Larsen

LART
🏛️ インド →
3,729.70
最終更新: 2025-10-07
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 3,726.60 3,726.60 3,715.40 3,716.00 27.0K
09:16 3,713.85 3,715.60 3,706.45 3,706.45 11.2K
09:17 3,706.65 3,709.75 3,705.05 3,708.85 8.3K
09:18 3,708.80 3,715.45 3,707.80 3,715.00 8.3K
09:19 3,715.10 3,716.45 3,711.30 3,716.45 5.6K
09:20 3,716.30 3,718.10 3,712.40 3,712.40 8.5K
09:21 3,715.25 3,715.25 3,707.80 3,710.10 17.0K
09:22 3,708.70 3,710.55 3,707.30 3,707.70 5.9K
09:23 3,706.50 3,711.65 3,706.50 3,710.05 7.8K
09:24 3,710.00 3,710.60 3,706.50 3,708.00 7.9K
09:25 3,709.10 3,714.50 3,708.40 3,713.75 5.4K
09:26 3,714.50 3,714.50 3,708.80 3,708.80 4.5K
09:27 3,708.40 3,708.40 3,706.50 3,707.70 7.4K
09:28 3,707.40 3,712.75 3,707.40 3,710.45 2.3K
09:29 3,710.45 3,715.30 3,710.15 3,714.05 5.8K
09:30 3,714.40 3,714.40 3,710.55 3,712.10 6.7K
09:31 3,712.10 3,712.20 3,709.85 3,710.35 7.1K
09:32 3,709.00 3,710.00 3,708.00 3,708.00 5.5K
09:33 3,708.00 3,712.00 3,707.05 3,710.90 4.9K
09:34 3,710.95 3,715.90 3,710.95 3,715.90 5.1K
09:35 3,715.90 3,716.00 3,711.80 3,711.80 1.6K
09:36 3,711.80 3,714.35 3,711.80 3,714.35 5.0K
09:37 3,716.25 3,716.25 3,712.45 3,714.00 3.4K
09:38 3,714.00 3,714.05 3,711.05 3,711.95 5.2K
09:39 3,712.10 3,713.20 3,711.35 3,712.55 2.5K
09:40 3,713.45 3,713.85 3,711.70 3,712.50 6.5K
09:41 3,712.45 3,715.00 3,712.10 3,714.35 2.6K
09:42 3,715.40 3,715.40 3,712.50 3,713.65 1.2K
09:43 3,713.70 3,714.75 3,708.50 3,708.50 7.4K
09:44 3,707.55 3,708.80 3,705.00 3,706.75 8.9K
09:45 3,706.80 3,707.60 3,705.05 3,705.40 7.7K
09:46 3,705.40 3,705.90 3,702.10 3,703.25 8.0K
09:47 3,703.90 3,705.75 3,703.00 3,704.95 6.0K
09:48 3,705.40 3,708.00 3,705.40 3,707.05 3.1K
09:49 3,707.50 3,709.20 3,706.25 3,709.20 4.1K
09:50 3,708.65 3,709.85 3,707.40 3,707.60 5.7K
09:51 3,707.00 3,709.95 3,707.00 3,709.00 2.8K
09:52 3,709.95 3,709.95 3,708.45 3,708.60 4.4K
09:53 3,709.00 3,709.35 3,705.35 3,706.60 8.9K
09:54 3,708.65 3,709.00 3,707.30 3,708.50 2.3K
09:55 3,707.55 3,708.80 3,707.00 3,708.50 2.1K
09:56 3,709.00 3,710.00 3,707.50 3,710.00 3.8K
09:57 3,709.10 3,710.50 3,709.10 3,710.50 4.9K
09:58 3,709.75 3,709.75 3,705.60 3,707.95 2.8K
09:59 3,708.00 3,710.75 3,708.00 3,710.75 1.6K
10:00 3,711.10 3,714.00 3,711.10 3,713.40 2.1K
10:01 3,714.70 3,714.80 3,712.35 3,712.35 4.4K
10:02 3,713.40 3,714.40 3,712.90 3,714.40 2.1K
10:03 3,713.55 3,714.60 3,712.35 3,713.35 3.1K
10:04 3,714.20 3,715.95 3,713.30 3,714.35 6.0K
10:05 3,714.45 3,714.45 3,712.00 3,712.60 2.2K
10:06 3,712.95 3,714.15 3,712.65 3,713.60 2.8K
10:07 3,713.60 3,717.00 3,713.60 3,717.00 2.8K
10:08 3,718.40 3,718.90 3,716.25 3,716.55 6.3K
10:09 3,716.85 3,718.50 3,715.95 3,717.60 2.8K
10:10 3,718.00 3,719.00 3,717.45 3,719.00 3.6K
10:11 3,719.00 3,720.85 3,718.10 3,719.95 5.0K
10:12 3,720.75 3,722.85 3,717.95 3,718.00 314.5K
10:13 3,717.90 3,719.80 3,717.40 3,718.05 6.7K
10:14 3,718.90 3,718.90 3,716.10 3,718.75 4.3K
10:15 3,719.95 3,723.65 3,719.95 3,722.35 7.2K
10:16 3,722.25 3,722.25 3,720.95 3,721.05 2.2K
10:17 3,721.50 3,727.25 3,720.45 3,725.90 15.5K
10:18 3,726.55 3,737.95 3,726.55 3,736.95 15.7K
10:19 3,736.70 3,739.95 3,736.35 3,737.90 7.9K
10:20 3,737.00 3,738.55 3,736.85 3,737.20 5.2K
10:21 3,737.05 3,739.00 3,736.30 3,738.70 6.5K
10:22 3,739.15 3,739.15 3,736.85 3,737.00 5.8K
10:23 3,737.70 3,738.90 3,735.50 3,735.95 6.8K
10:24 3,735.90 3,737.55 3,733.75 3,734.45 3.8K
10:25 3,735.00 3,735.00 3,733.50 3,734.00 2.6K
10:26 3,733.65 3,735.90 3,733.45 3,734.80 3.7K
10:27 3,735.40 3,736.00 3,734.75 3,736.00 2.4K
10:28 3,735.00 3,736.00 3,734.00 3,735.60 2.8K
10:29 3,735.00 3,737.80 3,735.00 3,736.90 4.0K
10:30 3,736.85 3,743.50 3,736.65 3,743.00 11.9K
10:31 3,743.50 3,743.50 3,742.45 3,742.85 4.0K
10:32 3,742.85 3,744.85 3,742.80 3,743.75 8.2K
10:33 3,743.70 3,743.70 3,741.25 3,741.85 3.6K
10:34 3,741.40 3,743.45 3,740.60 3,741.90 6.8K
10:35 3,741.60 3,741.95 3,740.90 3,740.90 3.1K
10:36 3,741.50 3,742.00 3,741.05 3,741.85 2.9K
10:37 3,741.75 3,748.40 3,741.75 3,748.40 14.8K
10:38 3,748.55 3,750.00 3,748.55 3,749.95 31.3K
10:39 3,749.40 3,762.00 3,749.00 3,762.00 31.8K
10:40 3,761.80 3,764.40 3,760.45 3,762.00 11.9K
10:41 3,761.95 3,763.40 3,759.30 3,762.90 8.9K
10:42 3,763.00 3,764.80 3,762.00 3,763.95 9.1K
10:43 3,764.80 3,767.15 3,764.40 3,766.45 14.2K
10:44 3,766.05 3,767.90 3,765.05 3,767.55 12.7K
10:45 3,768.80 3,782.00 3,768.80 3,781.10 49.7K
10:46 3,781.50 3,783.95 3,776.65 3,783.95 19.0K
10:47 3,782.10 3,783.20 3,779.85 3,781.05 16.8K
10:48 3,780.45 3,781.80 3,778.30 3,779.45 8.6K
10:49 3,780.55 3,784.00 3,779.95 3,780.20 12.5K
10:50 3,780.45 3,780.45 3,777.20 3,779.20 12.3K
10:51 3,780.20 3,780.20 3,775.55 3,776.80 15.2K
10:52 3,776.00 3,776.30 3,775.00 3,775.75 5.5K
10:53 3,775.65 3,779.25 3,774.40 3,776.25 7.3K
10:54 3,775.75 3,778.00 3,774.15 3,778.00 7.8K
10:55 3,777.95 3,780.00 3,777.95 3,779.50 5.3K
10:56 3,779.00 3,779.00 3,776.20 3,777.75 5.2K
10:57 3,778.25 3,778.25 3,775.65 3,775.65 5.8K
10:58 3,776.90 3,778.50 3,775.50 3,776.40 3.4K
10:59 3,776.65 3,777.70 3,776.30 3,776.50 5.0K
11:00 3,776.75 3,779.85 3,775.70 3,779.85 9.8K
11:01 3,778.35 3,781.85 3,778.35 3,779.35 23.9K
11:02 3,779.00 3,779.50 3,771.50 3,772.30 25.8K
11:03 3,772.35 3,772.35 3,764.10 3,764.10 11.9K
11:04 3,764.35 3,764.35 3,761.65 3,762.35 11.8K
11:05 3,765.05 3,769.15 3,765.05 3,766.40 11.8K
11:06 3,766.20 3,768.00 3,763.00 3,763.00 9.2K
11:07 3,764.15 3,764.20 3,762.00 3,762.95 7.8K
11:08 3,761.60 3,762.80 3,760.55 3,762.80 11.2K
11:09 3,761.30 3,764.70 3,758.35 3,761.05 21.9K
11:10 3,761.10 3,766.00 3,761.10 3,765.10 20.2K
11:11 3,766.65 3,772.00 3,766.65 3,772.00 21.3K
11:12 3,773.50 3,775.60 3,770.55 3,775.10 15.9K
11:13 3,775.15 3,775.15 3,773.00 3,774.50 6.2K
11:14 3,773.25 3,780.00 3,772.55 3,779.15 27.2K
11:15 3,780.00 3,780.00 3,776.20 3,779.95 14.2K
11:16 3,778.75 3,780.00 3,777.70 3,778.60 8.3K
11:17 3,778.00 3,780.00 3,774.35 3,780.00 22.4K
11:18 3,780.00 3,782.00 3,778.40 3,782.00 12.2K
11:19 3,780.95 3,782.00 3,779.70 3,781.10 3.7K
11:20 3,781.70 3,781.70 3,777.25 3,778.35 3.8K
11:21 3,779.30 3,780.75 3,778.35 3,780.70 6.7K
11:22 3,781.00 3,782.00 3,780.05 3,781.05 11.3K
11:23 3,782.40 3,782.60 3,780.05 3,780.05 5.1K
11:24 3,780.75 3,780.80 3,778.05 3,778.05 7.5K
11:25 3,779.95 3,780.00 3,778.25 3,779.00 6.3K
11:26 3,779.00 3,779.50 3,776.15 3,777.15 4.8K
11:27 3,776.80 3,777.15 3,772.70 3,773.05 7.3K
11:28 3,772.75 3,774.50 3,772.25 3,774.50 4.4K
11:29 3,774.75 3,774.85 3,772.60 3,773.00 2.8K
11:30 3,772.95 3,775.95 3,771.35 3,775.90 15.1K
11:31 3,774.30 3,776.20 3,772.85 3,773.75 4.0K
11:32 3,772.55 3,772.55 3,770.60 3,772.35 5.6K
11:33 3,773.60 3,774.75 3,772.20 3,773.10 6.9K
11:34 3,773.05 3,774.10 3,771.75 3,771.75 4.6K
11:35 3,771.15 3,772.75 3,770.95 3,771.10 4.3K
11:36 3,771.45 3,771.85 3,769.20 3,769.60 4.0K
11:37 3,769.60 3,771.35 3,768.50 3,768.50 6.6K
11:38 3,768.00 3,768.90 3,766.45 3,767.20 5.4K
11:39 3,766.75 3,769.10 3,766.05 3,767.60 6.0K
11:40 3,767.45 3,769.05 3,766.15 3,769.05 3.1K
11:41 3,768.55 3,769.55 3,766.75 3,768.65 7.9K
11:42 3,767.05 3,768.35 3,764.75 3,765.05 8.2K
11:43 3,764.75 3,766.00 3,764.15 3,765.00 2.6K
11:44 3,764.65 3,766.00 3,763.90 3,765.20 3.1K
11:45 3,764.55 3,767.00 3,764.55 3,766.45 5.1K
11:46 3,766.45 3,767.00 3,765.60 3,765.80 8.9K
11:47 3,765.65 3,766.55 3,763.70 3,764.45 4.1K
11:48 3,764.30 3,765.50 3,763.40 3,764.50 5.6K
11:49 3,764.95 3,764.95 3,762.80 3,762.80 5.5K
11:50 3,762.90 3,764.50 3,762.55 3,764.40 2.8K
11:51 3,764.35 3,764.35 3,762.60 3,763.00 4.5K
11:52 3,763.95 3,766.05 3,762.70 3,766.00 3.3K
11:53 3,766.00 3,766.00 3,762.70 3,764.50 3.7K
11:54 3,764.45 3,764.45 3,763.05 3,763.05 7.0K
11:55 3,762.65 3,763.85 3,760.10 3,762.75 9.2K
11:56 3,762.95 3,766.70 3,762.95 3,766.50 8.8K
11:57 3,766.75 3,766.75 3,764.35 3,765.50 5.7K
11:58 3,766.65 3,770.00 3,766.65 3,769.15 18.1K
11:59 3,769.00 3,770.00 3,768.30 3,769.05 5.9K
12:00 3,770.00 3,772.70 3,770.00 3,772.70 12.2K
12:01 3,772.80 3,772.80 3,767.50 3,769.35 5.6K
12:02 3,767.35 3,768.55 3,763.95 3,764.20 5.0K
12:03 3,764.45 3,766.25 3,762.75 3,764.10 3.2K
12:04 3,764.25 3,764.25 3,760.70 3,761.35 4.7K
12:05 3,761.50 3,761.65 3,759.70 3,760.35 10.2K
12:06 3,760.80 3,761.95 3,759.05 3,761.80 5.6K
12:07 3,761.10 3,762.65 3,760.05 3,761.60 3.2K
12:08 3,762.80 3,763.40 3,760.70 3,761.45 2.8K
12:09 3,761.40 3,763.30 3,760.60 3,763.05 3.5K
12:10 3,762.35 3,762.85 3,761.05 3,762.85 2.1K
12:11 3,763.00 3,763.00 3,760.05 3,760.75 4.8K
12:12 3,760.35 3,760.90 3,758.35 3,759.95 4.9K
12:13 3,759.70 3,760.00 3,758.70 3,759.35 3.0K
12:14 3,759.90 3,765.05 3,759.35 3,765.05 10.8K
12:15 3,763.70 3,767.25 3,763.70 3,766.90 7.6K
12:16 3,767.30 3,767.30 3,764.40 3,766.65 4.5K
12:17 3,765.85 3,767.70 3,765.30 3,767.40 4.1K
12:18 3,766.50 3,767.30 3,763.55 3,766.00 6.2K
12:19 3,764.85 3,765.95 3,762.30 3,762.30 3.9K
12:20 3,762.65 3,762.65 3,760.20 3,761.25 5.0K
12:21 3,760.55 3,762.00 3,760.00 3,761.90 3.1K
12:22 3,764.10 3,764.10 3,760.70 3,763.60 4.2K
12:23 3,763.55 3,763.60 3,761.35 3,762.70 2.5K
12:24 3,762.50 3,763.60 3,761.10 3,763.60 4.6K
12:25 3,762.05 3,762.60 3,760.10 3,762.20 3.7K
12:26 3,762.15 3,767.00 3,761.20 3,767.00 4.8K
12:27 3,765.95 3,766.80 3,764.00 3,765.90 5.3K
12:28 3,766.00 3,767.50 3,765.00 3,767.45 1.9K
12:29 3,767.40 3,767.40 3,765.60 3,766.35 2.7K
12:30 3,766.35 3,768.80 3,765.60 3,767.35 3.8K
12:31 3,767.35 3,768.05 3,765.65 3,765.65 3.3K
12:32 3,765.10 3,770.00 3,765.10 3,768.25 5.1K
12:33 3,769.80 3,772.20 3,769.30 3,772.20 10.4K
12:34 3,771.95 3,774.40 3,771.95 3,774.35 8.5K
12:35 3,773.95 3,774.00 3,772.40 3,772.40 6.0K
12:36 3,772.10 3,779.35 3,770.00 3,778.95 20.3K
12:37 3,777.80 3,778.25 3,776.60 3,777.40 6.6K
12:38 3,777.10 3,777.20 3,775.40 3,776.35 6.0K
12:39 3,776.40 3,778.20 3,775.55 3,777.55 7.9K
12:40 3,777.50 3,777.80 3,775.90 3,776.05 4.6K
12:41 3,775.85 3,777.90 3,775.85 3,777.90 4.7K
12:42 3,777.70 3,777.70 3,775.30 3,776.25 4.9K
12:43 3,775.90 3,776.40 3,774.00 3,774.00 4.6K
12:44 3,772.55 3,774.00 3,772.00 3,773.25 6.9K
12:45 3,772.05 3,773.20 3,771.15 3,772.00 4.7K
12:46 3,772.55 3,774.00 3,771.50 3,773.05 4.2K
12:47 3,772.45 3,773.45 3,770.95 3,773.45 4.4K
12:48 3,772.85 3,774.00 3,771.80 3,773.85 3.6K
12:49 3,771.75 3,773.45 3,771.05 3,771.60 2.8K
12:50 3,771.60 3,772.25 3,769.50 3,769.50 3.8K
12:51 3,769.60 3,770.40 3,768.85 3,770.10 4.4K
12:52 3,770.80 3,771.10 3,769.20 3,769.20 2.7K
12:53 3,769.10 3,770.00 3,768.95 3,770.00 3.2K
12:54 3,768.95 3,772.75 3,768.60 3,770.95 4.6K
12:55 3,770.85 3,773.00 3,770.70 3,772.90 5.6K
12:56 3,772.90 3,772.90 3,769.65 3,769.65 3.6K
12:57 3,770.40 3,770.40 3,768.65 3,769.00 4.4K
12:58 3,768.65 3,769.90 3,767.30 3,767.40 5.4K
12:59 3,767.70 3,767.70 3,766.00 3,766.60 3.2K
13:00 3,765.90 3,766.85 3,765.20 3,766.40 4.3K
13:01 3,765.75 3,767.00 3,765.65 3,766.00 5.2K
13:02 3,766.95 3,770.40 3,766.05 3,769.85 4.8K
13:03 3,769.55 3,770.00 3,767.95 3,769.50 3.0K
13:04 3,769.15 3,769.35 3,767.60 3,769.15 2.6K
13:05 3,768.95 3,770.90 3,768.90 3,770.50 3.0K
13:06 3,770.50 3,770.50 3,768.10 3,768.90 2.0K
13:07 3,768.90 3,769.00 3,766.85 3,767.55 3.4K
13:08 3,767.55 3,769.40 3,767.10 3,768.40 3.6K
13:09 3,768.40 3,768.75 3,767.15 3,768.20 1.7K
13:10 3,768.15 3,768.75 3,767.50 3,768.35 3.2K
13:11 3,768.10 3,768.75 3,766.00 3,766.30 4.1K
13:12 3,766.30 3,768.75 3,766.30 3,768.75 5.2K
13:13 3,768.75 3,770.00 3,768.10 3,768.80 3.4K
13:14 3,768.70 3,770.00 3,768.55 3,768.85 3.5K
13:15 3,768.80 3,770.00 3,768.30 3,769.85 3.4K
13:16 3,769.95 3,770.00 3,767.85 3,770.00 4.1K
13:17 3,770.00 3,771.05 3,769.00 3,770.90 4.6K
13:18 3,769.80 3,770.45 3,768.60 3,770.00 3.0K
13:19 3,768.70 3,771.70 3,768.70 3,771.35 4.0K
13:20 3,770.65 3,771.80 3,770.15 3,770.90 2.6K
13:21 3,771.00 3,773.10 3,771.00 3,772.45 4.0K
13:22 3,773.00 3,773.95 3,771.50 3,773.10 4.9K
13:23 3,772.20 3,773.95 3,771.65 3,772.05 5.4K
13:24 3,772.35 3,772.55 3,770.65 3,771.10 3.3K
13:25 3,770.30 3,772.30 3,769.60 3,772.20 4.0K
13:26 3,772.45 3,772.45 3,770.65 3,772.30 2.7K
13:27 3,771.50 3,772.20 3,770.50 3,771.50 2.3K
13:28 3,771.05 3,772.05 3,770.60 3,771.55 3.9K
13:29 3,770.80 3,771.45 3,769.70 3,770.30 3.5K
13:30 3,770.30 3,771.00 3,768.95 3,770.20 2.5K
13:31 3,770.45 3,773.60 3,770.45 3,773.60 10.2K
13:32 3,773.65 3,774.30 3,772.55 3,773.60 6.2K
13:33 3,774.85 3,775.00 3,774.10 3,775.00 17.0K
13:34 3,774.30 3,775.00 3,772.70 3,772.90 3.9K
13:35 3,772.90 3,774.80 3,772.90 3,773.40 4.8K
13:36 3,773.50 3,773.50 3,771.10 3,771.10 4.3K
13:37 3,771.05 3,772.00 3,770.60 3,770.95 3.4K
13:38 3,770.25 3,773.10 3,770.25 3,771.35 4.1K
13:39 3,771.40 3,773.90 3,771.40 3,772.30 5.6K
13:40 3,772.90 3,773.85 3,770.15 3,770.25 3.8K
13:41 3,770.25 3,773.90 3,770.10 3,772.00 7.1K
13:42 3,771.65 3,771.95 3,768.70 3,769.40 5.1K
13:43 3,768.90 3,770.00 3,768.30 3,768.55 5.3K
13:44 3,768.50 3,769.80 3,766.90 3,767.20 4.8K
13:45 3,767.20 3,769.95 3,766.45 3,769.80 4.0K
13:46 3,769.25 3,770.00 3,768.85 3,770.00 4.1K
13:47 3,769.65 3,770.00 3,767.70 3,767.70 3.0K
13:48 3,768.45 3,770.90 3,768.40 3,769.00 4.6K
13:49 3,768.85 3,769.00 3,767.70 3,768.65 4.2K
13:50 3,768.05 3,768.50 3,767.40 3,767.90 3.1K
13:51 3,767.25 3,768.00 3,766.00 3,766.00 3.8K
13:52 3,766.30 3,768.00 3,765.60 3,767.85 6.8K
13:53 3,767.10 3,767.85 3,765.60 3,766.00 4.3K
13:54 3,765.95 3,767.50 3,765.15 3,766.60 7.1K
13:55 3,766.10 3,767.95 3,765.50 3,766.70 3.4K
13:56 3,766.45 3,767.85 3,765.00 3,765.00 4.8K
13:57 3,765.00 3,767.00 3,765.00 3,765.65 5.2K
13:58 3,765.60 3,765.60 3,764.25 3,764.40 3.3K
13:59 3,764.40 3,766.00 3,763.40 3,763.40 6.6K
14:00 3,762.90 3,764.95 3,762.45 3,763.55 3.5K
14:01 3,763.40 3,764.10 3,761.85 3,762.90 6.1K
14:02 3,763.80 3,765.00 3,763.05 3,765.00 4.7K
14:03 3,765.95 3,767.00 3,764.10 3,764.90 4.4K
14:04 3,764.90 3,765.25 3,764.30 3,764.40 3.8K
14:05 3,765.00 3,765.75 3,763.95 3,765.45 6.2K
14:06 3,765.80 3,767.00 3,765.80 3,766.95 4.1K
14:07 3,766.95 3,767.00 3,766.10 3,766.10 5.4K
14:08 3,766.05 3,770.25 3,765.75 3,770.25 10.0K
14:09 3,768.75 3,772.10 3,768.75 3,771.00 8.1K
14:10 3,771.15 3,772.00 3,770.10 3,770.40 6.5K
14:11 3,770.05 3,771.95 3,770.05 3,770.60 5.9K
14:12 3,770.75 3,772.10 3,770.75 3,772.10 6.5K
14:13 3,771.45 3,775.00 3,771.45 3,775.00 9.9K
14:14 3,774.00 3,775.65 3,774.00 3,774.85 11.8K
14:15 3,774.80 3,776.00 3,774.35 3,774.95 7.2K
14:16 3,774.95 3,776.00 3,774.40 3,774.40 5.7K
14:17 3,775.20 3,776.65 3,774.85 3,774.85 6.2K
14:18 3,775.25 3,776.05 3,774.15 3,774.30 7.3K
14:19 3,774.15 3,780.00 3,774.15 3,779.00 34.4K
14:20 3,779.10 3,780.00 3,774.70 3,774.70 9.8K
14:21 3,775.25 3,777.65 3,774.50 3,775.10 7.7K
14:22 3,775.35 3,776.80 3,775.05 3,775.20 4.7K
14:23 3,774.15 3,775.00 3,772.00 3,772.55 8.0K
14:24 3,773.45 3,774.95 3,773.40 3,774.10 5.9K
14:25 3,773.80 3,775.00 3,773.10 3,773.10 4.3K
14:26 3,773.05 3,774.40 3,772.60 3,773.55 4.2K
14:27 3,773.45 3,774.70 3,772.95 3,773.30 7.4K
14:28 3,775.00 3,776.35 3,772.00 3,772.00 11.7K
14:29 3,772.00 3,773.50 3,771.60 3,771.90 10.6K
14:30 3,771.75 3,772.55 3,771.20 3,771.65 3.9K
14:31 3,770.95 3,772.55 3,770.35 3,770.45 5.1K
14:32 3,770.25 3,771.65 3,769.05 3,769.05 5.8K
14:33 3,768.95 3,771.65 3,768.95 3,769.40 4.6K
14:34 3,769.30 3,770.10 3,766.20 3,767.15 4.3K
14:35 3,766.40 3,766.75 3,764.75 3,764.75 5.3K
14:36 3,764.30 3,766.40 3,763.70 3,765.00 8.0K
14:37 3,764.55 3,766.30 3,764.35 3,764.80 5.1K
14:38 3,764.75 3,765.00 3,763.60 3,764.55 6.0K
14:39 3,764.45 3,771.55 3,763.10 3,771.55 17.8K
14:40 3,771.85 3,772.00 3,770.35 3,771.05 7.9K
14:41 3,771.95 3,772.00 3,769.70 3,770.60 9.7K
14:42 3,770.60 3,772.00 3,770.60 3,770.80 3.2K
14:43 3,770.80 3,771.85 3,769.85 3,770.75 5.2K
14:44 3,770.90 3,774.90 3,770.80 3,773.75 5.9K
14:45 3,774.25 3,775.00 3,774.15 3,774.90 5.0K
14:46 3,774.55 3,777.15 3,774.55 3,776.00 8.5K
14:47 3,775.80 3,778.00 3,775.05 3,777.00 7.2K
14:48 3,776.90 3,779.00 3,776.55 3,777.90 5.4K
14:49 3,778.20 3,779.55 3,777.85 3,778.40 5.6K
14:50 3,778.95 3,780.00 3,778.25 3,779.00 7.8K
14:51 3,778.90 3,780.00 3,778.90 3,780.00 7.4K
14:52 3,779.80 3,781.55 3,779.80 3,781.15 22.4K
14:53 3,781.10 3,781.55 3,779.45 3,781.00 11.2K
14:54 3,781.80 3,782.40 3,780.40 3,781.80 7.6K
14:55 3,780.95 3,781.40 3,776.95 3,779.75 9.2K
14:56 3,778.40 3,780.55 3,778.40 3,779.35 6.9K
14:57 3,779.35 3,780.00 3,779.00 3,779.95 6.3K
14:58 3,779.55 3,779.85 3,778.45 3,778.45 5.4K
14:59 3,778.45 3,778.85 3,777.60 3,778.65 7.2K
15:00 3,777.95 3,782.40 3,777.95 3,781.55 28.0K
15:01 3,782.50 3,783.00 3,781.05 3,783.00 12.1K
15:02 3,784.25 3,788.85 3,784.25 3,788.05 53.5K
15:03 3,788.00 3,793.10 3,787.90 3,792.70 34.5K
15:04 3,791.50 3,794.00 3,791.50 3,792.70 16.6K
15:05 3,792.70 3,798.70 3,792.70 3,793.85 30.4K
15:06 3,793.75 3,794.45 3,792.35 3,793.85 15.8K
15:07 3,792.90 3,794.00 3,792.15 3,793.30 13.4K
15:08 3,793.40 3,794.00 3,792.15 3,792.15 18.7K
15:09 3,792.25 3,794.00 3,791.95 3,792.50 13.4K
15:10 3,792.90 3,794.15 3,790.35 3,790.35 19.6K
15:11 3,790.85 3,794.45 3,790.55 3,792.75 34.0K
15:12 3,794.60 3,796.00 3,794.00 3,796.00 18.6K
15:13 3,795.55 3,796.00 3,789.15 3,790.35 22.4K
15:14 3,790.30 3,790.30 3,789.05 3,790.15 14.3K
15:15 3,790.15 3,794.10 3,787.25 3,788.70 34.5K
15:16 3,786.40 3,788.80 3,785.85 3,786.95 14.4K
15:17 3,787.40 3,788.95 3,786.40 3,786.45 17.5K
15:18 3,786.10 3,788.25 3,785.45 3,786.05 27.4K
15:19 3,787.30 3,787.30 3,782.40 3,782.40 15.9K
15:20 3,784.00 3,784.00 3,779.00 3,779.00 17.1K
15:21 3,778.85 3,779.00 3,777.30 3,777.30 13.6K
15:22 3,777.15 3,778.55 3,776.30 3,776.30 15.6K
15:23 3,775.75 3,778.45 3,775.00 3,775.90 14.9K
15:24 3,776.00 3,780.65 3,775.55 3,778.20 14.9K
15:25 3,776.95 3,778.80 3,776.20 3,777.65 12.0K
15:26 3,776.30 3,780.10 3,776.10 3,776.10 13.7K
15:27 3,776.10 3,780.00 3,775.60 3,777.50 16.8K
15:28 3,776.30 3,780.85 3,772.35 3,774.70 13.8K
15:29 3,773.25 3,787.05 3,772.00 3,787.05 5.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし