K
09:35 3,365.90 3,365.90 3,356.40 3,360.00 0.6K
09:36 3,364.00 3,375.00 3,363.00 3,372.00 4.0K
09:37 3,373.30 3,380.00 3,373.30 3,380.00 0.7K
09:38 3,379.20 3,392.40 3,379.20 3,392.40 1.5K
09:39 3,394.40 3,396.00 3,388.80 3,393.50 1.3K
09:40 3,395.30 3,395.30 3,385.70 3,393.80 2.1K
09:41 3,390.70 3,403.20 3,390.60 3,398.40 2.0K
09:42 3,397.60 3,410.30 3,397.60 3,410.30 2.0K
09:43 3,410.00 3,411.70 3,390.00 3,399.80 3.4K
09:44 3,399.80 3,400.00 3,384.40 3,388.70 1.7K
09:45 3,389.00 3,390.00 3,389.00 3,390.00 0.5K
09:46 3,390.00 3,390.30 3,385.10 3,390.30 0.6K
09:47 3,387.60 3,393.30 3,387.10 3,393.30 0.4K
09:48 3,391.30 3,395.00 3,391.30 3,393.70 0.6K
09:49 3,396.20 3,398.90 3,393.70 3,397.00 0.4K
09:50 3,394.50 3,405.90 3,394.50 3,399.30 0.8K
09:51 3,399.20 3,399.40 3,393.60 3,399.40 0.5K
09:52 3,401.80 3,401.80 3,397.50 3,399.90 1.2K
09:53 3,397.00 3,397.00 3,392.30 3,392.30 0.3K
09:54 3,388.90 3,394.80 3,386.80 3,394.80 0.4K
09:55 3,397.90 3,399.30 3,392.20 3,392.20 0.4K
09:56 3,394.90 3,395.20 3,391.50 3,393.80 0.3K
09:57 3,397.90 3,397.90 3,392.30 3,394.00 0.8K
09:58 3,394.10 3,415.00 3,394.10 3,408.70 3.1K
09:59 3,404.10 3,405.00 3,400.70 3,405.00 2.0K
10:00 3,404.00 3,405.00 3,395.20 3,395.20 1.3K
10:01 3,396.80 3,399.30 3,395.00 3,396.40 1.0K
10:02 3,396.40 3,398.50 3,395.40 3,397.30 0.4K
10:03 3,397.30 3,402.00 3,397.30 3,397.80 2.8K
10:04 3,396.10 3,400.10 3,395.00 3,400.10 4.0K
10:05 3,403.10 3,405.00 3,395.00 3,395.00 3.4K
10:06 3,395.00 3,410.40 3,394.40 3,409.00 8.5K
10:07 3,408.00 3,408.00 3,395.20 3,400.00 3.7K
10:08 3,400.70 3,401.10 3,397.90 3,399.20 0.5K
10:09 3,398.20 3,399.70 3,385.10 3,385.10 0.9K
10:10 3,384.90 3,386.80 3,381.70 3,386.80 1.0K
10:11 3,388.60 3,390.40 3,387.90 3,390.00 0.4K
10:12 3,389.50 3,390.00 3,384.90 3,385.10 0.8K
10:13 3,382.30 3,393.50 3,382.30 3,392.40 0.5K
10:14 3,394.30 3,396.40 3,394.30 3,396.40 0.4K
10:15 3,395.70 3,397.10 3,391.10 3,391.10 0.5K
10:16 3,392.50 3,397.90 3,390.10 3,397.90 0.5K
10:17 3,396.40 3,400.00 3,396.40 3,399.50 0.8K
10:18 3,399.40 3,399.50 3,396.30 3,398.80 0.9K
10:19 3,398.80 3,402.00 3,398.60 3,402.00 1.0K
10:20 3,402.00 3,403.30 3,398.20 3,398.20 0.6K
10:21 3,399.20 3,399.50 3,385.30 3,385.40 0.8K
10:22 3,385.40 3,386.30 3,385.00 3,386.30 0.3K
10:23 3,389.10 3,394.40 3,389.10 3,394.40 1.2K
10:24 3,394.60 3,396.80 3,394.30 3,394.30 0.6K
10:25 3,391.50 3,398.80 3,391.50 3,393.70 0.4K
10:26 3,395.90 3,398.70 3,393.00 3,398.50 0.6K
10:27 3,399.40 3,400.00 3,397.60 3,397.80 0.4K
10:28 3,398.90 3,399.30 3,396.70 3,398.20 0.3K
10:29 3,398.40 3,398.40 3,394.40 3,397.60 0.4K
10:30 3,395.80 3,398.00 3,395.80 3,398.00 0.3K
10:31 3,396.90 3,399.70 3,396.90 3,399.70 0.2K
10:32 3,397.60 3,397.80 3,394.70 3,396.00 0.4K
10:33 3,396.00 3,398.40 3,396.00 3,396.30 0.4K
10:34 3,398.00 3,398.00 3,394.80 3,394.80 0.3K
10:35 3,395.00 3,397.20 3,393.60 3,397.20 0.3K
10:36 3,396.00 3,397.00 3,393.50 3,397.00 0.3K
10:37 3,396.00 3,396.90 3,393.60 3,394.70 0.3K
10:38 3,393.70 3,396.70 3,393.70 3,394.50 0.2K
10:39 3,394.50 3,397.90 3,394.50 3,395.90 0.3K
10:40 3,395.90 3,397.90 3,395.90 3,397.50 0.2K
10:41 3,397.50 3,397.50 3,393.50 3,395.70 0.4K
10:42 3,395.70 3,398.00 3,393.50 3,397.60 0.5K
10:43 3,395.30 3,399.00 3,395.30 3,398.60 0.4K
10:44 3,398.70 3,398.70 3,386.80 3,389.00 2.2K
10:45 3,388.50 3,390.30 3,386.80 3,388.00 0.4K
10:46 3,388.00 3,392.60 3,388.00 3,391.60 0.4K
10:47 3,391.90 3,391.90 3,390.00 3,391.10 0.3K
10:48 3,392.90 3,392.90 3,388.00 3,390.10 1.4K
10:49 3,390.10 3,390.50 3,388.00 3,388.00 0.3K
10:50 3,388.00 3,390.50 3,388.00 3,389.30 0.3K
10:51 3,389.30 3,390.90 3,389.30 3,389.80 0.3K
10:52 3,390.00 3,391.00 3,388.60 3,388.60 0.3K
10:53 3,390.40 3,390.90 3,388.40 3,390.00 0.4K
10:54 3,390.00 3,391.00 3,388.70 3,391.00 0.3K
10:55 3,390.00 3,391.00 3,388.20 3,391.00 0.6K
10:56 3,390.10 3,390.10 3,388.00 3,388.90 0.3K
10:57 3,388.90 3,390.20 3,388.30 3,389.50 0.3K
10:58 3,390.40 3,390.50 3,388.60 3,390.40 0.3K
10:59 3,388.90 3,391.10 3,388.90 3,389.00 0.4K
11:00 3,389.40 3,390.00 3,389.00 3,389.10 0.5K
11:01 3,389.50 3,392.50 3,388.00 3,389.90 0.6K
11:02 3,388.00 3,390.80 3,388.00 3,390.80 0.3K
11:03 3,388.00 3,390.60 3,388.00 3,388.60 0.3K
11:04 3,388.20 3,389.90 3,388.00 3,388.00 0.2K
11:05 3,389.20 3,392.20 3,388.20 3,389.00 0.8K
11:06 3,391.80 3,391.90 3,388.20 3,390.50 0.3K
11:07 3,390.50 3,391.90 3,389.10 3,391.90 0.3K
11:08 3,393.50 3,393.50 3,389.00 3,390.10 0.3K
11:09 3,391.80 3,391.80 3,389.00 3,389.00 0.4K
11:10 3,389.00 3,391.10 3,388.00 3,388.00 0.6K
11:11 3,390.30 3,390.60 3,388.00 3,388.40 0.3K
11:12 3,388.40 3,391.50 3,388.00 3,390.80 0.2K
11:13 3,390.80 3,391.90 3,388.60 3,388.60 0.3K
11:14 3,389.30 3,392.50 3,388.00 3,392.50 0.2K
11:15 3,391.40 3,392.30 3,388.00 3,388.80 0.6K
11:16 3,388.50 3,393.20 3,387.00 3,387.00 0.6K
11:17 3,386.10 3,389.70 3,386.10 3,388.70 0.3K
11:18 3,390.50 3,390.50 3,385.00 3,385.00 0.4K
11:19 3,385.00 3,389.50 3,384.00 3,388.50 0.4K
11:20 3,385.10 3,389.50 3,385.00 3,389.40 1.1K
11:21 3,390.00 3,390.00 3,385.10 3,387.80 0.4K
11:22 3,385.60 3,389.30 3,385.60 3,387.30 0.4K
11:23 3,387.50 3,389.90 3,385.30 3,385.30 0.4K
11:24 3,387.60 3,389.70 3,385.40 3,385.90 1.4K
11:25 3,379.90 3,382.60 3,373.90 3,376.70 3.2K
11:26 3,378.90 3,381.40 3,378.20 3,379.20 0.3K
11:27 3,378.20 3,382.60 3,376.50 3,382.60 0.3K
11:28 3,380.20 3,382.90 3,376.80 3,380.90 0.5K
11:29 3,380.80 3,383.00 3,376.80 3,377.90 0.3K
11:30 3,378.70 3,382.40 3,378.70 3,380.50 0.3K
11:31 3,379.70 3,383.40 3,379.70 3,383.40 0.3K
11:32 3,383.00 3,383.00 3,377.60 3,379.40 0.4K
11:33 3,377.40 3,381.90 3,376.50 3,381.70 0.3K
11:34 3,380.60 3,383.90 3,377.90 3,383.60 0.3K
11:35 3,381.10 3,383.30 3,380.40 3,382.00 0.2K
11:36 3,382.00 3,384.30 3,376.60 3,377.80 0.4K
11:37 3,379.40 3,381.00 3,375.10 3,378.90 0.5K
11:38 3,377.70 3,380.00 3,375.10 3,377.90 0.4K
11:39 3,379.00 3,379.90 3,376.50 3,379.00 0.4K
11:40 3,375.40 3,379.80 3,375.10 3,378.80 0.3K
11:41 3,378.20 3,382.20 3,377.50 3,379.30 0.2K
11:42 3,378.80 3,380.00 3,375.90 3,375.90 0.3K
11:43 3,377.30 3,379.50 3,375.50 3,376.10 0.3K
11:44 3,377.90 3,381.00 3,376.00 3,379.70 0.4K
11:45 3,377.80 3,382.30 3,377.00 3,379.70 0.4K
11:46 3,379.70 3,385.30 3,375.40 3,384.80 8.5K
11:47 3,383.00 3,384.20 3,375.00 3,379.70 0.9K
11:48 3,378.90 3,383.20 3,377.80 3,378.20 0.4K
11:49 3,379.80 3,380.00 3,376.80 3,378.60 0.4K
11:50 3,380.00 3,383.80 3,378.70 3,379.90 1.9K
11:51 3,379.90 3,385.00 3,378.50 3,384.70 5.8K
11:52 3,385.00 3,385.00 3,380.00 3,384.70 0.8K
11:53 3,383.30 3,385.00 3,381.80 3,383.10 0.8K
11:54 3,383.10 3,385.90 3,380.00 3,385.90 0.9K
11:55 3,383.30 3,386.50 3,379.50 3,380.90 3.7K
11:56 3,377.60 3,383.30 3,377.60 3,377.60 1.4K
11:57 3,380.00 3,383.40 3,377.60 3,379.30 0.7K
11:58 3,377.80 3,383.00 3,376.60 3,381.10 0.3K
11:59 3,381.80 3,384.00 3,376.90 3,382.30 0.6K
12:00 3,380.20 3,382.40 3,378.50 3,381.20 0.4K
12:01 3,381.20 3,383.90 3,377.20 3,380.00 0.7K
12:02 3,379.30 3,384.10 3,377.20 3,382.90 0.6K
12:03 3,382.90 3,385.00 3,380.00 3,383.30 1.2K
12:04 3,384.20 3,384.90 3,376.50 3,378.90 2.3K
12:05 3,381.20 3,384.30 3,378.30 3,378.30 1.0K
12:06 3,377.80 3,380.80 3,377.60 3,380.70 0.2K
12:07 3,381.70 3,382.30 3,377.00 3,381.80 0.3K
12:08 3,382.60 3,383.60 3,380.20 3,380.80 0.4K
12:09 3,380.20 3,382.30 3,378.60 3,378.90 0.4K
12:10 3,377.30 3,384.00 3,377.30 3,382.20 0.4K
12:11 3,378.10 3,383.80 3,378.10 3,380.00 0.4K
12:12 3,380.00 3,383.90 3,378.00 3,383.30 0.3K
12:13 3,381.10 3,383.70 3,378.20 3,378.20 0.4K
12:14 3,378.20 3,381.40 3,378.20 3,379.50 0.4K
12:15 3,378.50 3,382.70 3,377.30 3,379.70 0.3K
12:16 3,381.90 3,382.80 3,377.40 3,380.00 0.5K
12:17 3,379.00 3,383.90 3,378.00 3,381.20 1.1K
12:18 3,381.20 3,382.90 3,377.30 3,382.10 0.3K
12:19 3,381.30 3,381.30 3,377.90 3,379.50 0.4K
12:20 3,380.00 3,380.00 3,377.60 3,378.30 0.4K
12:21 3,378.20 3,379.50 3,377.70 3,379.50 0.4K
12:22 3,377.90 3,382.40 3,377.90 3,382.40 0.3K
12:23 3,382.40 3,384.10 3,378.00 3,378.00 0.5K
12:24 3,378.40 3,383.00 3,377.00 3,383.00 0.3K
12:25 3,377.00 3,382.70 3,377.00 3,377.10 0.4K
12:26 3,379.40 3,380.90 3,377.10 3,377.30 0.4K
12:27 3,377.60 3,382.70 3,377.10 3,379.30 0.4K
12:28 3,381.30 3,383.50 3,377.00 3,383.50 0.4K
12:29 3,381.30 3,382.50 3,376.70 3,382.50 0.3K
12:30 3,380.40 3,382.60 3,377.80 3,382.60 1.1K
12:31 3,378.00 3,380.00 3,376.40 3,379.30 0.3K
12:32 3,379.30 3,379.90 3,376.40 3,379.90 0.3K
12:33 3,380.00 3,380.00 3,377.80 3,378.30 0.4K
12:34 3,380.00 3,380.00 3,377.10 3,379.10 0.3K
12:35 3,378.20 3,382.00 3,378.20 3,379.80 0.4K
12:36 3,378.30 3,380.00 3,378.30 3,380.00 0.2K
12:37 3,378.20 3,380.00 3,377.70 3,380.00 0.4K
12:38 3,380.10 3,382.60 3,377.30 3,382.30 0.5K
12:39 3,380.60 3,382.20 3,377.20 3,381.90 0.4K
12:40 3,381.50 3,385.00 3,378.50 3,378.50 0.9K
12:41 3,377.60 3,380.00 3,377.60 3,380.00 0.3K
12:42 3,379.40 3,382.00 3,379.40 3,382.00 0.3K
12:43 3,381.20 3,382.90 3,378.70 3,382.70 0.7K
12:44 3,382.20 3,383.90 3,378.90 3,382.70 0.4K
12:45 3,380.30 3,383.90 3,378.80 3,382.90 0.4K
12:46 3,381.90 3,383.50 3,378.70 3,380.70 1.6K
12:47 3,382.10 3,384.00 3,379.60 3,379.80 0.5K
12:48 3,379.20 3,384.70 3,378.60 3,379.50 0.4K
12:49 3,379.10 3,383.20 3,379.10 3,380.00 0.3K
12:50 3,378.60 3,380.00 3,378.60 3,378.70 0.4K
12:51 3,378.70 3,379.90 3,378.60 3,379.60 0.8K
12:52 3,379.60 3,382.60 3,379.60 3,380.70 0.3K
12:53 3,381.20 3,384.00 3,379.10 3,380.70 0.5K
12:54 3,378.70 3,382.70 3,377.80 3,380.00 0.3K
12:55 3,379.20 3,379.90 3,379.20 3,379.80 0.3K
12:56 3,379.80 3,379.90 3,379.10 3,379.90 0.3K
12:57 3,379.40 3,380.00 3,379.40 3,379.90 0.3K
12:58 3,379.90 3,380.00 3,379.70 3,379.70 0.4K
12:59 3,379.50 3,380.00 3,377.90 3,379.00 0.3K
13:00 3,379.70 3,381.00 3,379.70 3,381.00 0.8K
13:01 3,381.00 3,384.00 3,381.00 3,384.00 0.9K
13:02 3,383.50 3,384.80 3,380.60 3,384.80 0.6K
13:03 3,384.80 3,384.80 3,379.40 3,379.40 1.6K
13:04 3,380.70 3,382.90 3,372.80 3,376.00 3.3K
13:05 3,374.60 3,380.10 3,371.30 3,371.30 0.7K
13:06 3,374.10 3,377.90 3,373.10 3,373.30 0.3K
13:07 3,373.20 3,375.00 3,372.60 3,374.90 0.3K
13:08 3,374.90 3,377.20 3,374.90 3,377.20 0.3K
13:09 3,375.90 3,377.10 3,373.20 3,375.00 0.3K
13:10 3,375.60 3,380.60 3,375.60 3,380.00 0.7K
13:11 3,380.90 3,380.90 3,379.30 3,379.90 0.3K
13:12 3,379.90 3,384.10 3,378.50 3,382.40 0.3K
13:13 3,383.40 3,385.00 3,382.50 3,383.70 0.4K
13:14 3,382.30 3,384.10 3,378.60 3,378.60 0.6K
13:15 3,378.30 3,383.30 3,378.30 3,382.00 0.3K
13:16 3,380.30 3,383.30 3,380.30 3,381.50 0.3K
13:17 3,381.60 3,384.00 3,378.00 3,378.00 0.5K
13:18 3,378.20 3,381.50 3,378.20 3,381.50 0.3K
13:19 3,381.80 3,383.90 3,373.90 3,374.30 2.6K
13:20 3,374.70 3,379.80 3,374.70 3,378.70 0.4K
13:21 3,377.60 3,379.10 3,375.00 3,378.30 0.4K
13:22 3,378.40 3,379.60 3,376.80 3,378.40 0.3K
13:23 3,378.40 3,380.60 3,376.90 3,379.80 0.3K
13:24 3,380.30 3,380.30 3,374.20 3,375.60 0.6K
13:25 3,375.00 3,377.40 3,371.90 3,372.80 1.4K
13:26 3,375.00 3,378.00 3,373.40 3,373.40 0.6K
13:27 3,373.50 3,375.00 3,373.30 3,373.40 0.3K
13:28 3,373.30 3,375.00 3,373.30 3,375.00 0.3K
13:29 3,374.90 3,377.00 3,374.90 3,375.00 0.3K
13:30 3,375.00 3,378.70 3,375.00 3,378.70 0.3K
13:31 3,378.70 3,378.70 3,377.10 3,377.80 0.4K
13:32 3,378.70 3,380.00 3,377.70 3,378.60 0.3K
13:33 3,379.30 3,380.50 3,377.30 3,380.50 0.3K
13:34 3,380.50 3,381.30 3,373.40 3,377.30 1.2K
13:35 3,376.00 3,379.20 3,374.90 3,377.80 0.3K
13:36 3,376.10 3,379.20 3,373.60 3,378.00 0.4K
13:37 3,379.40 3,379.40 3,374.10 3,379.10 0.4K
13:38 3,378.10 3,379.20 3,377.60 3,379.20 0.3K
13:39 3,378.60 3,380.30 3,376.20 3,376.20 0.4K
13:40 3,375.40 3,380.70 3,375.40 3,377.80 0.4K
13:41 3,378.70 3,379.80 3,374.30 3,374.30 0.5K
13:42 3,373.80 3,379.80 3,373.80 3,377.90 0.3K
13:43 3,379.50 3,380.50 3,374.30 3,374.30 0.8K
13:44 3,374.60 3,375.00 3,373.50 3,375.00 0.3K
13:45 3,374.70 3,375.00 3,370.80 3,375.00 1.1K
13:46 3,373.10 3,379.90 3,373.00 3,373.00 0.7K
13:47 3,373.00 3,376.90 3,371.70 3,376.70 0.3K
13:48 3,375.00 3,375.00 3,370.00 3,371.40 0.9K
13:49 3,370.80 3,376.50 3,370.80 3,376.00 0.5K
13:50 3,375.20 3,377.70 3,374.40 3,374.40 0.4K
13:51 3,375.10 3,378.50 3,372.00 3,376.10 0.4K
13:52 3,373.40 3,375.10 3,371.50 3,372.70 0.5K
13:53 3,374.40 3,376.30 3,374.40 3,376.10 0.3K
13:54 3,375.40 3,375.40 3,363.30 3,369.40 2.3K
13:55 3,370.80 3,373.00 3,369.70 3,373.00 0.5K
13:56 3,371.30 3,373.70 3,367.50 3,368.40 0.5K
13:57 3,369.90 3,373.80 3,369.90 3,373.80 0.3K
13:58 3,372.70 3,374.80 3,362.40 3,362.40 2.0K
13:59 3,362.20 3,371.00 3,362.20 3,370.10 0.3K
14:00 3,370.00 3,370.00 3,362.90 3,367.80 2.0K
14:01 3,367.80 3,369.00 3,358.20 3,358.20 1.2K
14:02 3,358.40 3,365.60 3,358.40 3,364.50 0.4K
14:03 3,365.60 3,366.30 3,364.10 3,365.50 0.4K
14:04 3,366.40 3,367.90 3,362.30 3,363.40 0.4K
14:05 3,363.40 3,365.00 3,363.40 3,364.80 0.3K
14:06 3,364.70 3,365.00 3,364.70 3,365.00 0.3K
14:07 3,365.00 3,366.70 3,363.10 3,366.70 0.5K
14:08 3,366.60 3,368.30 3,366.60 3,367.60 0.4K
14:09 3,368.40 3,368.40 3,365.00 3,366.00 0.5K
14:10 3,366.50 3,368.00 3,365.30 3,366.70 0.3K
14:11 3,366.70 3,368.30 3,364.90 3,367.30 0.4K
14:12 3,367.30 3,367.30 3,362.30 3,364.80 0.4K
14:13 3,364.80 3,365.80 3,361.10 3,365.40 0.3K
14:14 3,365.40 3,366.20 3,365.40 3,366.20 0.4K
14:15 3,366.30 3,369.30 3,366.20 3,366.50 0.5K
14:16 3,367.60 3,367.60 3,365.40 3,366.60 0.3K
14:17 3,366.00 3,366.60 3,363.40 3,365.50 0.4K
14:18 3,366.00 3,366.00 3,363.60 3,365.00 0.7K
14:19 3,365.00 3,365.00 3,361.90 3,362.40 0.4K
14:20 3,362.50 3,365.00 3,362.50 3,363.50 0.4K
14:21 3,364.30 3,365.00 3,364.30 3,364.50 0.3K
14:22 3,364.50 3,364.80 3,364.40 3,364.50 0.3K
14:23 3,364.50 3,365.00 3,363.70 3,364.90 0.3K
14:24 3,363.90 3,365.00 3,358.40 3,358.40 0.5K
14:25 3,358.00 3,358.10 3,356.10 3,357.20 0.3K
14:26 3,357.90 3,357.90 3,351.20 3,351.20 2.0K
14:27 3,351.50 3,354.20 3,347.90 3,347.90 1.2K
14:28 3,347.90 3,350.60 3,346.00 3,348.40 0.2K
14:29 3,348.50 3,348.50 3,346.80 3,348.50 0.3K
14:30 3,348.30 3,349.40 3,348.30 3,348.30 0.4K
14:31 3,349.00 3,350.40 3,344.10 3,346.60 2.0K
14:32 3,346.60 3,348.00 3,343.00 3,343.00 0.8K
14:33 3,343.00 3,345.00 3,343.00 3,344.40 0.3K
14:34 3,344.50 3,345.00 3,340.30 3,340.30 0.5K
14:35 3,340.00 3,341.10 3,338.30 3,338.30 0.9K
14:36 3,335.10 3,341.20 3,335.10 3,339.90 0.4K
14:37 3,338.50 3,340.00 3,336.00 3,339.90 0.3K
14:38 3,339.90 3,339.90 3,336.00 3,336.60 0.5K
14:39 3,337.80 3,337.90 3,336.30 3,337.00 0.4K
14:40 3,338.30 3,338.60 3,336.30 3,337.80 0.4K
14:41 3,337.90 3,339.00 3,337.10 3,338.60 0.5K
14:42 3,338.60 3,338.60 3,337.00 3,337.70 0.7K
14:43 3,337.70 3,338.00 3,336.00 3,337.40 0.4K
14:44 3,336.00 3,336.00 3,335.00 3,335.10 0.4K
14:45 3,335.10 3,336.00 3,334.80 3,336.00 0.6K
14:46 3,336.00 3,339.00 3,336.00 3,338.00 0.5K
14:47 3,336.20 3,337.00 3,333.80 3,335.50 0.4K
14:48 3,333.90 3,333.90 3,326.90 3,326.90 0.6K
14:49 3,328.70 3,332.00 3,327.10 3,332.00 0.5K
14:50 3,330.80 3,332.00 3,327.00 3,330.90 1.2K
14:51 3,330.40 3,330.50 3,326.10 3,327.00 0.5K
14:52 3,328.00 3,330.40 3,326.10 3,326.90 1.4K
14:53 3,328.00 3,329.40 3,328.00 3,329.00 0.3K
14:54 3,328.20 3,329.00 3,326.40 3,328.00 0.4K
14:55 3,329.00 3,329.00 3,328.00 3,329.00 0.4K
14:56 3,328.90 3,340.00 3,328.90 3,339.60 0.8K
14:57 3,339.60 3,344.50 3,339.60 3,344.10 0.4K
14:58 3,344.10 3,350.00 3,343.30 3,348.60 0.8K
14:59 3,348.60 3,355.70 3,348.60 3,354.80 0.3K
15:00 3,357.00 3,357.00 3,337.00 3,343.80 1.8K
15:01 3,333.90 3,340.90 3,331.50 3,339.40 1.7K
15:02 3,338.00 3,340.80 3,332.20 3,336.50 0.7K
15:03 3,335.10 3,336.80 3,326.00 3,326.00 0.5K
15:04 3,321.40 3,325.80 3,316.10 3,317.70 1.0K
15:05 3,319.80 3,322.30 3,317.00 3,319.90 1.2K
15:06 3,319.30 3,319.90 3,318.80 3,319.90 0.3K
15:07 3,320.20 3,327.00 3,319.90 3,327.00 0.3K
15:08 3,326.40 3,326.70 3,322.10 3,326.70 1.0K
15:09 3,327.50 3,327.50 3,321.30 3,321.30 1.5K
15:10 3,321.90 3,321.90 3,313.90 3,317.50 0.8K
15:11 3,316.60 3,319.90 3,315.30 3,317.70 0.8K
15:12 3,319.10 3,320.60 3,316.80 3,318.30 0.8K
15:13 3,317.00 3,317.00 3,311.90 3,312.50 1.5K
15:14 3,310.40 3,312.50 3,308.50 3,310.10 0.8K
15:15 3,312.20 3,314.30 3,312.00 3,314.30 0.9K
15:16 3,315.60 3,315.60 3,311.10 3,312.40 1.1K
15:17 3,313.50 3,314.60 3,313.50 3,314.00 1.1K
15:18 3,314.40 3,319.60 3,314.40 3,318.10 1.4K
15:19 3,318.10 3,321.70 3,318.10 3,320.80 0.6K
15:20 3,324.60 3,324.60 3,312.60 3,314.90 2.4K
15:21 3,314.90 3,315.40 3,312.50 3,315.20 1.1K
15:22 3,312.70 3,315.80 3,312.70 3,313.50 1.1K
15:23 3,314.30 3,315.70 3,313.00 3,313.90 1.1K
15:24 3,315.50 3,315.50 3,313.00 3,314.10 1.2K
15:25 3,314.10 3,316.80 3,314.10 3,314.90 1.2K
15:26 3,315.90 3,319.50 3,310.10 3,312.90 1.2K
15:27 3,314.00 3,314.00 3,308.20 3,311.70 2.0K
15:28 3,310.00 3,332.60 3,310.00 3,332.60 1.4K
15:29 3,311.00 3,319.80 3,305.10 3,319.40 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし