Larsen

LART
🏛️ インド →
3,729.80
最終更新: 2025-10-08
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
09:15 3,713.10 3,717.00 3,711.95 3,711.95 26.8K
09:16 3,713.90 3,714.35 3,708.70 3,708.70 20.7K
09:17 3,706.75 3,706.75 3,697.65 3,697.65 14.3K
09:18 3,698.65 3,701.75 3,697.05 3,698.85 16.8K
09:19 3,698.35 3,700.10 3,698.15 3,699.60 5.8K
09:20 3,699.75 3,699.75 3,694.25 3,695.75 15.3K
09:21 3,693.20 3,694.05 3,690.95 3,692.05 10.8K
09:22 3,693.80 3,695.00 3,691.30 3,695.00 13.6K
09:23 3,695.05 3,697.30 3,691.55 3,692.60 8.0K
09:24 3,692.60 3,693.15 3,690.00 3,693.15 3.0K
09:25 3,691.35 3,693.50 3,690.05 3,690.55 5.1K
09:26 3,690.85 3,691.35 3,687.40 3,689.20 6.6K
09:27 3,689.35 3,690.15 3,687.15 3,688.60 6.5K
09:28 3,688.60 3,690.00 3,687.50 3,689.10 6.0K
09:29 3,690.10 3,693.60 3,689.30 3,691.55 8.1K
09:30 3,690.15 3,693.55 3,690.15 3,691.90 5.1K
09:31 3,691.80 3,692.15 3,690.55 3,692.15 2.4K
09:32 3,691.30 3,692.20 3,686.30 3,689.00 13.1K
09:33 3,689.60 3,691.05 3,689.00 3,689.50 2.6K
09:34 3,689.95 3,694.35 3,689.00 3,694.35 5.8K
09:35 3,694.50 3,695.95 3,691.55 3,693.35 2.3K
09:36 3,693.65 3,693.65 3,688.60 3,688.60 1.9K
09:37 3,689.80 3,691.10 3,688.65 3,690.10 4.0K
09:38 3,691.00 3,694.65 3,689.90 3,693.70 2.3K
09:39 3,693.70 3,695.75 3,692.75 3,693.00 2.0K
09:40 3,693.05 3,693.20 3,690.85 3,692.15 2.4K
09:41 3,691.35 3,692.15 3,689.05 3,689.70 2.1K
09:42 3,689.70 3,690.40 3,689.00 3,689.40 2.1K
09:43 3,689.40 3,695.00 3,688.50 3,693.40 9.8K
09:44 3,696.00 3,696.20 3,694.75 3,695.85 2.5K
09:45 3,698.00 3,701.00 3,697.35 3,697.95 6.5K
09:46 3,699.70 3,701.30 3,696.45 3,698.10 3.2K
09:47 3,698.60 3,699.70 3,697.75 3,698.90 2.4K
09:48 3,699.30 3,699.30 3,697.30 3,697.60 1.2K
09:49 3,697.55 3,698.75 3,695.05 3,695.05 2.2K
09:50 3,694.60 3,696.40 3,693.90 3,696.40 3.3K
09:51 3,696.70 3,705.15 3,696.70 3,705.15 7.7K
09:52 3,705.00 3,705.00 3,700.55 3,701.85 1.7K
09:53 3,700.60 3,700.60 3,699.00 3,699.15 1.6K
09:54 3,699.10 3,699.80 3,699.05 3,699.70 1.1K
09:55 3,699.60 3,699.60 3,698.00 3,698.90 2.1K
09:56 3,699.05 3,699.90 3,698.60 3,698.65 1.5K
09:57 3,698.60 3,698.65 3,698.60 3,698.60 1.0K
09:58 3,698.75 3,699.55 3,698.40 3,698.60 1.1K
09:59 3,699.05 3,701.95 3,698.75 3,700.90 3.7K
10:00 3,701.95 3,701.95 3,699.10 3,700.95 1.6K
10:01 3,699.70 3,702.25 3,699.70 3,702.15 1.0K
10:02 3,702.00 3,704.00 3,700.15 3,704.00 2.7K
10:03 3,702.25 3,704.30 3,702.25 3,704.30 3.4K
10:04 3,705.30 3,706.50 3,703.05 3,703.05 3.0K
10:05 3,703.00 3,706.05 3,703.00 3,705.65 4.6K
10:06 3,705.00 3,705.60 3,702.15 3,703.00 2.6K
10:07 3,703.00 3,703.55 3,700.35 3,703.50 2.9K
10:08 3,703.65 3,705.25 3,703.40 3,705.00 1.6K
10:09 3,704.40 3,708.00 3,704.40 3,707.95 4.1K
10:10 3,707.75 3,707.90 3,706.00 3,706.70 2.7K
10:11 3,706.75 3,709.40 3,705.45 3,707.70 3.4K
10:12 3,707.80 3,709.75 3,707.25 3,709.25 4.1K
10:13 3,709.15 3,709.50 3,707.05 3,707.95 1.4K
10:14 3,707.95 3,707.95 3,706.00 3,706.60 1.1K
10:15 3,705.15 3,710.80 3,705.15 3,709.00 18.1K
10:16 3,710.15 3,710.15 3,705.05 3,706.50 1.4K
10:17 3,706.50 3,706.50 3,702.70 3,703.25 1.2K
10:18 3,703.25 3,703.25 3,700.95 3,702.30 2.4K
10:19 3,702.30 3,702.60 3,701.10 3,701.40 1.1K
10:20 3,701.35 3,701.35 3,700.05 3,700.55 1.3K
10:21 3,700.65 3,701.60 3,700.65 3,700.90 2.2K
10:22 3,701.50 3,703.95 3,699.95 3,703.75 8.2K
10:23 3,703.10 3,704.20 3,702.25 3,703.20 1.5K
10:24 3,701.75 3,702.00 3,700.00 3,701.20 2.4K
10:25 3,702.00 3,703.20 3,701.85 3,703.20 3.7K
10:26 3,703.95 3,706.00 3,703.30 3,704.00 4.1K
10:27 3,703.00 3,706.30 3,702.60 3,705.00 3.1K
10:28 3,705.30 3,705.65 3,703.00 3,703.00 4.0K
10:29 3,702.60 3,702.60 3,699.90 3,700.85 5.0K
10:30 3,701.35 3,702.00 3,700.05 3,700.10 2.1K
10:31 3,700.10 3,703.00 3,700.10 3,703.00 4.0K
10:32 3,703.30 3,703.30 3,698.50 3,698.50 6.0K
10:33 3,700.90 3,700.90 3,691.10 3,691.60 16.9K
10:34 3,690.50 3,692.55 3,689.50 3,690.55 9.8K
10:35 3,691.65 3,692.00 3,687.35 3,689.70 9.5K
10:36 3,688.10 3,689.20 3,686.45 3,686.60 5.9K
10:37 3,686.65 3,688.90 3,685.00 3,686.30 12.4K
10:38 3,686.60 3,686.60 3,678.45 3,678.85 18.8K
10:39 3,679.70 3,682.25 3,679.50 3,681.40 17.7K
10:40 3,682.05 3,682.05 3,677.40 3,677.40 14.8K
10:41 3,676.00 3,680.60 3,671.35 3,679.75 20.0K
10:42 3,680.35 3,686.90 3,678.65 3,685.70 9.2K
10:43 3,686.20 3,686.20 3,683.25 3,683.25 9.3K
10:44 3,681.50 3,687.25 3,681.50 3,687.25 8.5K
10:45 3,686.45 3,686.65 3,683.90 3,684.65 8.1K
10:46 3,683.20 3,687.10 3,682.10 3,687.10 20.3K
10:47 3,685.95 3,688.50 3,685.95 3,688.10 9.5K
10:48 3,687.80 3,687.80 3,681.35 3,684.50 8.2K
10:49 3,684.45 3,684.45 3,679.05 3,680.95 6.1K
10:50 3,681.65 3,685.40 3,681.65 3,685.00 10.6K
10:51 3,685.30 3,685.30 3,681.75 3,681.75 19.9K
10:52 3,682.05 3,686.20 3,682.05 3,683.15 12.2K
10:53 3,684.15 3,684.15 3,682.05 3,682.95 1.9K
10:54 3,683.00 3,686.05 3,682.25 3,685.10 9.3K
10:55 3,685.45 3,688.00 3,684.40 3,684.65 4.0K
10:56 3,684.60 3,685.30 3,683.45 3,685.30 4.6K
10:57 3,685.30 3,687.00 3,684.45 3,685.95 3.2K
10:58 3,685.95 3,686.60 3,680.75 3,684.55 13.3K
10:59 3,685.35 3,689.50 3,683.30 3,688.60 7.5K
11:00 3,687.55 3,689.45 3,686.55 3,688.15 4.8K
11:01 3,688.15 3,688.15 3,685.80 3,686.40 1.1K
11:02 3,686.40 3,687.75 3,685.90 3,687.75 3.6K
11:03 3,687.90 3,687.90 3,685.95 3,686.55 1.0K
11:04 3,685.95 3,686.55 3,685.40 3,685.95 3.3K
11:05 3,685.85 3,685.85 3,682.95 3,685.10 2.2K
11:06 3,685.10 3,688.85 3,683.95 3,688.80 6.5K
11:07 3,688.80 3,689.95 3,686.70 3,689.95 1.8K
11:08 3,689.90 3,689.90 3,686.00 3,688.35 2.5K
11:09 3,688.50 3,688.65 3,686.25 3,686.50 1.0K
11:10 3,686.50 3,688.60 3,685.25 3,688.60 2.6K
11:11 3,687.75 3,688.55 3,686.40 3,688.10 0.9K
11:12 3,688.10 3,688.10 3,685.80 3,687.05 1.1K
11:13 3,687.05 3,687.05 3,685.90 3,686.80 1.1K
11:14 3,686.80 3,686.90 3,686.15 3,686.85 0.7K
11:15 3,686.85 3,686.90 3,685.95 3,686.90 1.7K
11:16 3,686.90 3,687.00 3,684.50 3,685.15 5.1K
11:17 3,685.30 3,686.95 3,683.65 3,686.55 11.7K
11:18 3,685.65 3,688.45 3,685.60 3,688.35 3.6K
11:19 3,688.45 3,688.90 3,685.00 3,688.60 4.1K
11:20 3,688.35 3,688.50 3,685.90 3,686.90 3.3K
11:21 3,687.90 3,688.50 3,686.90 3,688.05 1.3K
11:22 3,688.00 3,688.45 3,686.30 3,686.30 2.5K
11:23 3,687.45 3,687.45 3,682.00 3,682.20 8.3K
11:24 3,680.65 3,681.75 3,680.00 3,680.20 3.8K
11:25 3,680.25 3,684.95 3,680.00 3,684.45 4.2K
11:26 3,683.30 3,683.30 3,680.95 3,682.95 2.4K
11:27 3,683.00 3,683.70 3,680.00 3,681.45 3.8K
11:28 3,681.20 3,681.25 3,678.40 3,679.70 4.1K
11:29 3,679.70 3,679.85 3,677.75 3,679.85 2.3K
11:30 3,679.10 3,679.10 3,676.70 3,677.60 2.1K
11:31 3,677.60 3,679.85 3,676.00 3,677.15 3.6K
11:32 3,677.10 3,678.35 3,676.00 3,676.90 3.4K
11:33 3,676.85 3,677.45 3,676.00 3,677.30 3.4K
11:34 3,676.45 3,680.10 3,676.25 3,679.50 2.9K
11:35 3,679.65 3,681.85 3,677.55 3,679.70 4.5K
11:36 3,679.65 3,682.80 3,678.40 3,681.50 2.5K
11:37 3,681.60 3,682.05 3,680.00 3,680.15 3.7K
11:38 3,680.30 3,682.60 3,679.20 3,680.85 3.3K
11:39 3,678.65 3,680.05 3,678.40 3,679.20 1.9K
11:40 3,677.80 3,679.20 3,676.25 3,679.20 2.6K
11:41 3,679.00 3,679.35 3,676.20 3,676.75 3.1K
11:42 3,676.00 3,677.70 3,675.00 3,676.20 4.1K
11:43 3,676.15 3,677.00 3,676.10 3,677.00 2.5K
11:44 3,676.55 3,677.55 3,673.25 3,677.10 5.6K
11:45 3,676.20 3,679.45 3,675.30 3,679.45 2.0K
11:46 3,678.85 3,683.00 3,677.55 3,683.00 2.9K
11:47 3,683.00 3,685.80 3,683.00 3,684.95 3.7K
11:48 3,685.00 3,685.00 3,682.45 3,683.10 3.3K
11:49 3,684.15 3,687.85 3,682.80 3,687.80 2.9K
11:50 3,688.10 3,692.65 3,688.10 3,691.95 5.4K
11:51 3,691.70 3,701.80 3,689.85 3,701.80 43.8K
11:52 3,700.00 3,700.95 3,698.25 3,700.95 6.8K
11:53 3,700.70 3,700.70 3,695.60 3,698.75 2.1K
11:54 3,697.90 3,698.25 3,695.00 3,695.20 2.1K
11:55 3,695.70 3,697.55 3,695.20 3,697.50 3.9K
11:56 3,696.85 3,697.80 3,695.30 3,696.65 2.4K
11:57 3,696.25 3,696.25 3,690.40 3,692.20 2.7K
11:58 3,691.85 3,691.85 3,685.75 3,686.95 3.8K
11:59 3,685.90 3,687.15 3,682.50 3,682.50 2.9K
12:00 3,682.25 3,683.65 3,680.25 3,682.20 3.1K
12:01 3,682.20 3,682.20 3,680.10 3,680.60 2.8K
12:02 3,679.95 3,680.90 3,679.00 3,679.75 3.4K
12:03 3,679.95 3,680.50 3,678.75 3,680.30 2.6K
12:04 3,680.30 3,681.15 3,678.50 3,680.60 2.7K
12:05 3,680.70 3,681.20 3,678.55 3,678.55 2.4K
12:06 3,680.35 3,681.80 3,679.00 3,680.80 2.3K
12:07 3,681.10 3,685.95 3,681.10 3,685.95 2.4K
12:08 3,685.75 3,687.60 3,683.00 3,687.60 4.0K
12:09 3,688.00 3,688.00 3,685.80 3,687.05 2.0K
12:10 3,688.10 3,688.10 3,685.75 3,686.65 1.5K
12:11 3,686.00 3,688.80 3,685.30 3,686.10 1.6K
12:12 3,686.15 3,686.15 3,682.45 3,684.60 1.8K
12:13 3,684.45 3,687.25 3,682.75 3,687.20 2.2K
12:14 3,687.20 3,687.40 3,686.05 3,687.20 1.5K
12:15 3,686.60 3,687.95 3,686.60 3,686.70 1.8K
12:16 3,686.60 3,686.60 3,682.75 3,683.45 1.5K
12:17 3,682.75 3,683.20 3,681.35 3,682.65 1.9K
12:18 3,682.65 3,682.65 3,681.35 3,682.15 2.0K
12:19 3,682.15 3,682.45 3,680.80 3,682.35 2.4K
12:20 3,682.35 3,683.70 3,682.15 3,682.75 1.5K
12:21 3,682.60 3,685.40 3,681.15 3,684.00 1.5K
12:22 3,684.00 3,686.00 3,682.90 3,682.90 1.9K
12:23 3,683.65 3,683.65 3,680.45 3,680.55 1.9K
12:24 3,680.30 3,682.70 3,680.30 3,682.70 1.8K
12:25 3,682.70 3,684.65 3,682.30 3,683.00 1.3K
12:26 3,684.15 3,687.25 3,683.45 3,687.25 3.4K
12:27 3,686.75 3,689.80 3,684.90 3,689.80 3.5K
12:28 3,690.00 3,690.00 3,688.35 3,689.10 4.6K
12:29 3,689.55 3,689.55 3,686.65 3,687.30 1.5K
12:30 3,687.30 3,688.80 3,687.30 3,687.55 2.2K
12:31 3,687.55 3,688.00 3,686.75 3,687.05 1.8K
12:32 3,686.25 3,687.55 3,684.45 3,685.30 4.7K
12:33 3,685.30 3,685.30 3,682.40 3,683.15 3.6K
12:34 3,683.75 3,684.40 3,682.05 3,682.05 2.0K
12:35 3,682.10 3,684.80 3,682.10 3,684.25 2.5K
12:36 3,684.00 3,685.15 3,680.55 3,680.55 7.6K
12:37 3,680.95 3,680.95 3,670.75 3,674.60 15.9K
12:38 3,674.65 3,674.65 3,670.50 3,671.40 4.7K
12:39 3,671.30 3,678.60 3,671.10 3,677.80 5.3K
12:40 3,676.55 3,677.75 3,675.40 3,675.40 1.6K
12:41 3,675.10 3,676.00 3,674.45 3,675.15 2.6K
12:42 3,675.15 3,678.00 3,673.75 3,678.00 3.0K
12:43 3,678.00 3,680.00 3,675.65 3,678.80 2.5K
12:44 3,677.90 3,680.95 3,676.20 3,677.50 2.2K
12:45 3,677.50 3,677.50 3,672.25 3,673.70 1.9K
12:46 3,672.25 3,673.45 3,671.05 3,672.95 2.5K
12:47 3,672.95 3,673.05 3,671.15 3,672.45 1.9K
12:48 3,671.40 3,675.75 3,671.40 3,674.85 1.9K
12:49 3,674.05 3,679.20 3,674.00 3,677.30 2.3K
12:50 3,677.15 3,680.50 3,676.85 3,680.50 2.9K
12:51 3,680.45 3,681.60 3,677.20 3,678.55 2.7K
12:52 3,678.55 3,679.25 3,675.00 3,675.00 2.9K
12:53 3,674.30 3,679.90 3,674.20 3,679.00 2.6K
12:54 3,677.80 3,680.00 3,676.80 3,679.85 2.4K
12:55 3,678.60 3,681.00 3,675.50 3,676.20 3.8K
12:56 3,678.55 3,678.55 3,675.00 3,675.80 2.5K
12:57 3,675.80 3,678.25 3,674.30 3,677.70 3.5K
12:58 3,676.90 3,677.30 3,673.80 3,676.35 2.8K
12:59 3,676.20 3,676.20 3,671.90 3,671.90 2.7K
13:00 3,671.80 3,671.95 3,670.45 3,670.85 3.1K
13:01 3,670.75 3,671.85 3,670.00 3,671.00 3.1K
13:02 3,671.00 3,675.55 3,670.40 3,675.05 2.4K
13:03 3,674.00 3,675.20 3,672.40 3,672.40 3.1K
13:04 3,672.00 3,673.00 3,670.70 3,670.70 2.6K
13:05 3,670.00 3,674.50 3,670.00 3,674.50 3.7K
13:06 3,674.55 3,676.90 3,673.20 3,676.90 2.9K
13:07 3,677.60 3,677.60 3,673.90 3,674.05 1.9K
13:08 3,675.20 3,675.20 3,670.00 3,670.05 2.1K
13:09 3,670.10 3,672.20 3,667.00 3,671.15 6.2K
13:10 3,671.40 3,674.55 3,671.35 3,672.70 2.1K
13:11 3,672.85 3,674.70 3,672.10 3,674.55 1.9K
13:12 3,674.20 3,674.20 3,670.00 3,670.20 1.9K
13:13 3,670.00 3,670.95 3,669.00 3,669.70 2.2K
13:14 3,669.90 3,670.55 3,669.10 3,670.55 2.0K
13:15 3,670.75 3,672.95 3,669.40 3,671.65 2.8K
13:16 3,669.60 3,669.60 3,667.75 3,668.00 2.0K
13:17 3,667.90 3,670.00 3,665.85 3,670.00 4.8K
13:18 3,669.85 3,670.25 3,665.30 3,668.95 7.3K
13:19 3,669.95 3,671.80 3,668.40 3,670.25 3.0K
13:20 3,670.90 3,670.95 3,667.40 3,667.55 2.0K
13:21 3,670.40 3,670.40 3,667.15 3,669.75 2.9K
13:22 3,670.00 3,670.00 3,667.35 3,670.00 3.7K
13:23 3,670.00 3,670.65 3,668.60 3,670.00 1.9K
13:24 3,669.35 3,669.40 3,666.95 3,667.20 1.7K
13:25 3,667.35 3,670.00 3,666.65 3,668.00 4.5K
13:26 3,668.40 3,670.40 3,667.15 3,668.00 3.2K
13:27 3,669.65 3,670.00 3,667.10 3,670.00 3.2K
13:28 3,669.90 3,670.45 3,667.15 3,668.75 2.0K
13:29 3,670.00 3,671.00 3,669.00 3,670.50 3.8K
13:30 3,670.40 3,670.95 3,669.50 3,669.55 3.3K
13:31 3,668.60 3,671.40 3,668.50 3,671.35 13.0K
13:32 3,672.75 3,673.80 3,670.45 3,671.55 2.5K
13:33 3,671.55 3,672.50 3,669.80 3,669.80 5.3K
13:34 3,671.15 3,674.25 3,670.65 3,673.75 4.5K
13:35 3,672.85 3,673.15 3,670.25 3,672.45 7.3K
13:36 3,673.50 3,673.50 3,670.90 3,672.15 2.8K
13:37 3,671.90 3,673.00 3,669.05 3,671.25 4.4K
13:38 3,671.35 3,673.85 3,669.95 3,672.70 3.6K
13:39 3,672.35 3,674.05 3,669.55 3,669.55 9.8K
13:40 3,670.00 3,670.00 3,668.40 3,668.95 4.1K
13:41 3,668.75 3,669.35 3,667.25 3,669.35 2.1K
13:42 3,670.00 3,672.65 3,669.35 3,670.80 3.3K
13:43 3,670.75 3,671.85 3,670.10 3,671.35 2.5K
13:44 3,671.15 3,671.15 3,667.95 3,668.85 2.7K
13:45 3,669.25 3,671.20 3,668.85 3,670.65 3.4K
13:46 3,670.60 3,672.80 3,669.75 3,671.70 2.5K
13:47 3,671.50 3,674.55 3,671.05 3,674.55 3.0K
13:48 3,672.90 3,674.45 3,671.05 3,671.40 1.6K
13:49 3,671.20 3,672.20 3,670.05 3,671.95 3.2K
13:50 3,671.90 3,673.95 3,671.25 3,671.45 3.5K
13:51 3,671.40 3,673.55 3,671.40 3,672.80 2.8K
13:52 3,672.75 3,673.60 3,671.70 3,671.85 2.5K
13:53 3,672.05 3,673.35 3,672.05 3,673.00 3.4K
13:54 3,672.75 3,674.20 3,672.20 3,673.55 4.0K
13:55 3,673.45 3,673.60 3,672.95 3,673.25 2.3K
13:56 3,673.15 3,681.55 3,673.10 3,679.85 7.9K
13:57 3,679.50 3,679.85 3,677.95 3,679.55 3.4K
13:58 3,679.45 3,681.00 3,677.85 3,680.55 2.9K
13:59 3,682.00 3,685.95 3,682.00 3,684.95 8.7K
14:00 3,684.70 3,684.70 3,678.85 3,680.30 3.2K
14:01 3,679.50 3,680.90 3,676.35 3,676.40 2.5K
14:02 3,677.05 3,683.80 3,677.05 3,683.50 4.8K
14:03 3,683.85 3,683.85 3,677.50 3,677.95 4.4K
14:04 3,678.60 3,681.80 3,678.45 3,680.00 4.2K
14:05 3,680.00 3,680.40 3,676.05 3,680.40 3.7K
14:06 3,679.70 3,684.80 3,679.70 3,684.40 3.9K
14:07 3,684.90 3,687.00 3,684.90 3,687.00 3.8K
14:08 3,687.40 3,687.75 3,682.85 3,684.70 4.5K
14:09 3,683.90 3,684.75 3,680.50 3,680.95 3.6K
14:10 3,681.40 3,681.60 3,679.25 3,680.50 5.3K
14:11 3,680.45 3,681.65 3,678.00 3,678.40 1.9K
14:12 3,678.45 3,678.45 3,668.85 3,669.70 10.4K
14:13 3,668.95 3,668.95 3,648.05 3,648.05 38.7K
14:14 3,650.65 3,666.65 3,650.65 3,662.15 13.7K
14:15 3,666.45 3,666.45 3,654.85 3,656.40 14.9K
14:16 3,657.35 3,657.35 3,649.00 3,650.65 7.1K
14:17 3,652.15 3,652.15 3,648.30 3,650.10 8.6K
14:18 3,650.05 3,656.50 3,649.40 3,656.00 12.8K
14:19 3,655.70 3,655.70 3,650.85 3,653.25 11.0K
14:20 3,654.75 3,656.30 3,651.00 3,652.00 5.7K
14:21 3,652.30 3,655.35 3,649.10 3,650.55 6.3K
14:22 3,651.30 3,654.05 3,650.00 3,654.05 4.0K
14:23 3,653.75 3,655.20 3,650.85 3,655.20 9.1K
14:24 3,655.30 3,656.20 3,650.90 3,652.20 4.4K
14:25 3,652.00 3,660.70 3,650.90 3,657.05 11.8K
14:26 3,657.95 3,659.85 3,655.40 3,657.60 4.5K
14:27 3,658.40 3,658.65 3,655.15 3,658.40 3.5K
14:28 3,658.55 3,660.00 3,657.10 3,659.25 6.4K
14:29 3,662.20 3,668.00 3,662.20 3,666.60 11.2K
14:30 3,664.45 3,668.15 3,660.95 3,668.15 7.9K
14:31 3,669.90 3,675.85 3,669.90 3,675.85 9.3K
14:32 3,675.85 3,677.30 3,673.35 3,677.30 7.8K
14:33 3,676.80 3,676.80 3,668.60 3,668.60 7.0K
14:34 3,668.60 3,670.50 3,666.50 3,668.55 4.5K
14:35 3,668.50 3,668.50 3,661.30 3,668.10 5.7K
14:36 3,668.10 3,670.40 3,666.15 3,666.15 8.3K
14:37 3,669.70 3,672.00 3,666.40 3,670.65 10.2K
14:38 3,670.65 3,670.65 3,668.35 3,669.25 8.0K
14:39 3,667.25 3,667.25 3,665.05 3,666.80 11.1K
14:40 3,666.80 3,666.80 3,661.65 3,664.60 8.5K
14:41 3,663.85 3,663.85 3,661.50 3,661.50 6.8K
14:42 3,662.60 3,663.65 3,660.85 3,661.35 7.2K
14:43 3,661.35 3,661.35 3,657.90 3,659.90 17.9K
14:44 3,659.25 3,661.05 3,656.30 3,656.55 9.1K
14:45 3,657.15 3,657.15 3,653.05 3,653.10 6.2K
14:46 3,653.00 3,658.90 3,652.70 3,657.90 12.5K
14:47 3,657.60 3,659.95 3,656.25 3,658.30 12.8K
14:48 3,658.30 3,660.15 3,656.80 3,659.90 11.5K
14:49 3,660.10 3,660.10 3,655.95 3,655.95 6.7K
14:50 3,656.80 3,658.35 3,655.05 3,656.40 9.8K
14:51 3,655.00 3,661.95 3,655.00 3,661.95 14.7K
14:52 3,662.00 3,666.65 3,660.10 3,661.60 14.0K
14:53 3,661.60 3,661.95 3,657.25 3,658.70 13.1K
14:54 3,658.75 3,660.35 3,658.10 3,659.45 11.7K
14:55 3,658.85 3,662.05 3,654.20 3,657.45 13.3K
14:56 3,656.95 3,659.25 3,655.85 3,658.60 7.7K
14:57 3,658.60 3,659.95 3,658.25 3,659.95 7.3K
14:58 3,659.30 3,660.30 3,656.50 3,658.15 5.3K
14:59 3,658.20 3,658.20 3,654.90 3,655.35 7.5K
15:00 3,655.30 3,657.60 3,651.90 3,657.60 16.7K
15:01 3,658.00 3,661.40 3,657.35 3,658.10 7.2K
15:02 3,657.90 3,657.90 3,653.65 3,657.55 22.2K
15:03 3,657.75 3,660.40 3,656.25 3,660.40 9.5K
15:04 3,659.95 3,659.95 3,656.45 3,658.95 11.4K
15:05 3,659.00 3,660.00 3,657.15 3,658.75 7.6K
15:06 3,659.50 3,660.70 3,658.45 3,659.70 7.3K
15:07 3,659.70 3,664.75 3,658.95 3,663.15 14.3K
15:08 3,664.40 3,664.40 3,661.90 3,663.95 11.5K
15:09 3,662.30 3,666.00 3,662.30 3,666.00 11.1K
15:10 3,665.70 3,667.75 3,664.40 3,667.65 15.3K
15:11 3,667.65 3,667.95 3,666.90 3,667.30 7.7K
15:12 3,667.30 3,667.30 3,666.35 3,666.95 7.0K
15:13 3,666.95 3,670.00 3,665.35 3,670.00 14.3K
15:14 3,670.80 3,672.00 3,670.40 3,672.00 12.7K
15:15 3,672.20 3,673.30 3,670.00 3,671.20 11.9K
15:16 3,671.00 3,673.40 3,671.00 3,671.75 10.0K
15:17 3,671.75 3,673.85 3,671.60 3,673.75 13.6K
15:18 3,673.85 3,675.75 3,673.50 3,674.90 15.5K
15:19 3,675.00 3,675.00 3,669.10 3,670.55 15.2K
15:20 3,670.95 3,670.95 3,668.40 3,670.45 18.2K
15:21 3,670.75 3,674.25 3,670.70 3,671.40 5.3K
15:22 3,671.40 3,673.65 3,670.10 3,672.70 6.1K
15:23 3,673.50 3,673.80 3,669.20 3,673.80 9.6K
15:24 3,673.65 3,674.85 3,672.45 3,674.85 7.2K
15:25 3,675.00 3,675.00 3,671.75 3,672.70 6.3K
15:26 3,672.85 3,672.85 3,670.00 3,671.00 4.7K
15:27 3,669.50 3,672.40 3,669.30 3,669.30 5.5K
15:28 3,667.35 3,669.95 3,665.65 3,668.05 7.1K
15:29 3,667.85 3,670.00 3,665.00 3,666.05 4.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし