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
09:08 3,289.50 3,289.50 3,289.50 3,289.50 0.2K
09:15 3,313.30 3,313.30 3,292.30 3,294.20 0.2K
09:16 3,296.70 3,296.70 3,286.40 3,287.40 1.7K
09:17 3,286.40 3,288.30 3,285.30 3,288.20 0.7K
09:18 3,281.00 3,286.60 3,281.00 3,286.60 2.2K
09:19 3,285.20 3,288.10 3,282.90 3,285.70 0.2K
09:20 3,287.70 3,287.70 3,283.20 3,285.50 0.3K
09:21 3,284.30 3,286.60 3,284.30 3,286.60 0.1K
09:22 3,286.60 3,286.60 3,285.20 3,285.40 0.1K
09:23 3,286.60 3,289.30 3,285.40 3,288.00 0.4K
09:24 3,290.80 3,290.80 3,288.60 3,290.30 0.0K
09:25 3,290.30 3,290.30 3,289.10 3,290.20 0.0K
09:26 3,290.20 3,290.20 3,288.70 3,290.00 0.2K
09:27 3,289.90 3,290.20 3,289.40 3,290.20 0.3K
09:28 3,289.80 3,289.80 3,286.10 3,287.60 0.1K
09:29 3,285.80 3,285.80 3,282.40 3,284.90 0.7K
09:30 3,282.50 3,284.20 3,282.50 3,282.90 0.1K
09:31 3,284.20 3,284.20 3,282.90 3,283.10 0.1K
09:32 3,287.20 3,289.90 3,287.20 3,287.60 0.2K
09:33 3,287.40 3,287.40 3,283.10 3,283.20 0.1K
09:34 3,284.40 3,284.40 3,283.00 3,284.10 0.1K
09:35 3,283.00 3,283.90 3,283.00 3,283.20 0.1K
09:36 3,283.10 3,283.80 3,282.80 3,283.50 0.1K
09:37 3,282.80 3,286.80 3,282.80 3,283.60 0.3K
09:38 3,283.40 3,284.50 3,283.30 3,283.30 0.0K
09:39 3,283.30 3,284.20 3,283.30 3,283.30 0.0K
09:40 3,283.50 3,284.20 3,283.50 3,284.20 0.0K
09:41 3,284.20 3,287.10 3,284.20 3,285.60 0.4K
09:42 3,286.20 3,286.20 3,284.30 3,284.30 0.0K
09:43 3,285.80 3,285.80 3,284.30 3,285.70 0.0K
09:44 3,285.80 3,285.80 3,284.00 3,284.10 0.0K
09:45 3,285.70 3,285.70 3,283.60 3,283.60 0.1K
09:46 3,285.00 3,285.10 3,284.40 3,284.40 0.1K
09:47 3,285.10 3,285.10 3,284.40 3,284.40 0.0K
09:48 3,285.10 3,285.10 3,283.10 3,283.10 0.1K
09:49 3,283.10 3,286.00 3,283.10 3,286.00 0.8K
09:50 3,283.40 3,284.20 3,282.70 3,282.80 0.2K
09:51 3,282.10 3,286.90 3,282.00 3,284.60 0.2K
09:52 3,284.60 3,286.40 3,284.60 3,285.00 0.1K
09:53 3,286.10 3,286.10 3,284.50 3,284.50 0.1K
09:54 3,285.30 3,285.30 3,284.50 3,284.50 0.1K
09:55 3,284.80 3,284.80 3,283.00 3,284.40 0.0K
09:56 3,282.00 3,284.30 3,282.00 3,284.10 0.0K
09:57 3,284.10 3,284.10 3,282.00 3,282.20 0.0K
09:58 3,283.90 3,283.90 3,282.10 3,283.80 0.0K
09:59 3,283.80 3,283.80 3,282.10 3,283.70 0.0K
10:00 3,283.70 3,283.70 3,282.10 3,282.10 0.0K
10:01 3,283.00 3,283.30 3,282.10 3,283.30 0.1K
10:02 3,282.20 3,283.30 3,282.00 3,282.00 0.0K
10:03 3,282.00 3,283.20 3,282.00 3,283.00 0.1K
10:04 3,283.00 3,283.00 3,281.10 3,281.60 0.1K
10:05 3,281.10 3,281.60 3,281.00 3,281.10 0.0K
10:06 3,281.60 3,283.30 3,281.10 3,283.30 0.3K
10:07 3,283.20 3,283.20 3,282.10 3,282.10 0.0K
10:08 3,282.10 3,283.20 3,282.10 3,282.70 0.0K
10:09 3,282.20 3,282.70 3,281.40 3,281.40 0.0K
10:10 3,282.70 3,282.70 3,281.50 3,281.50 0.0K
10:11 3,282.50 3,282.50 3,281.00 3,281.10 0.0K
10:12 3,282.00 3,282.00 3,281.00 3,282.00 0.0K
10:13 3,282.00 3,282.00 3,281.40 3,281.50 0.0K
10:14 3,281.50 3,281.50 3,281.30 3,281.40 0.1K
10:15 3,281.50 3,281.50 3,281.40 3,281.40 0.0K
10:16 3,281.40 3,281.50 3,281.00 3,281.00 0.2K
10:17 3,281.50 3,283.00 3,281.00 3,281.00 0.5K
10:18 3,282.70 3,282.70 3,281.20 3,281.20 0.0K
10:19 3,282.60 3,282.60 3,281.10 3,282.60 0.0K
10:20 3,281.10 3,282.60 3,281.10 3,282.60 0.0K
10:21 3,281.10 3,282.50 3,281.10 3,281.90 0.0K
10:22 3,281.10 3,281.10 3,278.20 3,278.20 2.8K
10:23 3,277.00 3,277.70 3,277.00 3,277.20 0.2K
10:24 3,277.10 3,277.20 3,277.00 3,277.00 0.1K
10:25 3,277.00 3,277.00 3,273.00 3,273.20 2.4K
10:26 3,273.10 3,273.10 3,273.00 3,273.10 0.4K
10:27 3,273.00 3,273.10 3,271.60 3,271.60 1.6K
10:28 3,268.10 3,269.30 3,268.10 3,268.10 1.6K
10:29 3,268.10 3,269.30 3,268.00 3,269.30 0.0K
10:30 3,269.30 3,269.30 3,268.00 3,268.00 1.3K
10:31 3,268.80 3,270.00 3,268.40 3,270.00 0.4K
10:32 3,270.00 3,270.00 3,269.20 3,269.20 0.0K
10:33 3,269.90 3,269.90 3,269.20 3,269.50 0.0K
10:34 3,269.20 3,269.40 3,269.20 3,269.40 0.0K
10:35 3,269.40 3,269.40 3,268.20 3,269.00 0.2K
10:36 3,268.10 3,269.00 3,268.10 3,268.10 0.0K
10:37 3,268.10 3,268.60 3,264.50 3,264.50 0.8K
10:38 3,264.80 3,264.80 3,264.00 3,264.00 0.4K
10:39 3,264.10 3,264.10 3,264.00 3,264.10 0.2K
10:40 3,264.10 3,264.10 3,258.00 3,258.10 5.8K
10:41 3,258.10 3,258.50 3,258.10 3,258.50 0.3K
10:42 3,258.30 3,258.50 3,258.30 3,258.30 0.2K
10:43 3,258.50 3,258.50 3,258.30 3,258.30 0.0K
10:44 3,258.50 3,258.50 3,258.30 3,258.40 0.1K
10:45 3,258.30 3,258.40 3,258.00 3,258.40 0.2K
10:46 3,258.10 3,258.50 3,258.10 3,258.40 0.8K
10:47 3,258.20 3,259.80 3,258.10 3,258.20 2.2K
10:48 3,258.30 3,259.90 3,258.30 3,259.80 0.4K
10:49 3,258.70 3,259.80 3,258.70 3,259.80 0.0K
10:50 3,260.30 3,266.70 3,260.30 3,266.70 0.4K
10:51 3,266.70 3,267.00 3,266.70 3,267.00 0.0K
10:52 3,264.90 3,264.90 3,258.60 3,263.70 6.1K
10:53 3,263.60 3,263.70 3,263.50 3,263.70 0.0K
10:54 3,265.40 3,265.40 3,263.10 3,263.10 0.0K
10:55 3,262.60 3,264.40 3,262.60 3,263.90 0.0K
10:56 3,263.90 3,264.00 3,263.70 3,263.90 0.3K
10:57 3,265.80 3,272.00 3,265.80 3,272.00 0.5K
10:58 3,269.90 3,271.80 3,269.80 3,271.80 0.0K
10:59 3,270.80 3,271.20 3,270.80 3,271.20 0.1K
11:00 3,272.40 3,272.40 3,262.00 3,262.00 0.9K
11:01 3,263.10 3,265.90 3,263.10 3,264.70 0.6K
11:02 3,265.30 3,267.20 3,265.30 3,267.20 0.1K
11:03 3,267.20 3,271.10 3,267.20 3,271.10 0.0K
11:04 3,271.00 3,271.10 3,270.90 3,271.00 0.1K
11:05 3,269.60 3,271.00 3,269.60 3,271.00 0.0K
11:06 3,271.00 3,271.00 3,270.40 3,270.40 0.0K
11:07 3,271.00 3,272.00 3,268.00 3,270.70 8.1K
11:08 3,270.70 3,271.00 3,270.70 3,271.00 0.0K
11:09 3,271.00 3,271.70 3,271.00 3,271.70 0.0K
11:10 3,278.30 3,279.00 3,270.00 3,273.50 5.3K
11:11 3,273.60 3,273.90 3,272.30 3,273.90 0.1K
11:12 3,275.30 3,277.40 3,275.30 3,277.40 0.1K
11:13 3,277.90 3,277.90 3,277.90 3,277.90 0.0K
11:14 3,277.90 3,277.90 3,277.90 3,277.90 0.0K
11:15 3,277.90 3,278.00 3,277.90 3,278.00 0.0K
11:16 3,278.10 3,278.50 3,278.10 3,278.50 0.0K
11:17 3,278.50 3,278.50 3,278.30 3,278.40 0.0K
11:18 3,278.50 3,278.80 3,278.50 3,278.70 0.1K
11:19 3,278.60 3,278.60 3,275.10 3,275.10 0.0K
11:20 3,275.10 3,275.10 3,275.10 3,275.10 0.0K
11:21 3,272.90 3,275.10 3,272.60 3,272.60 0.0K
11:22 3,274.80 3,274.80 3,274.30 3,274.30 0.0K
11:23 3,274.30 3,274.30 3,272.20 3,274.30 0.0K
11:24 3,274.40 3,274.40 3,273.20 3,274.30 0.0K
11:25 3,274.30 3,274.30 3,274.20 3,274.30 0.0K
11:26 3,274.30 3,274.30 3,272.20 3,273.80 0.0K
11:27 3,273.70 3,273.70 3,272.90 3,273.70 0.0K
11:28 3,273.70 3,273.70 3,272.00 3,273.70 0.0K
11:29 3,273.70 3,273.90 3,272.10 3,273.80 0.1K
11:30 3,273.80 3,273.80 3,273.10 3,273.10 0.0K
11:31 3,273.90 3,274.60 3,273.10 3,274.60 0.1K
11:32 3,275.10 3,275.10 3,275.00 3,275.00 0.0K
11:33 3,275.00 3,275.00 3,275.00 3,275.00 0.0K
11:34 3,275.00 3,275.10 3,275.00 3,275.10 0.0K
11:35 3,275.10 3,275.10 3,275.10 3,275.10 0.0K
11:36 3,274.30 3,275.10 3,270.90 3,271.60 0.1K
11:37 3,269.30 3,271.10 3,269.30 3,271.10 0.2K
11:38 3,271.00 3,271.00 3,270.90 3,270.90 0.0K
11:39 3,271.00 3,271.00 3,271.00 3,271.00 0.0K
11:40 3,271.00 3,271.10 3,271.00 3,271.10 0.1K
11:41 3,271.10 3,271.10 3,271.10 3,271.10 0.0K
11:42 3,271.10 3,271.10 3,269.70 3,269.70 0.0K
11:43 3,270.70 3,270.70 3,270.70 3,270.70 0.0K
11:44 3,270.70 3,270.70 3,270.70 3,270.70 0.0K
11:45 3,270.70 3,270.70 3,269.30 3,270.70 0.0K
11:46 3,270.70 3,270.70 3,269.40 3,270.70 0.0K
11:47 3,270.70 3,270.70 3,270.60 3,270.60 0.0K
11:48 3,270.70 3,270.70 3,269.30 3,269.30 0.0K
11:49 3,270.70 3,270.70 3,269.30 3,270.60 0.0K
11:50 3,270.00 3,270.00 3,270.00 3,270.00 0.0K
11:51 3,270.00 3,270.00 3,269.30 3,269.90 0.3K
11:52 3,269.90 3,269.90 3,269.30 3,269.40 0.2K
11:53 3,269.90 3,269.90 3,269.90 3,269.90 0.0K
11:54 3,269.90 3,269.90 3,269.90 3,269.90 0.1K
11:55 3,269.90 3,269.90 3,269.50 3,269.80 0.0K
11:56 3,269.80 3,269.80 3,269.80 3,269.80 0.0K
11:57 3,269.80 3,269.80 3,269.60 3,269.80 0.1K
11:58 3,269.80 3,269.80 3,269.40 3,269.80 0.0K
11:59 3,269.80 3,269.80 3,269.80 3,269.80 0.0K
12:00 3,269.80 3,269.80 3,269.40 3,269.60 0.0K
12:01 3,269.40 3,269.40 3,267.00 3,269.00 1.9K
12:02 3,269.40 3,269.40 3,269.10 3,269.40 0.2K
12:03 3,269.40 3,269.40 3,267.00 3,268.50 0.2K
12:04 3,268.50 3,268.50 3,267.00 3,267.00 0.0K
12:05 3,267.00 3,268.40 3,267.00 3,267.70 0.0K
12:06 3,267.70 3,267.70 3,267.00 3,267.00 0.1K
12:07 3,267.70 3,267.70 3,267.00 3,267.00 0.1K
12:08 3,267.30 3,267.30 3,267.00 3,267.20 0.0K
12:09 3,267.20 3,267.20 3,267.00 3,267.20 0.1K
12:10 3,267.00 3,267.10 3,267.00 3,267.10 0.5K
12:11 3,267.10 3,267.10 3,267.10 3,267.10 0.0K
12:12 3,267.10 3,267.10 3,267.00 3,267.10 0.0K
12:13 3,267.10 3,267.10 3,267.10 3,267.10 0.0K
12:14 3,267.00 3,267.10 3,267.00 3,267.10 0.0K
12:15 3,267.00 3,267.10 3,267.00 3,267.10 0.0K
12:16 3,267.10 3,267.20 3,266.10 3,266.10 0.3K
12:17 3,266.10 3,267.20 3,264.00 3,265.90 5.5K
12:18 3,265.60 3,265.60 3,264.00 3,265.50 0.0K
12:19 3,265.40 3,265.60 3,265.40 3,265.60 0.1K
12:20 3,265.60 3,265.60 3,264.10 3,264.10 0.0K
12:21 3,265.60 3,265.60 3,265.60 3,265.60 0.0K
12:22 3,265.60 3,265.60 3,262.00 3,262.10 3.2K
12:23 3,263.60 3,263.60 3,262.00 3,262.80 0.0K
12:24 3,262.80 3,262.80 3,262.00 3,262.80 0.1K
12:25 3,262.80 3,262.80 3,262.80 3,262.80 0.0K
12:26 3,262.80 3,263.20 3,262.80 3,263.20 0.1K
12:27 3,263.20 3,263.20 3,263.10 3,263.20 0.0K
12:28 3,263.20 3,263.30 3,263.10 3,263.30 0.0K
12:29 3,263.40 3,263.40 3,263.30 3,263.40 0.1K
12:30 3,263.40 3,263.40 3,263.30 3,263.30 0.1K
12:31 3,263.40 3,263.40 3,263.30 3,263.30 0.0K
12:32 3,263.40 3,263.40 3,263.40 3,263.40 0.0K
12:33 3,263.40 3,263.40 3,263.30 3,263.30 0.1K
12:34 3,263.30 3,263.40 3,263.30 3,263.40 0.0K
12:35 3,263.20 3,263.40 3,263.20 3,263.40 0.0K
12:36 3,263.40 3,264.80 3,263.00 3,264.60 0.6K
12:37 3,264.50 3,264.50 3,263.20 3,264.40 0.0K
12:38 3,264.40 3,264.40 3,263.40 3,263.80 0.1K
12:39 3,263.40 3,263.80 3,263.30 3,263.80 0.0K
12:40 3,263.80 3,263.80 3,263.30 3,263.30 0.0K
12:41 3,263.30 3,263.60 3,263.30 3,263.30 0.0K
12:42 3,263.50 3,263.50 3,263.30 3,263.40 0.9K
12:43 3,263.40 3,263.50 3,263.40 3,263.50 0.6K
12:44 3,261.70 3,261.70 3,260.00 3,261.40 3.6K
12:45 3,261.40 3,261.40 3,260.80 3,260.80 0.0K
12:46 3,261.20 3,261.20 3,260.00 3,260.00 0.0K
12:47 3,260.00 3,260.80 3,260.00 3,260.80 0.0K
12:48 3,260.00 3,260.70 3,260.00 3,260.70 0.0K
12:49 3,260.70 3,260.70 3,260.00 3,260.00 0.0K
12:50 3,260.70 3,260.70 3,260.00 3,260.70 0.0K
12:51 3,260.70 3,260.70 3,260.00 3,260.00 0.0K
12:52 3,260.70 3,260.70 3,260.70 3,260.70 0.0K
12:53 3,260.70 3,260.70 3,260.00 3,260.70 0.0K
12:54 3,260.70 3,260.70 3,260.00 3,260.60 0.1K
12:55 3,260.70 3,260.70 3,260.70 3,260.70 0.0K
12:56 3,260.70 3,260.70 3,260.00 3,260.70 0.1K
12:57 3,260.00 3,260.70 3,260.00 3,260.00 0.7K
12:58 3,260.00 3,261.70 3,260.00 3,261.70 0.4K
12:59 3,260.10 3,261.80 3,260.10 3,260.10 0.0K
13:00 3,261.80 3,261.80 3,260.20 3,261.50 0.0K
13:01 3,261.60 3,261.80 3,261.50 3,261.50 0.1K
13:02 3,261.40 3,261.40 3,261.30 3,261.30 0.0K
13:03 3,261.30 3,261.80 3,261.30 3,261.80 0.1K
13:04 3,261.80 3,264.00 3,261.10 3,264.00 0.0K
13:05 3,262.90 3,264.10 3,262.90 3,264.10 0.0K
13:06 3,264.10 3,267.60 3,264.00 3,266.10 0.1K
13:07 3,267.60 3,269.70 3,267.20 3,269.40 0.0K
13:08 3,269.40 3,269.40 3,269.30 3,269.30 0.0K
13:09 3,269.40 3,269.40 3,268.50 3,268.80 0.0K
13:10 3,268.80 3,268.80 3,267.40 3,267.40 0.0K
13:11 3,268.80 3,268.80 3,265.40 3,265.40 0.0K
13:12 3,263.40 3,265.00 3,263.40 3,265.00 0.1K
13:13 3,265.00 3,265.00 3,264.10 3,264.10 0.0K
13:14 3,264.10 3,264.10 3,262.40 3,262.40 0.1K
13:15 3,262.70 3,262.70 3,261.10 3,262.00 0.2K
13:16 3,262.20 3,262.20 3,262.20 3,262.20 0.0K
13:17 3,262.20 3,262.20 3,260.90 3,262.20 0.0K
13:18 3,262.60 3,262.60 3,261.00 3,261.90 0.0K
13:19 3,260.90 3,262.60 3,260.90 3,262.60 0.1K
13:20 3,262.60 3,262.60 3,262.30 3,262.40 0.0K
13:21 3,262.20 3,262.20 3,261.00 3,261.60 0.1K
13:22 3,261.60 3,261.60 3,261.60 3,261.60 0.0K
13:23 3,261.60 3,261.60 3,261.60 3,261.60 0.0K
13:24 3,261.60 3,261.60 3,261.30 3,261.60 0.1K
13:25 3,262.60 3,262.60 3,261.40 3,262.60 0.0K
13:26 3,262.90 3,264.00 3,262.90 3,264.00 0.1K
13:27 3,264.00 3,264.90 3,262.70 3,264.80 0.3K
13:28 3,264.80 3,264.80 3,264.50 3,264.80 0.0K
13:29 3,264.80 3,268.80 3,264.80 3,268.80 0.1K
13:30 3,267.70 3,270.00 3,267.70 3,270.00 0.1K
13:31 3,270.00 3,270.50 3,269.90 3,270.50 0.0K
13:32 3,270.60 3,270.60 3,270.50 3,270.50 0.0K
13:33 3,270.50 3,270.50 3,269.10 3,270.50 0.0K
13:34 3,270.50 3,270.60 3,269.80 3,270.60 0.0K
13:35 3,272.00 3,272.00 3,271.80 3,271.80 0.0K
13:36 3,271.80 3,271.80 3,270.50 3,270.50 0.0K
13:37 3,271.10 3,271.10 3,270.00 3,270.20 1.0K
13:38 3,270.20 3,270.20 3,270.10 3,270.20 0.1K
13:39 3,270.10 3,270.10 3,270.00 3,270.10 0.1K
13:40 3,270.10 3,270.10 3,270.00 3,270.10 0.0K
13:41 3,270.10 3,270.10 3,270.00 3,270.10 0.5K
13:42 3,270.10 3,270.10 3,270.10 3,270.10 0.0K
13:43 3,270.10 3,270.10 3,270.00 3,270.10 0.0K
13:44 3,270.00 3,270.10 3,270.00 3,270.10 0.0K
13:45 3,270.10 3,270.10 3,270.00 3,270.10 0.0K
13:46 3,270.10 3,270.10 3,270.00 3,270.00 0.0K
13:47 3,270.10 3,270.10 3,270.00 3,270.10 0.0K
13:48 3,270.10 3,270.10 3,270.00 3,270.00 0.1K
13:49 3,270.10 3,273.50 3,270.10 3,273.20 0.4K
13:50 3,272.10 3,273.10 3,272.10 3,273.10 0.0K
13:51 3,273.10 3,273.20 3,273.10 3,273.10 0.0K
13:52 3,273.20 3,273.20 3,273.00 3,273.00 0.0K
13:53 3,273.00 3,273.00 3,272.50 3,272.50 0.0K
13:54 3,273.00 3,273.00 3,272.80 3,273.00 0.0K
13:55 3,273.00 3,273.00 3,272.90 3,272.90 0.0K
13:56 3,272.90 3,272.90 3,270.50 3,272.50 0.0K
13:57 3,271.30 3,271.30 3,270.00 3,270.70 0.0K
13:58 3,270.70 3,270.70 3,270.70 3,270.70 0.0K
13:59 3,270.70 3,271.30 3,270.10 3,270.10 0.1K
14:00 3,270.00 3,271.30 3,270.00 3,271.00 0.1K
14:01 3,271.00 3,271.00 3,271.00 3,271.00 0.0K
14:02 3,271.00 3,271.00 3,270.60 3,271.00 0.0K
14:03 3,271.00 3,271.00 3,270.10 3,270.10 0.0K
14:04 3,270.10 3,271.00 3,270.10 3,270.40 0.0K
14:05 3,271.00 3,272.10 3,270.00 3,272.10 1.8K
14:06 3,273.20 3,275.00 3,273.20 3,275.00 0.1K
14:07 3,275.00 3,275.00 3,274.80 3,274.80 0.1K
14:08 3,274.80 3,274.80 3,274.80 3,274.80 0.0K
14:09 3,273.10 3,274.80 3,273.10 3,274.00 0.0K
14:10 3,273.60 3,274.00 3,273.60 3,273.90 0.0K
14:11 3,273.90 3,273.90 3,273.90 3,273.90 0.0K
14:12 3,273.90 3,273.90 3,272.10 3,273.80 0.0K
14:13 3,273.80 3,273.80 3,272.20 3,272.20 0.0K
14:14 3,273.00 3,273.00 3,271.20 3,271.90 0.1K
14:15 3,271.90 3,272.80 3,270.90 3,272.80 0.2K
14:16 3,272.80 3,272.80 3,271.00 3,271.00 0.0K
14:17 3,271.00 3,272.80 3,271.00 3,271.90 0.1K
14:18 3,271.90 3,271.90 3,271.90 3,271.90 0.0K
14:19 3,271.90 3,271.90 3,271.80 3,271.90 0.0K
14:20 3,271.90 3,271.90 3,271.20 3,271.90 0.0K
14:21 3,271.90 3,271.90 3,271.90 3,271.90 0.0K
14:22 3,271.60 3,271.60 3,271.60 3,271.60 0.1K
14:23 3,271.60 3,271.60 3,270.00 3,270.90 0.4K
14:24 3,270.90 3,270.90 3,270.20 3,270.90 0.1K
14:25 3,270.90 3,270.90 3,270.90 3,270.90 0.0K
14:26 3,270.90 3,270.90 3,270.00 3,270.00 0.0K
14:27 3,270.90 3,272.80 3,270.90 3,271.30 0.2K
14:28 3,270.60 3,272.80 3,270.60 3,272.60 0.1K
14:29 3,272.60 3,272.60 3,272.50 3,272.50 0.0K
14:30 3,272.50 3,272.50 3,272.50 3,272.50 0.0K
14:31 3,272.50 3,273.70 3,272.50 3,273.70 0.3K
14:32 3,273.40 3,273.40 3,271.80 3,271.80 0.0K
14:33 3,273.20 3,274.50 3,273.20 3,274.50 0.2K
14:34 3,274.50 3,274.50 3,274.50 3,274.50 0.0K
14:35 3,273.90 3,274.50 3,272.00 3,272.00 0.0K
14:36 3,272.00 3,275.80 3,272.00 3,274.30 0.5K
14:37 3,274.30 3,274.30 3,274.30 3,274.30 0.1K
14:38 3,274.30 3,276.50 3,274.30 3,276.50 0.1K
14:39 3,276.50 3,276.50 3,275.00 3,275.00 0.0K
14:40 3,272.90 3,274.80 3,272.50 3,274.70 0.0K
14:41 3,273.10 3,273.10 3,273.10 3,273.10 0.0K
14:42 3,273.60 3,274.80 3,273.60 3,274.20 0.1K
14:43 3,274.20 3,274.70 3,274.20 3,274.70 10.1K
14:44 3,274.80 3,275.80 3,274.50 3,275.80 0.2K
14:45 3,275.80 3,275.80 3,275.80 3,275.80 0.0K
14:46 3,275.80 3,277.20 3,275.80 3,277.20 0.3K
14:47 3,277.20 3,277.20 3,275.20 3,275.80 0.4K
14:48 3,275.50 3,275.70 3,275.50 3,275.50 0.3K
14:49 3,275.20 3,275.30 3,272.00 3,272.90 0.2K
14:50 3,272.00 3,272.40 3,271.80 3,272.40 0.3K
14:51 3,272.00 3,272.00 3,271.90 3,271.90 0.2K
14:52 3,272.00 3,272.00 3,271.90 3,272.00 0.3K
14:53 3,272.00 3,272.30 3,272.00 3,272.30 0.3K
14:54 3,272.10 3,274.80 3,272.10 3,273.80 0.3K
14:55 3,272.70 3,273.80 3,272.00 3,273.10 0.3K
14:56 3,272.60 3,273.10 3,272.00 3,273.10 0.2K
14:57 3,273.10 3,273.10 3,272.00 3,272.10 0.3K
14:58 3,272.10 3,272.60 3,272.00 3,272.00 0.3K
14:59 3,272.10 3,272.10 3,272.00 3,272.00 0.7K
15:00 3,272.10 3,272.30 3,272.00 3,272.10 0.7K
15:01 3,272.10 3,274.30 3,272.00 3,272.40 0.7K
15:02 3,272.70 3,273.20 3,272.00 3,272.00 0.6K
15:03 3,272.20 3,272.60 3,268.00 3,268.00 5.2K
15:04 3,270.90 3,271.30 3,269.00 3,270.50 0.4K
15:05 3,270.00 3,270.00 3,268.10 3,269.40 0.5K
15:06 3,270.20 3,270.50 3,269.00 3,269.20 1.0K
15:07 3,269.20 3,271.80 3,269.00 3,269.10 1.2K
15:08 3,270.10 3,271.90 3,270.10 3,271.20 0.4K
15:09 3,271.10 3,271.10 3,265.00 3,267.00 0.6K
15:10 3,268.50 3,268.50 3,265.90 3,265.90 1.0K
15:11 3,263.20 3,263.20 3,260.00 3,260.10 1.0K
15:12 3,260.80 3,260.80 3,260.00 3,260.60 0.9K
15:13 3,260.60 3,260.60 3,260.00 3,260.20 0.6K
15:14 3,260.40 3,260.50 3,260.00 3,260.50 0.6K
15:15 3,260.00 3,260.50 3,260.00 3,260.30 0.8K
15:16 3,260.00 3,260.20 3,260.00 3,260.10 0.5K
15:17 3,260.20 3,261.50 3,260.00 3,261.40 0.6K
15:18 3,260.20 3,260.50 3,260.00 3,260.00 0.8K
15:19 3,260.60 3,260.60 3,260.00 3,260.10 0.6K
15:20 3,260.60 3,262.50 3,260.60 3,262.50 0.9K
15:21 3,261.30 3,263.50 3,260.10 3,260.20 0.9K
15:22 3,261.50 3,261.50 3,260.00 3,260.30 0.4K
15:23 3,260.20 3,260.20 3,256.40 3,257.30 0.8K
15:24 3,258.90 3,261.50 3,257.30 3,257.50 0.7K
15:25 3,257.20 3,261.40 3,256.00 3,256.50 0.5K
15:26 3,259.00 3,261.60 3,256.00 3,256.00 0.6K
15:27 3,256.00 3,256.00 3,234.80 3,234.80 3.4K
15:28 3,230.50 3,239.00 3,230.50 3,236.00 0.7K
15:29 3,235.40 3,261.10 3,231.50 3,261.10 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし