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 3,880.00 3,882.00 3,877.80 3,882.00 29.6K
09:16 3,879.30 3,900.00 3,879.30 3,896.35 45.1K
09:17 3,896.15 3,912.90 3,895.55 3,911.00 29.3K
09:18 3,910.80 3,912.50 3,905.55 3,910.25 24.8K
09:19 3,913.30 3,916.00 3,913.30 3,915.00 19.5K
09:20 3,913.00 3,915.00 3,910.60 3,910.60 12.6K
09:21 3,909.55 3,924.80 3,909.55 3,924.50 29.9K
09:22 3,925.00 3,930.00 3,923.40 3,930.00 31.8K
09:23 3,930.65 3,933.90 3,924.40 3,926.25 25.9K
09:24 3,925.20 3,930.00 3,924.15 3,928.55 16.3K
09:25 3,929.30 3,932.60 3,923.95 3,932.60 20.5K
09:26 3,933.65 3,934.00 3,926.00 3,928.00 23.6K
09:27 3,928.05 3,931.15 3,926.60 3,926.60 16.9K
09:28 3,926.60 3,926.60 3,920.50 3,920.50 12.2K
09:29 3,920.45 3,928.00 3,919.25 3,928.00 19.9K
09:30 3,928.00 3,940.00 3,928.00 3,939.65 51.2K
09:31 3,938.95 3,944.00 3,937.00 3,942.65 27.9K
09:32 3,941.90 3,941.90 3,935.35 3,939.00 15.6K
09:33 3,938.00 3,938.00 3,938.00 3,938.00 1.4K
09:34 3,925.10 3,934.90 3,925.10 3,932.40 36.1K
09:35 3,933.05 3,938.95 3,932.00 3,938.95 21.4K
09:36 3,938.25 3,946.15 3,938.25 3,943.95 31.6K
09:37 3,947.00 3,948.00 3,941.35 3,942.30 30.5K
09:38 3,943.00 3,944.00 3,938.30 3,943.50 14.2K
09:39 3,941.55 3,943.00 3,938.05 3,938.10 8.7K
09:40 3,938.95 3,943.80 3,938.95 3,941.00 12.4K
09:41 3,940.80 3,946.35 3,940.80 3,946.10 39.3K
09:42 3,946.10 3,947.90 3,943.40 3,943.50 13.7K
09:43 3,944.50 3,945.80 3,938.40 3,945.80 15.9K
09:44 3,945.40 3,945.40 3,940.00 3,945.00 13.2K
09:45 3,944.35 3,944.75 3,942.10 3,944.75 6.9K
09:46 3,945.00 3,946.00 3,942.30 3,946.00 18.9K
09:47 3,947.05 3,947.05 3,942.00 3,942.50 9.0K
09:48 3,942.95 3,943.05 3,940.10 3,941.90 14.7K
09:49 3,941.80 3,943.00 3,939.00 3,941.95 13.7K
09:50 3,941.00 3,942.00 3,938.50 3,938.50 9.8K
09:51 3,938.95 3,940.00 3,938.00 3,939.20 8.6K
09:52 3,939.20 3,939.25 3,931.50 3,931.50 25.0K
09:53 3,933.00 3,939.00 3,933.00 3,938.55 11.9K
09:54 3,938.80 3,938.80 3,934.05 3,934.95 9.3K
09:55 3,934.50 3,935.25 3,931.00 3,934.70 7.6K
09:56 3,934.70 3,937.20 3,934.10 3,935.95 7.2K
09:57 3,937.85 3,938.20 3,935.00 3,937.90 5.5K
09:58 3,937.90 3,937.90 3,932.00 3,932.00 16.9K
09:59 3,933.00 3,934.80 3,930.20 3,932.00 15.8K
10:00 3,933.60 3,933.60 3,930.00 3,930.25 8.1K
10:01 3,931.00 3,931.00 3,927.50 3,927.50 12.5K
10:02 3,927.50 3,928.00 3,927.00 3,927.35 10.4K
10:03 3,926.20 3,928.55 3,925.20 3,925.20 11.2K
10:04 3,925.15 3,927.20 3,922.05 3,922.05 13.8K
10:05 3,923.25 3,924.75 3,922.20 3,923.60 7.5K
10:06 3,923.45 3,929.75 3,922.20 3,929.75 13.2K
10:07 3,928.50 3,932.00 3,928.50 3,931.60 12.4K
10:08 3,931.60 3,931.85 3,928.00 3,928.00 12.8K
10:09 3,928.50 3,930.70 3,928.00 3,930.40 7.2K
10:10 3,930.00 3,934.50 3,928.15 3,934.50 13.4K
10:11 3,934.45 3,934.60 3,930.05 3,931.20 11.8K
10:12 3,930.30 3,936.70 3,930.30 3,934.80 21.9K
10:13 3,936.40 3,936.90 3,935.05 3,936.90 7.5K
10:14 3,936.00 3,937.80 3,934.00 3,936.00 16.1K
10:15 3,934.60 3,936.00 3,934.05 3,936.00 6.3K
10:16 3,935.00 3,940.05 3,934.15 3,940.00 41.6K
10:17 3,942.00 3,943.95 3,936.00 3,937.00 15.9K
10:18 3,938.40 3,938.40 3,933.20 3,937.00 11.5K
10:19 3,935.75 3,937.20 3,932.45 3,932.90 6.5K
10:20 3,933.30 3,933.30 3,928.05 3,929.35 8.6K
10:21 3,927.00 3,927.00 3,920.00 3,921.35 17.6K
10:22 3,920.00 3,923.05 3,918.50 3,921.00 11.1K
10:23 3,921.00 3,924.00 3,921.00 3,921.10 6.9K
10:24 3,921.75 3,923.65 3,921.00 3,922.85 5.4K
10:25 3,923.00 3,923.30 3,920.00 3,921.00 6.2K
10:26 3,920.00 3,932.20 3,920.00 3,931.15 38.9K
10:27 3,931.05 3,931.75 3,928.90 3,928.95 8.0K
10:28 3,928.65 3,928.65 3,926.35 3,926.95 4.6K
10:29 3,926.70 3,927.60 3,925.00 3,927.00 8.3K
10:30 3,927.00 3,927.00 3,926.70 3,926.70 5.3K
10:31 3,927.15 3,928.65 3,925.05 3,928.15 18.9K
10:32 3,927.50 3,928.95 3,927.00 3,927.25 4.9K
10:33 3,927.30 3,927.30 3,925.00 3,926.95 5.8K
10:34 3,926.50 3,926.50 3,922.90 3,924.00 4.3K
10:35 3,924.95 3,925.00 3,922.00 3,923.30 4.3K
10:36 3,924.45 3,925.00 3,923.15 3,924.90 7.7K
10:37 3,925.00 3,928.50 3,924.95 3,926.55 27.1K
10:38 3,928.00 3,928.00 3,925.45 3,926.60 5.3K
10:39 3,926.60 3,926.80 3,923.65 3,926.00 3.7K
10:40 3,926.00 3,926.00 3,924.20 3,925.95 5.1K
10:41 3,925.95 3,926.00 3,924.25 3,926.00 4.0K
10:42 3,924.50 3,925.90 3,924.35 3,925.15 2.5K
10:43 3,925.50 3,925.50 3,925.00 3,925.40 7.0K
10:44 3,925.50 3,925.50 3,919.05 3,919.05 14.6K
10:45 3,920.30 3,920.30 3,916.00 3,917.20 8.8K
10:46 3,918.25 3,925.25 3,918.25 3,923.00 38.4K
10:47 3,922.65 3,923.95 3,920.80 3,923.75 4.0K
10:48 3,925.00 3,925.00 3,921.85 3,921.85 5.7K
10:49 3,923.40 3,924.20 3,920.85 3,922.95 6.8K
10:50 3,923.95 3,931.95 3,923.95 3,928.95 72.0K
10:51 3,929.40 3,929.95 3,926.50 3,929.95 5.7K
10:52 3,930.00 3,935.60 3,929.95 3,935.60 5.6K
10:53 3,936.00 3,940.00 3,935.80 3,939.55 9.3K
10:54 3,938.50 3,942.85 3,936.75 3,942.00 16.6K
10:55 3,942.85 3,942.85 3,937.35 3,939.60 10.3K
10:56 3,939.80 3,939.95 3,934.25 3,934.25 5.5K
10:57 3,935.70 3,935.70 3,930.45 3,932.00 4.0K
10:58 3,932.00 3,934.00 3,930.05 3,931.85 2.6K
10:59 3,930.60 3,936.35 3,930.60 3,933.50 8.1K
11:00 3,933.70 3,934.60 3,931.10 3,934.00 3.5K
11:01 3,934.65 3,935.00 3,933.30 3,934.50 2.9K
11:02 3,935.00 3,938.00 3,935.00 3,936.30 4.3K
11:03 3,936.75 3,936.75 3,933.05 3,934.50 5.1K
11:04 3,935.50 3,935.50 3,933.75 3,933.75 6.9K
11:05 3,934.60 3,936.50 3,933.45 3,935.00 4.1K
11:06 3,935.00 3,938.00 3,935.00 3,937.00 5.3K
11:07 3,936.00 3,943.70 3,935.10 3,943.70 18.0K
11:08 3,943.55 3,945.00 3,942.00 3,945.00 13.2K
11:09 3,945.25 3,948.50 3,945.25 3,946.15 32.1K
11:10 3,946.55 3,948.00 3,945.05 3,945.40 7.1K
11:11 3,945.00 3,947.95 3,943.40 3,947.95 9.5K
11:12 3,947.30 3,948.00 3,945.00 3,945.00 6.1K
11:13 3,945.85 3,945.85 3,944.05 3,945.00 3.3K
11:14 3,945.00 3,947.00 3,944.40 3,946.65 7.5K
11:15 3,947.00 3,948.00 3,946.30 3,947.35 8.5K
11:16 3,947.30 3,948.00 3,946.95 3,948.00 2.8K
11:17 3,948.00 3,948.00 3,947.00 3,947.00 5.3K
11:18 3,947.50 3,947.60 3,946.30 3,946.95 1.7K
11:19 3,946.95 3,947.85 3,946.35 3,947.20 12.3K
11:20 3,947.85 3,958.50 3,947.80 3,958.00 88.7K
11:21 3,957.95 3,957.95 3,954.60 3,955.95 7.0K
11:22 3,955.80 3,956.00 3,953.15 3,954.70 4.1K
11:23 3,954.95 3,954.95 3,952.55 3,954.90 6.5K
11:24 3,954.00 3,954.00 3,951.55 3,953.70 6.9K
11:25 3,954.00 3,955.90 3,954.00 3,954.20 10.0K
11:26 3,954.95 3,955.70 3,953.65 3,954.00 11.7K
11:27 3,954.00 3,955.95 3,954.00 3,954.80 8.7K
11:28 3,954.25 3,956.90 3,948.20 3,949.95 41.5K
11:29 3,949.55 3,950.00 3,947.60 3,948.05 7.0K
11:30 3,948.00 3,953.85 3,947.40 3,952.80 17.2K
11:31 3,950.60 3,951.90 3,948.70 3,948.70 3.3K
11:32 3,949.60 3,949.60 3,947.00 3,948.10 4.0K
11:33 3,948.00 3,948.00 3,945.05 3,946.20 4.6K
11:34 3,946.15 3,947.50 3,946.15 3,946.45 2.1K
11:35 3,946.45 3,947.00 3,946.00 3,946.10 1.4K
11:36 3,946.05 3,947.00 3,946.05 3,946.70 1.6K
11:37 3,947.00 3,948.30 3,947.00 3,948.05 2.4K
11:38 3,948.25 3,948.25 3,944.20 3,946.05 18.3K
11:39 3,945.00 3,945.60 3,944.05 3,944.65 3.8K
11:40 3,944.15 3,945.00 3,944.15 3,945.00 3.7K
11:41 3,945.00 3,945.00 3,944.30 3,945.00 2.6K
11:42 3,945.00 3,945.00 3,944.10 3,944.60 3.0K
11:43 3,944.20 3,944.65 3,943.55 3,943.95 1.4K
11:44 3,943.95 3,949.40 3,943.95 3,948.20 17.2K
11:45 3,948.80 3,949.25 3,947.10 3,949.00 3.8K
11:46 3,948.90 3,949.00 3,946.00 3,946.10 3.9K
11:47 3,946.40 3,946.50 3,943.20 3,945.75 5.0K
11:48 3,943.85 3,945.00 3,942.00 3,942.00 2.1K
11:49 3,942.00 3,942.95 3,941.00 3,942.10 5.6K
11:50 3,942.90 3,944.00 3,942.75 3,944.00 1.4K
11:51 3,944.00 3,945.00 3,942.90 3,942.90 1.7K
11:52 3,944.10 3,947.60 3,944.05 3,947.05 3.3K
11:53 3,947.05 3,948.00 3,945.75 3,946.30 1.6K
11:54 3,946.30 3,947.80 3,944.90 3,947.00 6.2K
11:55 3,947.05 3,947.25 3,946.00 3,946.40 2.3K
11:56 3,946.40 3,946.40 3,944.60 3,945.30 1.9K
11:57 3,945.15 3,946.00 3,945.00 3,945.05 1.8K
11:58 3,945.05 3,946.90 3,945.00 3,946.20 2.1K
11:59 3,946.20 3,946.95 3,942.85 3,943.15 2.9K
12:00 3,943.55 3,944.00 3,942.35 3,943.00 4.5K
12:01 3,943.00 3,943.00 3,942.05 3,942.70 1.2K
12:02 3,942.70 3,943.00 3,942.60 3,942.65 2.1K
12:03 3,942.65 3,943.00 3,942.60 3,942.70 1.9K
12:04 3,942.70 3,942.70 3,940.75 3,941.60 4.2K
12:05 3,942.00 3,942.20 3,940.15 3,940.95 10.6K
12:06 3,940.80 3,940.80 3,938.80 3,939.45 3.9K
12:07 3,939.45 3,939.90 3,938.50 3,938.70 1.9K
12:08 3,938.95 3,939.00 3,936.35 3,936.35 6.5K
12:09 3,937.50 3,937.50 3,935.55 3,936.00 4.0K
12:10 3,935.20 3,937.85 3,935.20 3,937.25 3.3K
12:11 3,937.25 3,937.35 3,936.70 3,937.05 3.8K
12:12 3,937.55 3,938.40 3,936.05 3,936.20 10.1K
12:13 3,937.00 3,938.25 3,936.90 3,938.25 6.1K
12:14 3,939.15 3,941.60 3,939.05 3,941.20 3.0K
12:15 3,942.00 3,946.30 3,942.00 3,946.00 8.8K
12:16 3,946.70 3,947.65 3,945.95 3,946.00 6.7K
12:17 3,945.95 3,946.95 3,945.90 3,945.95 1.7K
12:18 3,946.00 3,946.20 3,945.00 3,945.00 3.1K
12:19 3,945.95 3,946.00 3,945.05 3,945.70 1.5K
12:20 3,945.70 3,946.00 3,945.70 3,945.85 2.0K
12:21 3,945.95 3,947.00 3,945.95 3,946.55 2.6K
12:22 3,946.35 3,947.00 3,946.30 3,946.30 1.9K
12:23 3,946.35 3,946.75 3,946.00 3,946.65 1.7K
12:24 3,946.70 3,947.50 3,946.05 3,947.10 2.1K
12:25 3,947.25 3,947.70 3,946.00 3,947.45 2.7K
12:26 3,947.00 3,947.45 3,946.50 3,946.85 1.0K
12:27 3,947.00 3,947.00 3,945.10 3,945.45 3.1K
12:28 3,944.00 3,946.30 3,943.75 3,944.00 2.4K
12:29 3,943.55 3,945.40 3,943.50 3,944.65 2.1K
12:30 3,944.80 3,945.65 3,943.70 3,945.45 3.3K
12:31 3,946.85 3,946.85 3,942.50 3,942.95 5.1K
12:32 3,943.65 3,946.00 3,943.15 3,945.60 4.0K
12:33 3,946.10 3,946.15 3,944.30 3,944.85 2.7K
12:34 3,944.90 3,945.00 3,943.70 3,943.80 4.5K
12:35 3,943.80 3,944.10 3,942.15 3,942.85 1.9K
12:36 3,943.10 3,943.10 3,939.00 3,939.95 6.9K
12:37 3,939.40 3,940.00 3,938.10 3,939.65 3.6K
12:38 3,939.45 3,940.00 3,938.00 3,938.55 2.1K
12:39 3,938.55 3,940.30 3,937.80 3,940.30 3.5K
12:40 3,940.05 3,940.90 3,938.65 3,940.90 2.9K
12:41 3,940.90 3,942.40 3,938.90 3,941.40 3.1K
12:42 3,941.40 3,942.50 3,940.95 3,941.55 2.8K
12:43 3,941.00 3,942.50 3,940.70 3,941.75 2.5K
12:44 3,941.65 3,942.65 3,940.70 3,941.90 3.5K
12:45 3,941.45 3,941.85 3,940.50 3,941.20 2.3K
12:46 3,940.95 3,940.95 3,938.20 3,939.05 2.3K
12:47 3,937.80 3,939.90 3,937.60 3,939.45 3.0K
12:48 3,940.65 3,945.00 3,940.65 3,943.05 8.5K
12:49 3,942.90 3,944.00 3,942.20 3,942.65 2.5K
12:50 3,942.45 3,945.00 3,942.10 3,945.00 3.2K
12:51 3,944.50 3,945.00 3,943.05 3,944.25 3.3K
12:52 3,944.30 3,944.45 3,942.70 3,944.15 3.2K
12:53 3,944.15 3,953.80 3,942.65 3,953.80 22.5K
12:54 3,953.45 3,953.45 3,950.40 3,951.00 9.4K
12:55 3,952.00 3,954.00 3,951.00 3,952.50 4.5K
12:56 3,952.75 3,954.25 3,951.70 3,953.40 8.9K
12:57 3,953.35 3,953.80 3,952.15 3,952.30 4.0K
12:58 3,952.45 3,952.70 3,950.05 3,950.90 3.9K
12:59 3,950.85 3,951.50 3,949.45 3,950.00 7.1K
13:00 3,949.90 3,951.35 3,949.60 3,950.75 5.5K
13:01 3,950.65 3,950.65 3,947.60 3,948.60 4.4K
13:02 3,948.60 3,948.60 3,945.35 3,946.95 2.5K
13:03 3,946.05 3,946.95 3,945.30 3,946.15 2.7K
13:04 3,946.15 3,947.30 3,944.70 3,945.20 3.6K
13:05 3,947.05 3,947.65 3,945.20 3,947.00 2.2K
13:06 3,946.95 3,949.00 3,946.80 3,949.00 4.0K
13:07 3,948.95 3,949.45 3,947.40 3,949.25 4.3K
13:08 3,948.95 3,949.15 3,947.15 3,947.15 2.5K
13:09 3,947.45 3,947.45 3,946.00 3,946.00 2.2K
13:10 3,945.20 3,946.75 3,945.20 3,946.35 2.5K
13:11 3,946.30 3,946.30 3,945.25 3,945.70 1.9K
13:12 3,946.00 3,946.70 3,945.55 3,946.60 2.4K
13:13 3,946.65 3,947.05 3,945.50 3,947.05 2.1K
13:14 3,947.05 3,949.00 3,947.05 3,948.15 2.6K
13:15 3,948.00 3,949.50 3,946.25 3,947.85 4.5K
13:16 3,947.85 3,949.15 3,947.45 3,948.00 1.7K
13:17 3,948.00 3,948.35 3,946.95 3,947.55 2.2K
13:18 3,947.55 3,948.55 3,946.20 3,946.45 2.6K
13:19 3,946.85 3,947.40 3,945.40 3,946.95 2.8K
13:20 3,947.35 3,947.85 3,945.70 3,947.85 2.1K
13:21 3,947.50 3,947.70 3,946.60 3,947.65 1.7K
13:22 3,947.65 3,947.65 3,946.10 3,946.75 3.8K
13:23 3,946.90 3,947.40 3,945.60 3,946.25 2.9K
13:24 3,947.35 3,947.35 3,945.50 3,946.90 2.9K
13:25 3,946.90 3,947.40 3,945.50 3,946.65 2.9K
13:26 3,947.30 3,947.30 3,945.55 3,946.90 2.3K
13:27 3,946.65 3,947.00 3,946.00 3,946.00 2.3K
13:28 3,946.00 3,947.00 3,945.15 3,946.45 2.2K
13:29 3,946.45 3,946.45 3,944.20 3,945.00 3.1K
13:30 3,945.00 3,946.95 3,944.70 3,946.85 8.5K
13:31 3,946.85 3,946.90 3,945.05 3,946.10 3.7K
13:32 3,946.80 3,946.80 3,944.00 3,946.00 8.5K
13:33 3,946.70 3,946.70 3,944.80 3,946.20 11.4K
13:34 3,946.30 3,948.90 3,946.10 3,948.90 8.2K
13:35 3,948.60 3,948.90 3,948.00 3,948.30 3.9K
13:36 3,948.90 3,949.00 3,946.95 3,948.40 6.6K
13:37 3,948.45 3,948.65 3,948.00 3,948.10 5.4K
13:38 3,948.20 3,948.90 3,947.55 3,948.45 4.3K
13:39 3,948.15 3,948.65 3,948.00 3,948.40 7.0K
13:40 3,948.40 3,949.50 3,948.00 3,949.45 3.7K
13:41 3,949.50 3,949.50 3,948.40 3,949.20 4.0K
13:42 3,949.15 3,949.15 3,948.00 3,949.05 2.1K
13:43 3,949.05 3,949.10 3,948.35 3,948.95 3.1K
13:44 3,949.00 3,949.00 3,948.50 3,948.75 2.6K
13:45 3,948.75 3,948.75 3,948.00 3,948.50 2.3K
13:46 3,948.50 3,950.00 3,948.00 3,949.75 6.3K
13:47 3,949.95 3,949.95 3,948.20 3,949.00 2.9K
13:48 3,949.00 3,949.00 3,948.00 3,948.50 2.4K
13:49 3,949.40 3,949.40 3,948.00 3,948.40 1.9K
13:50 3,948.00 3,948.70 3,947.45 3,948.70 8.2K
13:51 3,948.80 3,948.80 3,946.00 3,946.00 3.8K
13:52 3,947.00 3,947.15 3,945.05 3,945.15 4.2K
13:53 3,945.00 3,946.50 3,943.55 3,945.15 6.4K
13:54 3,945.15 3,946.30 3,944.45 3,945.15 2.9K
13:55 3,945.20 3,946.10 3,944.65 3,945.35 4.4K
13:56 3,946.30 3,946.70 3,944.40 3,946.50 2.7K
13:57 3,945.05 3,947.50 3,945.05 3,947.50 4.6K
13:58 3,947.55 3,947.95 3,947.05 3,947.90 4.5K
13:59 3,947.95 3,948.80 3,947.00 3,948.80 7.3K
14:00 3,948.80 3,949.00 3,947.70 3,948.40 2.6K
14:01 3,948.40 3,949.00 3,947.95 3,948.45 2.2K
14:02 3,948.85 3,949.00 3,948.00 3,948.80 3.3K
14:03 3,949.00 3,949.00 3,947.00 3,948.55 4.4K
14:04 3,948.90 3,948.90 3,945.75 3,945.95 5.0K
14:05 3,945.80 3,946.85 3,944.70 3,946.10 5.5K
14:06 3,946.05 3,946.65 3,943.75 3,946.60 3.4K
14:07 3,946.90 3,948.00 3,946.30 3,948.00 3.5K
14:08 3,948.00 3,951.80 3,947.75 3,951.80 17.4K
14:09 3,952.00 3,955.75 3,951.75 3,955.75 15.6K
14:10 3,955.90 3,959.00 3,955.90 3,957.95 17.7K
14:11 3,958.00 3,958.00 3,954.95 3,955.95 6.7K
14:12 3,956.10 3,956.90 3,954.75 3,954.75 5.3K
14:13 3,954.45 3,955.00 3,953.35 3,953.55 4.3K
14:14 3,953.15 3,953.15 3,948.65 3,950.05 6.0K
14:15 3,950.00 3,950.35 3,948.80 3,950.00 4.3K
14:16 3,950.20 3,950.75 3,947.80 3,950.55 3.2K
14:17 3,950.45 3,951.55 3,949.10 3,951.55 2.4K
14:18 3,951.10 3,951.10 3,948.35 3,948.60 2.8K
14:19 3,949.30 3,950.65 3,948.75 3,949.50 4.4K
14:20 3,949.40 3,949.50 3,947.00 3,947.00 3.5K
14:21 3,948.10 3,949.20 3,947.65 3,949.20 4.1K
14:22 3,949.50 3,949.95 3,949.00 3,949.20 3.4K
14:23 3,949.50 3,949.90 3,946.70 3,949.90 8.3K
14:24 3,949.20 3,949.40 3,948.00 3,949.00 3.5K
14:25 3,948.75 3,949.00 3,948.05 3,948.80 3.3K
14:26 3,948.60 3,949.90 3,948.55 3,949.90 2.4K
14:27 3,949.90 3,950.00 3,948.85 3,949.95 2.5K
14:28 3,949.55 3,950.00 3,947.60 3,949.25 5.4K
14:29 3,948.90 3,948.90 3,946.65 3,948.00 3.1K
14:30 3,948.00 3,949.20 3,947.45 3,949.15 4.3K
14:31 3,949.00 3,949.70 3,947.15 3,949.00 4.8K
14:32 3,948.75 3,949.00 3,947.05 3,947.70 4.7K
14:33 3,946.55 3,948.00 3,946.00 3,947.65 2.8K
14:34 3,948.00 3,948.00 3,946.85 3,947.40 6.9K
14:35 3,947.00 3,951.90 3,946.00 3,951.90 14.9K
14:36 3,951.90 3,951.90 3,950.65 3,951.85 5.8K
14:37 3,951.15 3,953.60 3,951.10 3,953.50 6.6K
14:38 3,953.70 3,953.70 3,950.55 3,951.95 6.1K
14:39 3,951.90 3,951.95 3,949.45 3,950.00 12.5K
14:40 3,950.00 3,951.00 3,950.00 3,950.90 5.6K
14:41 3,950.00 3,952.00 3,949.60 3,952.00 4.8K
14:42 3,953.00 3,953.60 3,951.00 3,952.65 5.9K
14:43 3,951.00 3,953.00 3,951.00 3,953.00 3.6K
14:44 3,952.30 3,953.00 3,951.30 3,952.00 5.3K
14:45 3,951.85 3,952.00 3,951.80 3,952.00 2.4K
14:46 3,952.00 3,952.40 3,950.80 3,952.15 4.6K
14:47 3,952.00 3,952.50 3,951.00 3,952.00 3.8K
14:48 3,952.00 3,952.00 3,949.80 3,950.50 3.0K
14:49 3,949.90 3,951.00 3,948.00 3,950.90 3.4K
14:50 3,950.25 3,953.00 3,950.10 3,953.00 7.1K
14:51 3,953.75 3,953.75 3,952.00 3,952.50 2.4K
14:52 3,952.90 3,953.00 3,951.00 3,952.45 3.6K
14:53 3,952.70 3,952.70 3,950.10 3,950.35 3.5K
14:54 3,950.35 3,950.75 3,949.50 3,950.75 4.6K
14:55 3,950.75 3,952.00 3,950.00 3,951.35 3.7K
14:56 3,952.00 3,952.00 3,950.75 3,952.00 2.1K
14:57 3,952.00 3,952.00 3,950.05 3,950.45 3.9K
14:58 3,951.05 3,951.70 3,949.80 3,950.00 3.5K
14:59 3,950.00 3,951.90 3,949.30 3,951.80 7.7K
15:00 3,952.00 3,953.50 3,951.95 3,952.50 9.2K
15:01 3,952.50 3,952.75 3,949.55 3,950.50 8.7K
15:02 3,951.50 3,951.95 3,946.95 3,947.00 14.0K
15:03 3,947.10 3,949.85 3,946.00 3,948.95 31.4K
15:04 3,947.95 3,948.90 3,947.45 3,948.50 9.2K
15:05 3,948.40 3,948.50 3,947.65 3,947.90 8.2K
15:06 3,947.95 3,948.00 3,946.00 3,947.80 15.3K
15:07 3,947.75 3,947.75 3,946.10 3,946.30 10.9K
15:08 3,946.30 3,946.80 3,945.20 3,945.85 11.6K
15:09 3,945.60 3,947.20 3,945.35 3,945.55 16.1K
15:10 3,945.75 3,947.10 3,945.75 3,946.20 14.2K
15:11 3,946.30 3,946.95 3,945.80 3,946.15 16.2K
15:12 3,945.50 3,946.35 3,945.20 3,945.45 17.2K
15:13 3,945.35 3,946.70 3,944.35 3,946.10 24.2K
15:14 3,946.45 3,948.10 3,946.30 3,947.15 15.8K
15:15 3,947.05 3,947.95 3,946.00 3,947.35 15.8K
15:16 3,946.30 3,947.90 3,946.30 3,947.40 19.7K
15:17 3,947.15 3,947.80 3,946.80 3,947.00 14.7K
15:18 3,947.10 3,948.15 3,946.10 3,946.10 16.5K
15:19 3,946.60 3,947.40 3,945.00 3,946.15 17.8K
15:20 3,946.40 3,946.75 3,945.15 3,946.00 22.9K
15:21 3,946.05 3,946.65 3,945.30 3,946.00 15.7K
15:22 3,945.70 3,947.00 3,945.05 3,946.55 19.4K
15:23 3,946.80 3,948.00 3,946.05 3,946.50 14.5K
15:24 3,946.00 3,946.90 3,945.45 3,945.75 22.9K
15:25 3,946.30 3,946.70 3,945.95 3,946.00 16.6K
15:26 3,946.85 3,951.95 3,946.35 3,951.95 25.9K
15:27 3,952.00 3,955.00 3,952.00 3,952.45 15.7K
15:28 3,952.40 3,954.95 3,951.35 3,951.35 6.7K
15:29 3,952.00 3,954.90 3,947.30 3,947.30 11.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし