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 3,815.00 3,815.00 3,795.00 3,795.00 28.6K
09:16 3,796.50 3,798.35 3,791.00 3,795.90 18.0K
09:17 3,799.15 3,799.20 3,796.75 3,796.75 10.6K
09:18 3,795.00 3,798.20 3,795.00 3,796.05 5.4K
09:19 3,795.05 3,796.20 3,792.95 3,792.95 6.5K
09:20 3,793.10 3,799.05 3,793.10 3,794.25 7.3K
09:21 3,794.40 3,801.90 3,794.00 3,801.90 7.3K
09:22 3,801.40 3,801.40 3,795.50 3,796.00 3.7K
09:23 3,795.50 3,799.45 3,793.60 3,793.60 7.2K
09:24 3,793.60 3,795.70 3,792.25 3,794.30 2.8K
09:25 3,793.15 3,793.95 3,789.70 3,789.70 3.9K
09:26 3,789.15 3,789.85 3,784.15 3,787.30 5.2K
09:27 3,787.30 3,789.00 3,785.90 3,788.20 2.1K
09:28 3,788.15 3,794.90 3,788.05 3,792.10 3.4K
09:29 3,792.10 3,795.95 3,792.10 3,794.30 3.6K
09:30 3,794.60 3,796.00 3,794.00 3,796.00 1.9K
09:31 3,795.00 3,795.95 3,793.00 3,795.00 2.0K
09:32 3,795.00 3,804.85 3,794.05 3,804.85 10.0K
09:33 3,804.90 3,806.45 3,800.85 3,800.85 5.5K
09:34 3,800.85 3,803.95 3,800.00 3,803.95 3.7K
09:35 3,801.40 3,801.40 3,798.10 3,798.10 3.3K
09:36 3,799.55 3,799.65 3,797.00 3,798.60 1.1K
09:37 3,799.00 3,799.00 3,797.45 3,797.45 0.9K
09:38 3,797.25 3,797.25 3,785.00 3,786.95 12.3K
09:39 3,784.10 3,791.15 3,782.85 3,787.10 4.2K
09:40 3,788.10 3,791.65 3,787.80 3,791.65 3.5K
09:41 3,790.55 3,793.30 3,790.30 3,792.25 2.9K
09:42 3,791.05 3,791.05 3,788.00 3,788.00 1.8K
09:43 3,787.95 3,788.55 3,787.00 3,788.55 1.6K
09:44 3,787.15 3,788.15 3,783.15 3,785.00 4.1K
09:45 3,784.90 3,786.60 3,783.30 3,784.15 1.6K
09:46 3,784.15 3,785.00 3,780.45 3,780.55 5.2K
09:47 3,779.85 3,782.60 3,779.00 3,781.10 5.1K
09:48 3,781.20 3,781.20 3,775.75 3,780.25 4.7K
09:49 3,778.25 3,781.00 3,775.35 3,778.45 5.0K
09:50 3,778.45 3,780.00 3,775.65 3,777.85 3.5K
09:51 3,777.85 3,781.60 3,775.55 3,779.55 4.0K
09:52 3,778.05 3,779.05 3,776.05 3,778.60 3.4K
09:53 3,777.55 3,778.25 3,776.90 3,777.90 2.0K
09:54 3,777.00 3,777.00 3,772.25 3,774.20 5.7K
09:55 3,773.10 3,777.55 3,773.05 3,777.25 2.4K
09:56 3,776.55 3,781.60 3,774.35 3,780.30 1.7K
09:57 3,780.25 3,782.20 3,778.55 3,780.35 1.1K
09:58 3,779.95 3,779.95 3,778.65 3,779.80 1.0K
09:59 3,778.85 3,782.00 3,778.65 3,781.45 1.4K
10:00 3,780.35 3,784.20 3,780.35 3,784.20 2.7K
10:01 3,783.60 3,784.00 3,782.05 3,782.40 6.8K
10:02 3,782.30 3,782.75 3,780.80 3,782.75 1.1K
10:03 3,782.75 3,783.00 3,779.65 3,782.15 3.6K
10:04 3,780.60 3,781.30 3,777.45 3,779.20 1.0K
10:05 3,779.80 3,781.40 3,779.40 3,781.40 1.5K
10:06 3,780.45 3,782.00 3,780.00 3,781.90 1.0K
10:07 3,781.90 3,783.75 3,781.10 3,781.10 2.5K
10:08 3,780.50 3,781.00 3,777.65 3,777.65 1.6K
10:09 3,779.15 3,779.50 3,776.90 3,776.90 1.2K
10:10 3,776.90 3,780.00 3,776.00 3,777.55 1.9K
10:11 3,779.20 3,782.60 3,779.05 3,782.55 1.2K
10:12 3,781.80 3,782.95 3,778.00 3,778.90 2.0K
10:13 3,778.10 3,780.10 3,776.00 3,780.10 1.5K
10:14 3,779.15 3,780.35 3,776.50 3,776.85 1.7K
10:15 3,777.00 3,779.80 3,775.00 3,779.80 13.2K
10:16 3,780.00 3,780.00 3,776.30 3,777.95 1.8K
10:17 3,778.90 3,779.20 3,772.25 3,773.00 2.3K
10:18 3,771.30 3,774.95 3,770.60 3,772.35 7.5K
10:19 3,772.25 3,774.30 3,771.50 3,774.00 1.8K
10:20 3,775.00 3,776.85 3,774.10 3,775.50 2.2K
10:21 3,776.10 3,779.60 3,776.10 3,779.60 2.1K
10:22 3,779.60 3,781.45 3,776.00 3,781.45 6.9K
10:23 3,781.60 3,782.05 3,780.25 3,781.95 2.2K
10:24 3,782.30 3,784.85 3,782.30 3,784.85 2.6K
10:25 3,784.85 3,784.85 3,783.25 3,784.70 1.6K
10:26 3,784.60 3,784.60 3,780.85 3,782.05 1.1K
10:27 3,782.05 3,783.15 3,779.90 3,779.90 1.5K
10:28 3,779.90 3,779.90 3,777.05 3,779.00 2.0K
10:29 3,779.00 3,782.10 3,779.00 3,781.00 1.6K
10:30 3,780.90 3,783.00 3,779.80 3,780.40 1.4K
10:31 3,780.40 3,783.00 3,780.40 3,781.00 1.1K
10:32 3,781.00 3,781.70 3,779.00 3,780.00 1.5K
10:33 3,780.00 3,783.00 3,780.00 3,783.00 0.8K
10:34 3,781.75 3,783.60 3,780.90 3,783.60 1.5K
10:35 3,784.50 3,784.50 3,781.00 3,781.60 2.0K
10:36 3,782.50 3,784.85 3,782.50 3,783.95 1.3K
10:37 3,783.10 3,784.55 3,781.80 3,781.80 1.1K
10:38 3,781.90 3,782.30 3,780.50 3,780.70 1.2K
10:39 3,781.85 3,785.40 3,781.35 3,784.00 4.2K
10:40 3,785.00 3,789.05 3,784.95 3,788.10 2.5K
10:41 3,786.60 3,788.00 3,784.00 3,787.85 1.2K
10:42 3,787.85 3,788.50 3,786.75 3,788.50 1.1K
10:43 3,788.15 3,790.00 3,787.55 3,789.55 4.0K
10:44 3,788.95 3,790.00 3,787.95 3,787.95 1.4K
10:45 3,787.95 3,788.40 3,784.10 3,784.50 2.0K
10:46 3,784.65 3,784.65 3,784.00 3,784.05 1.3K
10:47 3,784.50 3,785.65 3,784.00 3,784.90 2.4K
10:48 3,783.60 3,787.80 3,783.60 3,787.65 1.3K
10:49 3,787.65 3,788.95 3,786.75 3,788.95 0.9K
10:50 3,788.95 3,788.95 3,787.85 3,788.60 1.2K
10:51 3,788.60 3,789.00 3,788.50 3,788.60 1.3K
10:52 3,789.00 3,795.65 3,789.00 3,795.50 3.6K
10:53 3,795.50 3,795.50 3,791.35 3,792.35 1.5K
10:54 3,791.45 3,794.85 3,789.25 3,790.50 17.4K
10:55 3,791.30 3,793.15 3,790.00 3,792.15 1.4K
10:56 3,792.15 3,793.05 3,786.90 3,790.35 13.0K
10:57 3,790.35 3,792.85 3,788.35 3,791.05 8.7K
10:58 3,789.25 3,790.10 3,784.00 3,784.70 25.9K
10:59 3,776.15 3,776.15 3,770.10 3,774.10 12.4K
11:00 3,775.05 3,777.60 3,774.30 3,777.60 5.4K
11:01 3,777.60 3,783.55 3,777.60 3,782.00 2.9K
11:02 3,781.90 3,786.35 3,781.85 3,782.65 20.9K
11:03 3,782.65 3,784.50 3,782.10 3,782.10 3.2K
11:04 3,782.75 3,782.75 3,782.00 3,782.00 0.5K
11:05 3,782.00 3,783.90 3,781.00 3,783.00 1.3K
11:06 3,783.00 3,783.00 3,780.00 3,780.60 0.8K
11:07 3,780.05 3,781.25 3,779.25 3,780.20 1.4K
11:08 3,781.35 3,781.40 3,777.30 3,778.00 1.5K
11:09 3,777.95 3,777.95 3,775.85 3,775.85 1.0K
11:10 3,777.00 3,777.30 3,775.10 3,775.10 1.5K
11:11 3,777.25 3,778.00 3,776.75 3,777.75 0.7K
11:12 3,777.75 3,779.15 3,776.95 3,777.50 2.5K
11:13 3,777.00 3,778.10 3,776.00 3,778.00 1.3K
11:14 3,778.00 3,778.00 3,777.20 3,778.00 0.6K
11:15 3,777.50 3,778.00 3,776.15 3,776.20 2.0K
11:16 3,776.15 3,776.70 3,775.00 3,775.05 2.0K
11:17 3,775.10 3,776.00 3,773.00 3,776.00 2.5K
11:18 3,775.05 3,776.65 3,772.95 3,772.95 1.7K
11:19 3,773.25 3,775.85 3,772.05 3,774.15 1.5K
11:20 3,772.95 3,774.10 3,772.50 3,772.50 1.7K
11:21 3,772.50 3,774.15 3,772.50 3,773.00 1.1K
11:22 3,773.00 3,773.95 3,771.00 3,771.20 2.8K
11:23 3,772.00 3,772.30 3,770.00 3,770.95 3.3K
11:24 3,770.00 3,772.05 3,770.00 3,771.15 1.5K
11:25 3,770.65 3,774.15 3,770.50 3,774.05 1.2K
11:26 3,772.75 3,773.70 3,771.90 3,771.95 1.3K
11:27 3,772.00 3,773.65 3,771.35 3,771.35 0.8K
11:28 3,771.50 3,772.95 3,771.05 3,772.25 0.8K
11:29 3,772.25 3,773.75 3,772.25 3,773.55 0.8K
11:30 3,772.80 3,774.00 3,771.00 3,771.50 1.2K
11:31 3,771.50 3,771.50 3,769.00 3,769.00 9.1K
11:32 3,768.05 3,770.70 3,767.20 3,769.35 2.0K
11:33 3,768.50 3,769.15 3,767.85 3,768.00 1.2K
11:34 3,768.80 3,768.80 3,765.05 3,766.00 2.1K
11:35 3,766.30 3,767.00 3,765.80 3,765.80 1.7K
11:36 3,766.35 3,767.70 3,765.40 3,765.40 4.3K
11:37 3,765.10 3,766.00 3,763.20 3,763.65 2.9K
11:38 3,763.65 3,767.00 3,763.65 3,765.80 1.6K
11:39 3,765.25 3,766.70 3,764.55 3,764.55 0.7K
11:40 3,765.10 3,765.10 3,761.30 3,762.10 2.0K
11:41 3,761.10 3,762.60 3,760.00 3,760.00 2.1K
11:42 3,760.65 3,762.05 3,760.30 3,761.00 1.9K
11:43 3,761.00 3,763.30 3,761.00 3,762.80 1.5K
11:44 3,762.75 3,766.10 3,762.75 3,765.55 0.7K
11:45 3,765.55 3,766.30 3,764.15 3,765.00 1.5K
11:46 3,764.35 3,767.80 3,764.35 3,766.65 1.8K
11:47 3,766.75 3,767.95 3,765.00 3,767.35 1.8K
11:48 3,767.70 3,767.95 3,766.60 3,767.75 1.0K
11:49 3,767.75 3,769.00 3,767.05 3,768.95 0.8K
11:50 3,769.95 3,769.95 3,765.60 3,765.60 2.5K
11:51 3,765.50 3,769.35 3,765.50 3,768.90 0.7K
11:52 3,770.00 3,771.15 3,767.75 3,771.00 1.8K
11:53 3,770.80 3,771.00 3,769.75 3,769.75 0.7K
11:54 3,769.00 3,770.35 3,768.15 3,768.15 0.6K
11:55 3,766.90 3,769.35 3,766.65 3,769.20 0.8K
11:56 3,769.85 3,771.00 3,767.75 3,771.00 1.3K
11:57 3,770.20 3,771.00 3,768.30 3,769.00 1.5K
11:58 3,768.20 3,769.95 3,767.80 3,769.15 0.8K
11:59 3,768.30 3,769.95 3,768.20 3,768.95 1.0K
12:00 3,770.00 3,772.00 3,770.00 3,770.50 1.9K
12:01 3,771.25 3,771.50 3,770.50 3,770.55 1.3K
12:02 3,770.55 3,771.55 3,770.05 3,771.00 3.5K
12:03 3,770.40 3,775.00 3,770.40 3,775.00 3.9K
12:04 3,775.00 3,778.10 3,774.95 3,776.15 7.1K
12:05 3,776.05 3,786.75 3,776.05 3,786.75 11.4K
12:06 3,786.70 3,794.40 3,786.70 3,794.00 12.4K
12:07 3,793.65 3,799.95 3,793.65 3,796.10 13.2K
12:08 3,797.35 3,801.45 3,797.35 3,801.45 26.8K
12:09 3,802.50 3,806.10 3,798.40 3,801.45 15.8K
12:10 3,802.75 3,806.95 3,802.55 3,806.95 15.0K
12:11 3,806.00 3,818.15 3,805.55 3,818.15 22.3K
12:12 3,816.90 3,822.00 3,816.90 3,822.00 23.4K
12:13 3,822.00 3,822.05 3,818.35 3,820.00 15.8K
12:14 3,820.00 3,820.85 3,815.65 3,818.20 9.3K
12:15 3,817.85 3,827.90 3,817.85 3,827.90 20.2K
12:16 3,828.00 3,829.90 3,824.10 3,826.25 12.7K
12:17 3,825.30 3,829.45 3,824.40 3,824.40 22.6K
12:18 3,824.00 3,827.30 3,823.50 3,827.30 10.8K
12:19 3,827.90 3,828.45 3,825.75 3,825.95 11.4K
12:20 3,827.75 3,827.95 3,824.00 3,827.30 9.5K
12:21 3,827.20 3,827.20 3,821.65 3,821.65 6.1K
12:22 3,820.50 3,821.45 3,815.80 3,820.80 7.8K
12:23 3,818.30 3,822.95 3,818.30 3,822.95 15.9K
12:24 3,821.85 3,825.65 3,820.10 3,821.80 12.8K
12:25 3,822.85 3,824.80 3,820.10 3,820.65 7.5K
12:26 3,819.95 3,822.00 3,817.30 3,819.70 4.4K
12:27 3,819.00 3,819.00 3,811.10 3,814.70 3.4K
12:28 3,815.60 3,817.30 3,812.20 3,817.30 4.1K
12:29 3,817.45 3,820.20 3,816.00 3,819.50 3.1K
12:30 3,819.75 3,820.10 3,816.65 3,817.70 2.3K
12:31 3,817.70 3,824.10 3,816.20 3,824.10 3.1K
12:32 3,824.20 3,824.20 3,821.05 3,821.60 3.0K
12:33 3,821.60 3,823.65 3,819.30 3,820.50 3.1K
12:34 3,818.25 3,819.95 3,817.00 3,818.25 2.6K
12:35 3,818.85 3,820.40 3,816.65 3,818.00 2.5K
12:36 3,819.05 3,819.05 3,814.90 3,816.70 3.2K
12:37 3,816.25 3,817.80 3,812.00 3,814.35 2.6K
12:38 3,813.15 3,815.45 3,812.65 3,812.85 5.8K
12:39 3,812.25 3,814.65 3,811.10 3,812.20 4.6K
12:40 3,813.10 3,815.95 3,813.10 3,815.85 4.0K
12:41 3,815.05 3,817.60 3,813.40 3,817.50 4.6K
12:42 3,817.65 3,817.65 3,814.85 3,814.85 4.3K
12:43 3,813.65 3,813.65 3,810.00 3,810.25 4.6K
12:44 3,810.00 3,814.95 3,807.90 3,814.20 6.4K
12:45 3,814.95 3,817.65 3,814.00 3,814.85 3.5K
12:46 3,814.55 3,814.55 3,811.10 3,811.10 2.7K
12:47 3,811.10 3,814.40 3,810.00 3,811.10 3.0K
12:48 3,811.10 3,813.05 3,810.00 3,813.05 2.1K
12:49 3,812.95 3,816.00 3,812.05 3,812.75 3.0K
12:50 3,813.35 3,817.05 3,812.75 3,812.75 2.6K
12:51 3,812.75 3,813.50 3,809.70 3,810.05 4.2K
12:52 3,808.15 3,814.00 3,808.15 3,811.90 2.5K
12:53 3,811.90 3,814.00 3,811.15 3,811.55 2.1K
12:54 3,811.55 3,814.00 3,811.55 3,812.00 4.0K
12:55 3,811.50 3,811.50 3,809.70 3,809.70 2.0K
12:56 3,808.90 3,810.00 3,808.00 3,809.65 2.4K
12:57 3,808.60 3,810.95 3,808.10 3,808.10 2.0K
12:58 3,808.00 3,812.00 3,808.00 3,810.45 2.3K
12:59 3,810.15 3,812.00 3,808.55 3,809.45 1.6K
13:00 3,809.45 3,810.50 3,808.00 3,808.05 1.5K
13:01 3,808.00 3,808.95 3,807.00 3,807.10 2.2K
13:02 3,807.50 3,809.00 3,806.20 3,808.10 2.6K
13:03 3,808.65 3,809.00 3,807.15 3,807.60 2.1K
13:04 3,807.60 3,809.00 3,807.60 3,808.80 2.9K
13:05 3,808.30 3,808.95 3,806.50 3,808.00 1.8K
13:06 3,807.00 3,809.00 3,806.70 3,808.70 1.8K
13:07 3,809.00 3,809.00 3,808.00 3,808.00 3.1K
13:08 3,808.45 3,809.00 3,807.70 3,808.70 1.6K
13:09 3,808.80 3,809.00 3,807.65 3,808.25 4.1K
13:10 3,807.60 3,808.60 3,807.45 3,807.95 1.6K
13:11 3,808.00 3,808.00 3,806.30 3,807.00 1.3K
13:12 3,806.60 3,809.00 3,806.60 3,808.60 6.0K
13:13 3,807.45 3,820.00 3,807.45 3,817.85 14.3K
13:14 3,816.85 3,818.50 3,816.40 3,818.50 2.6K
13:15 3,819.40 3,822.00 3,817.70 3,817.90 10.8K
13:16 3,818.00 3,819.25 3,814.00 3,815.45 3.3K
13:17 3,816.20 3,819.55 3,814.40 3,818.80 2.8K
13:18 3,817.90 3,819.60 3,817.00 3,817.00 2.5K
13:19 3,817.35 3,818.35 3,814.85 3,814.85 3.1K
13:20 3,816.10 3,816.80 3,814.90 3,815.10 2.2K
13:21 3,816.60 3,816.85 3,813.00 3,813.80 2.8K
13:22 3,814.30 3,814.55 3,812.00 3,812.40 2.0K
13:23 3,812.40 3,816.05 3,812.25 3,813.00 4.7K
13:24 3,812.80 3,812.85 3,810.20 3,811.60 2.3K
13:25 3,813.00 3,813.00 3,810.80 3,811.65 4.9K
13:26 3,811.25 3,813.00 3,811.00 3,812.00 2.5K
13:27 3,812.00 3,812.80 3,808.00 3,809.45 4.2K
13:28 3,809.45 3,813.00 3,808.55 3,810.30 3.5K
13:29 3,810.00 3,811.30 3,808.05 3,811.20 2.4K
13:30 3,809.95 3,812.25 3,809.60 3,811.35 3.2K
13:31 3,812.75 3,813.00 3,810.60 3,811.85 6.1K
13:32 3,812.95 3,813.00 3,810.70 3,813.00 4.5K
13:33 3,813.00 3,813.40 3,811.15 3,813.00 3.1K
13:34 3,812.85 3,812.85 3,810.05 3,812.00 4.7K
13:35 3,810.00 3,812.15 3,808.60 3,809.15 4.7K
13:36 3,809.05 3,812.00 3,808.35 3,808.80 4.4K
13:37 3,809.30 3,811.90 3,808.95 3,811.70 2.9K
13:38 3,812.45 3,817.90 3,811.25 3,817.90 6.0K
13:39 3,816.60 3,821.00 3,816.60 3,818.65 8.1K
13:40 3,818.70 3,820.50 3,818.55 3,819.60 4.1K
13:41 3,819.60 3,821.50 3,818.50 3,818.50 6.1K
13:42 3,819.15 3,821.70 3,815.30 3,821.70 8.1K
13:43 3,823.00 3,823.90 3,818.00 3,818.00 4.9K
13:44 3,818.45 3,820.80 3,816.55 3,819.10 4.1K
13:45 3,819.20 3,819.20 3,815.95 3,817.30 5.7K
13:46 3,816.55 3,819.55 3,815.30 3,816.15 3.6K
13:47 3,815.55 3,816.40 3,812.75 3,814.00 3.5K
13:48 3,815.75 3,817.70 3,813.85 3,815.95 2.1K
13:49 3,818.55 3,818.75 3,815.20 3,818.75 3.4K
13:50 3,817.10 3,819.00 3,816.00 3,817.60 3.1K
13:51 3,816.25 3,819.20 3,815.70 3,817.20 4.0K
13:52 3,818.95 3,819.50 3,816.50 3,817.40 2.4K
13:53 3,817.40 3,819.25 3,816.95 3,817.70 2.5K
13:54 3,817.05 3,819.50 3,816.55 3,817.95 2.1K
13:55 3,817.10 3,821.00 3,817.10 3,821.00 3.3K
13:56 3,820.90 3,823.80 3,819.90 3,820.00 3.1K
13:57 3,821.10 3,824.95 3,820.60 3,822.60 14.3K
13:58 3,824.35 3,826.00 3,822.30 3,823.35 3.7K
13:59 3,822.85 3,823.75 3,819.70 3,820.25 4.9K
14:00 3,820.25 3,824.25 3,820.25 3,822.60 3.3K
14:01 3,822.45 3,823.90 3,820.25 3,822.75 4.0K
14:02 3,822.65 3,822.95 3,819.60 3,822.15 8.8K
14:03 3,822.15 3,822.15 3,818.40 3,819.45 3.3K
14:04 3,819.45 3,821.40 3,818.00 3,819.00 2.2K
14:05 3,819.10 3,824.15 3,819.10 3,823.00 3.4K
14:06 3,821.50 3,822.65 3,819.90 3,821.30 2.7K
14:07 3,820.80 3,821.30 3,819.00 3,820.00 3.8K
14:08 3,819.75 3,822.00 3,819.75 3,819.80 2.7K
14:09 3,820.40 3,821.45 3,819.00 3,819.55 2.5K
14:10 3,819.00 3,821.30 3,819.00 3,821.10 2.8K
14:11 3,821.60 3,824.40 3,820.40 3,823.20 5.3K
14:12 3,824.50 3,839.80 3,823.75 3,838.65 48.4K
14:13 3,838.45 3,845.80 3,836.60 3,844.90 28.5K
14:14 3,843.55 3,845.80 3,838.80 3,838.80 16.5K
14:15 3,838.15 3,844.00 3,838.15 3,839.40 10.4K
14:16 3,840.00 3,845.40 3,840.00 3,845.40 15.9K
14:17 3,846.00 3,849.25 3,844.40 3,846.25 14.5K
14:18 3,848.25 3,851.60 3,847.05 3,851.40 50.6K
14:19 3,850.80 3,852.65 3,850.00 3,850.90 15.5K
14:20 3,851.75 3,856.65 3,850.30 3,856.65 23.6K
14:21 3,855.50 3,861.65 3,855.50 3,861.65 20.9K
14:22 3,862.60 3,864.50 3,861.00 3,862.35 18.5K
14:23 3,864.25 3,864.25 3,860.65 3,863.00 16.1K
14:24 3,861.15 3,866.50 3,860.10 3,866.00 17.2K
14:25 3,866.95 3,867.00 3,863.50 3,865.15 9.4K
14:26 3,866.00 3,866.65 3,863.75 3,863.90 11.5K
14:27 3,863.75 3,864.00 3,858.15 3,860.00 21.0K
14:28 3,860.00 3,873.10 3,860.00 3,873.10 30.3K
14:29 3,873.00 3,882.90 3,872.50 3,882.90 38.0K
14:30 3,882.85 3,883.25 3,876.50 3,876.50 16.6K
14:31 3,876.05 3,877.90 3,871.85 3,872.55 12.9K
14:32 3,872.45 3,874.15 3,870.00 3,872.00 15.5K
14:33 3,871.60 3,874.00 3,868.00 3,868.00 8.3K
14:34 3,870.00 3,876.10 3,867.90 3,876.10 18.1K
14:35 3,874.10 3,875.60 3,872.30 3,875.60 15.0K
14:36 3,876.00 3,878.15 3,874.15 3,876.55 15.0K
14:37 3,875.20 3,877.50 3,873.90 3,873.90 17.3K
14:38 3,874.30 3,874.85 3,868.35 3,869.35 12.4K
14:39 3,868.10 3,871.10 3,863.00 3,863.00 20.5K
14:40 3,863.00 3,863.10 3,855.45 3,856.25 29.8K
14:41 3,853.00 3,854.75 3,850.00 3,850.00 17.6K
14:42 3,851.20 3,860.40 3,850.30 3,860.30 22.2K
14:43 3,860.20 3,864.45 3,858.90 3,864.00 10.3K
14:44 3,864.80 3,867.15 3,863.20 3,863.30 14.6K
14:45 3,863.45 3,864.00 3,858.10 3,859.50 9.4K
14:46 3,859.40 3,861.55 3,857.50 3,861.20 6.5K
14:47 3,862.35 3,868.20 3,862.35 3,866.90 6.7K
14:48 3,868.85 3,868.95 3,862.00 3,862.00 8.1K
14:49 3,861.95 3,862.00 3,855.85 3,857.20 11.1K
14:50 3,857.25 3,858.65 3,851.45 3,851.45 12.8K
14:51 3,853.00 3,853.00 3,843.25 3,844.20 44.8K
14:52 3,844.00 3,849.10 3,838.00 3,842.55 34.3K
14:53 3,842.00 3,849.60 3,841.60 3,844.10 23.1K
14:54 3,842.95 3,843.25 3,836.10 3,836.10 26.2K
14:55 3,835.45 3,838.00 3,831.05 3,832.85 22.2K
14:56 3,831.40 3,831.40 3,813.70 3,813.80 33.6K
14:57 3,812.75 3,812.75 3,804.15 3,804.30 35.3K
14:58 3,807.30 3,812.25 3,803.45 3,808.25 34.7K
14:59 3,809.45 3,822.00 3,804.85 3,804.85 45.2K
15:00 3,805.70 3,815.90 3,804.20 3,805.95 19.9K
15:01 3,809.30 3,811.45 3,807.40 3,811.45 17.1K
15:02 3,812.05 3,822.35 3,811.20 3,815.65 28.8K
15:03 3,815.85 3,817.85 3,812.35 3,817.85 14.1K
15:04 3,816.80 3,828.00 3,816.80 3,827.95 23.7K
15:05 3,827.50 3,834.30 3,827.50 3,829.30 20.6K
15:06 3,829.50 3,832.35 3,828.45 3,832.35 11.0K
15:07 3,832.30 3,832.30 3,825.00 3,826.85 10.6K
15:08 3,827.85 3,837.25 3,827.85 3,836.00 26.6K
15:09 3,836.40 3,838.00 3,835.00 3,836.80 19.9K
15:10 3,835.60 3,842.90 3,835.60 3,841.90 30.2K
15:11 3,841.95 3,843.00 3,841.75 3,841.85 26.8K
15:12 3,841.50 3,841.55 3,836.50 3,837.80 15.2K
15:13 3,837.70 3,839.00 3,833.95 3,837.75 12.7K
15:14 3,837.75 3,841.90 3,837.05 3,841.90 17.2K
15:15 3,842.40 3,842.40 3,835.05 3,838.60 16.9K
15:16 3,838.40 3,838.40 3,833.95 3,835.00 15.6K
15:17 3,834.95 3,841.95 3,834.80 3,841.15 15.7K
15:18 3,841.15 3,841.20 3,836.30 3,836.30 19.6K
15:19 3,836.00 3,836.00 3,830.25 3,831.60 11.8K
15:20 3,831.65 3,831.95 3,830.60 3,831.80 12.8K
15:21 3,831.80 3,833.10 3,831.75 3,833.05 9.9K
15:22 3,833.05 3,833.05 3,826.00 3,831.50 17.6K
15:23 3,830.35 3,839.50 3,830.35 3,839.05 15.0K
15:24 3,838.85 3,843.25 3,838.60 3,840.75 23.9K
15:25 3,840.05 3,840.10 3,835.80 3,835.80 8.8K
15:26 3,835.70 3,835.70 3,831.20 3,831.45 7.8K
15:27 3,832.40 3,834.00 3,831.55 3,832.25 9.4K
15:28 3,832.10 3,832.20 3,830.00 3,830.25 7.7K
15:29 3,830.05 3,831.55 3,827.00 3,831.55 5.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし