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 3,932.00 3,932.00 3,905.70 3,905.95 22.4K
09:16 3,905.95 3,905.95 3,905.90 3,905.90 0.3K
09:17 3,904.10 3,910.65 3,901.45 3,908.00 20.3K
09:18 3,908.10 3,908.10 3,905.00 3,905.00 5.0K
09:19 3,904.70 3,907.25 3,898.25 3,898.25 12.9K
09:20 3,899.30 3,899.30 3,896.50 3,899.20 7.2K
09:21 3,898.30 3,900.15 3,897.25 3,899.85 3.2K
09:22 3,898.30 3,902.25 3,898.30 3,902.25 5.3K
09:23 3,899.85 3,901.50 3,898.00 3,898.20 4.3K
09:24 3,898.05 3,901.65 3,896.45 3,898.45 2.8K
09:25 3,898.00 3,900.65 3,895.50 3,895.50 7.3K
09:26 3,893.40 3,896.95 3,891.60 3,896.95 9.7K
09:27 3,894.60 3,896.90 3,893.90 3,896.90 3.3K
09:28 3,895.95 3,899.65 3,895.45 3,898.35 6.8K
09:29 3,898.25 3,898.25 3,895.65 3,896.70 2.7K
09:30 3,897.15 3,902.90 3,896.90 3,901.55 4.3K
09:31 3,901.00 3,904.55 3,900.50 3,903.60 2.1K
09:32 3,904.65 3,904.65 3,900.05 3,900.30 2.5K
09:33 3,900.30 3,907.60 3,900.30 3,907.60 4.6K
09:34 3,907.75 3,907.75 3,902.40 3,903.95 4.6K
09:35 3,902.85 3,903.00 3,900.10 3,901.85 3.8K
09:36 3,902.00 3,902.00 3,895.00 3,895.30 5.0K
09:37 3,895.35 3,897.25 3,895.00 3,895.90 3.8K
09:38 3,895.65 3,895.65 3,892.35 3,892.95 5.9K
09:39 3,892.35 3,892.55 3,890.10 3,892.35 5.6K
09:40 3,893.20 3,893.45 3,891.60 3,893.30 4.0K
09:41 3,893.10 3,894.35 3,888.00 3,888.00 5.7K
09:42 3,887.95 3,887.95 3,885.00 3,885.00 5.5K
09:43 3,886.10 3,895.20 3,884.10 3,885.65 10.4K
09:44 3,885.20 3,886.55 3,880.85 3,882.60 6.5K
09:45 3,882.60 3,886.60 3,882.60 3,884.20 3.0K
09:46 3,884.20 3,884.35 3,878.00 3,882.30 9.9K
09:47 3,881.95 3,881.95 3,878.00 3,878.50 6.4K
09:48 3,878.55 3,882.00 3,878.50 3,880.70 8.1K
09:49 3,882.90 3,887.70 3,882.90 3,887.60 11.4K
09:50 3,888.20 3,891.90 3,888.00 3,890.95 9.3K
09:51 3,891.90 3,893.00 3,890.40 3,890.40 3.0K
09:52 3,888.80 3,889.35 3,885.80 3,889.15 9.4K
09:53 3,890.45 3,890.45 3,887.00 3,887.00 3.3K
09:54 3,887.20 3,888.30 3,886.00 3,886.00 4.1K
09:55 3,885.95 3,893.25 3,885.50 3,891.40 7.6K
09:56 3,892.05 3,892.65 3,889.75 3,889.95 3.5K
09:57 3,889.85 3,891.00 3,889.45 3,891.00 2.0K
09:58 3,891.00 3,891.20 3,885.40 3,886.40 8.3K
09:59 3,885.70 3,886.15 3,881.45 3,882.05 3.9K
10:00 3,881.10 3,883.10 3,881.10 3,881.90 3.9K
10:01 3,882.00 3,882.00 3,880.05 3,880.25 4.3K
10:02 3,880.25 3,882.00 3,880.05 3,882.00 2.2K
10:03 3,881.00 3,881.95 3,881.00 3,881.45 2.3K
10:04 3,881.45 3,882.55 3,881.00 3,881.15 2.7K
10:05 3,881.00 3,886.70 3,880.05 3,885.90 7.9K
10:06 3,885.90 3,885.90 3,882.45 3,882.45 2.2K
10:07 3,882.00 3,885.30 3,881.00 3,884.35 2.7K
10:08 3,884.00 3,885.80 3,880.35 3,881.05 2.6K
10:09 3,881.75 3,881.75 3,880.30 3,880.50 2.5K
10:10 3,880.50 3,881.50 3,880.00 3,880.05 2.0K
10:11 3,880.00 3,880.45 3,876.05 3,876.05 6.0K
10:12 3,876.00 3,877.90 3,876.00 3,876.10 3.9K
10:13 3,875.90 3,875.90 3,875.00 3,875.10 3.9K
10:14 3,875.05 3,877.60 3,875.00 3,875.20 2.8K
10:15 3,874.50 3,874.50 3,870.70 3,871.90 6.9K
10:16 3,871.65 3,872.65 3,870.70 3,872.20 4.5K
10:17 3,872.25 3,873.05 3,872.00 3,872.95 3.1K
10:18 3,874.15 3,877.95 3,873.25 3,877.35 3.6K
10:19 3,879.00 3,882.35 3,878.10 3,882.35 3.9K
10:20 3,883.25 3,883.70 3,882.30 3,882.35 2.1K
10:21 3,883.70 3,885.95 3,882.60 3,885.95 3.9K
10:22 3,885.00 3,886.90 3,885.00 3,886.90 7.6K
10:23 3,887.10 3,888.10 3,885.05 3,885.15 5.0K
10:24 3,884.45 3,884.45 3,883.00 3,883.15 2.9K
10:25 3,883.20 3,883.90 3,883.00 3,883.20 2.0K
10:26 3,883.95 3,883.95 3,880.50 3,880.75 4.0K
10:27 3,880.50 3,882.35 3,880.00 3,881.10 3.5K
10:28 3,881.10 3,881.10 3,880.00 3,880.55 1.7K
10:29 3,880.05 3,881.95 3,880.00 3,880.55 1.8K
10:30 3,881.95 3,882.35 3,880.70 3,882.35 2.0K
10:31 3,882.00 3,885.00 3,882.00 3,884.00 1.7K
10:32 3,884.15 3,884.40 3,876.65 3,877.75 7.8K
10:33 3,879.00 3,881.95 3,878.55 3,879.50 2.1K
10:34 3,879.30 3,879.70 3,877.50 3,879.55 2.2K
10:35 3,879.50 3,880.65 3,879.10 3,879.85 1.7K
10:36 3,881.60 3,881.60 3,879.95 3,880.00 1.5K
10:37 3,880.25 3,881.00 3,878.35 3,879.95 2.3K
10:38 3,879.25 3,879.85 3,877.00 3,879.85 2.9K
10:39 3,877.55 3,878.30 3,875.55 3,876.40 1.9K
10:40 3,877.10 3,877.10 3,875.00 3,875.30 4.5K
10:41 3,875.40 3,877.60 3,874.40 3,876.05 2.7K
10:42 3,877.10 3,879.35 3,876.50 3,879.35 2.0K
10:43 3,876.30 3,878.20 3,875.25 3,875.25 2.5K
10:44 3,876.60 3,876.60 3,875.00 3,875.00 2.2K
10:45 3,875.00 3,875.70 3,874.00 3,874.65 2.5K
10:46 3,873.05 3,873.90 3,873.05 3,873.45 2.0K
10:47 3,873.15 3,873.95 3,873.10 3,873.90 2.6K
10:48 3,873.10 3,873.10 3,872.40 3,872.45 2.0K
10:49 3,872.40 3,876.05 3,872.40 3,874.85 1.8K
10:50 3,874.20 3,876.05 3,873.95 3,875.90 2.9K
10:51 3,876.00 3,876.60 3,875.20 3,875.45 1.3K
10:52 3,875.45 3,876.15 3,873.35 3,875.85 3.8K
10:53 3,876.50 3,876.50 3,872.20 3,872.20 2.5K
10:54 3,872.45 3,873.50 3,872.00 3,872.85 3.1K
10:55 3,872.00 3,872.95 3,870.95 3,872.65 5.6K
10:56 3,874.65 3,874.65 3,872.10 3,872.70 1.4K
10:57 3,873.00 3,873.00 3,865.10 3,866.10 14.4K
10:58 3,867.50 3,869.90 3,866.10 3,869.80 2.9K
10:59 3,869.75 3,869.80 3,868.65 3,868.65 2.2K
11:00 3,869.85 3,869.90 3,865.70 3,866.35 3.8K
11:01 3,866.35 3,866.65 3,865.05 3,865.10 3.0K
11:02 3,865.15 3,865.30 3,865.00 3,865.00 3.4K
11:03 3,865.15 3,866.25 3,864.90 3,865.25 7.4K
11:04 3,867.70 3,867.85 3,865.25 3,867.70 3.9K
11:05 3,868.10 3,869.00 3,866.15 3,868.05 4.2K
11:06 3,868.00 3,868.40 3,866.35 3,866.35 3.4K
11:07 3,867.60 3,867.80 3,865.25 3,866.05 4.1K
11:08 3,867.00 3,869.20 3,864.60 3,869.20 4.4K
11:09 3,869.85 3,869.85 3,867.35 3,868.70 2.8K
11:10 3,869.20 3,877.00 3,868.55 3,877.00 9.0K
11:11 3,876.75 3,877.80 3,874.55 3,877.30 5.3K
11:12 3,877.40 3,877.40 3,873.50 3,874.40 3.9K
11:13 3,873.00 3,874.90 3,872.10 3,874.35 3.0K
11:14 3,872.15 3,875.95 3,872.15 3,874.65 6.6K
11:15 3,873.05 3,874.80 3,872.65 3,874.30 3.4K
11:16 3,874.00 3,875.35 3,872.05 3,875.05 4.4K
11:17 3,874.60 3,875.55 3,872.60 3,874.25 3.4K
11:18 3,874.10 3,875.55 3,873.15 3,874.40 4.9K
11:19 3,872.55 3,875.10 3,872.40 3,873.45 3.6K
11:20 3,873.60 3,875.00 3,872.65 3,874.95 4.0K
11:21 3,875.50 3,878.60 3,874.25 3,878.60 8.2K
11:22 3,877.95 3,879.00 3,876.05 3,876.80 3.1K
11:23 3,877.25 3,877.55 3,873.70 3,873.75 2.9K
11:24 3,873.35 3,874.65 3,872.50 3,874.30 5.5K
11:25 3,873.65 3,874.40 3,871.00 3,871.00 3.9K
11:26 3,871.15 3,872.45 3,870.30 3,872.45 2.1K
11:27 3,872.45 3,875.25 3,872.20 3,873.70 1.8K
11:28 3,876.00 3,876.00 3,870.00 3,870.00 5.0K
11:29 3,869.50 3,873.35 3,869.50 3,872.00 2.8K
11:30 3,872.40 3,874.85 3,871.30 3,873.55 2.5K
11:31 3,874.95 3,874.95 3,872.10 3,873.75 2.1K
11:32 3,872.15 3,874.30 3,872.15 3,872.85 2.0K
11:33 3,872.35 3,873.40 3,871.00 3,871.75 2.0K
11:34 3,871.20 3,872.00 3,870.00 3,871.10 1.7K
11:35 3,872.00 3,872.75 3,870.80 3,872.00 1.7K
11:36 3,871.95 3,872.65 3,870.00 3,871.20 3.1K
11:37 3,871.25 3,874.15 3,870.70 3,873.30 4.3K
11:38 3,873.15 3,873.15 3,870.30 3,870.35 1.7K
11:39 3,870.25 3,870.50 3,869.00 3,869.85 2.5K
11:40 3,869.65 3,870.80 3,868.50 3,870.05 2.7K
11:41 3,870.05 3,870.35 3,869.30 3,870.25 1.5K
11:42 3,869.90 3,871.75 3,869.90 3,870.90 1.7K
11:43 3,870.10 3,872.10 3,870.10 3,872.10 3.2K
11:44 3,870.90 3,873.10 3,870.40 3,870.90 3.7K
11:45 3,870.55 3,871.70 3,869.35 3,870.35 2.8K
11:46 3,871.25 3,871.65 3,869.80 3,869.80 1.8K
11:47 3,869.75 3,871.90 3,869.70 3,870.50 3.1K
11:48 3,870.90 3,873.30 3,870.40 3,872.95 2.3K
11:49 3,872.00 3,872.65 3,871.10 3,872.05 2.4K
11:50 3,872.85 3,873.65 3,871.45 3,873.55 2.8K
11:51 3,872.35 3,874.55 3,872.35 3,872.95 1.6K
11:52 3,872.05 3,874.90 3,872.05 3,874.85 3.5K
11:53 3,874.85 3,874.85 3,872.50 3,873.20 1.9K
11:54 3,873.05 3,874.00 3,873.05 3,873.25 1.1K
11:55 3,873.25 3,873.25 3,872.40 3,872.60 1.1K
11:56 3,872.70 3,873.00 3,870.00 3,870.90 1.4K
11:57 3,870.80 3,871.50 3,870.30 3,871.00 1.8K
11:58 3,870.45 3,872.40 3,870.40 3,872.30 3.3K
11:59 3,871.35 3,874.00 3,871.10 3,873.45 2.1K
12:00 3,873.50 3,873.85 3,872.20 3,872.20 1.3K
12:01 3,872.65 3,873.30 3,871.00 3,871.70 1.2K
12:02 3,871.70 3,871.70 3,866.10 3,868.65 6.3K
12:03 3,868.70 3,869.80 3,867.55 3,869.70 2.6K
12:04 3,869.05 3,869.05 3,866.70 3,868.95 4.0K
12:05 3,868.05 3,868.85 3,866.70 3,867.35 1.4K
12:06 3,867.35 3,868.25 3,865.10 3,865.10 3.6K
12:07 3,864.70 3,868.00 3,863.90 3,867.95 6.2K
12:08 3,866.65 3,867.75 3,866.25 3,867.55 2.1K
12:09 3,867.25 3,869.40 3,867.25 3,869.25 2.8K
12:10 3,868.25 3,869.00 3,866.25 3,867.25 2.8K
12:11 3,866.75 3,869.85 3,866.75 3,869.65 2.3K
12:12 3,869.70 3,869.95 3,867.65 3,867.75 2.1K
12:13 3,867.70 3,869.95 3,867.70 3,869.40 2.9K
12:14 3,869.35 3,870.85 3,868.80 3,870.05 6.3K
12:15 3,870.10 3,870.10 3,865.25 3,866.00 2.3K
12:16 3,866.10 3,867.30 3,865.60 3,865.90 2.8K
12:17 3,865.85 3,865.95 3,863.70 3,864.85 2.5K
12:18 3,864.95 3,866.70 3,864.95 3,865.20 2.3K
12:19 3,865.70 3,867.25 3,865.60 3,866.20 2.1K
12:20 3,865.90 3,868.25 3,865.35 3,868.25 2.3K
12:21 3,866.95 3,869.00 3,866.95 3,867.10 2.0K
12:22 3,866.85 3,866.85 3,865.65 3,866.55 1.6K
12:23 3,866.70 3,867.15 3,866.05 3,866.75 1.7K
12:24 3,866.75 3,867.55 3,866.15 3,866.25 1.7K
12:25 3,866.20 3,866.60 3,865.40 3,865.90 1.3K
12:26 3,866.05 3,866.05 3,864.00 3,864.15 5.4K
12:27 3,864.20 3,866.60 3,864.20 3,865.20 2.7K
12:28 3,865.50 3,866.20 3,864.50 3,865.60 1.8K
12:29 3,865.10 3,866.15 3,864.50 3,865.30 2.0K
12:30 3,865.90 3,869.10 3,865.90 3,868.00 3.5K
12:31 3,867.75 3,869.55 3,867.75 3,868.85 2.7K
12:32 3,867.90 3,869.50 3,867.45 3,868.95 3.1K
12:33 3,868.80 3,870.90 3,866.75 3,870.90 4.8K
12:34 3,870.85 3,872.50 3,869.40 3,872.40 3.9K
12:35 3,870.90 3,873.60 3,870.25 3,870.25 9.1K
12:36 3,871.85 3,871.85 3,870.00 3,870.35 3.2K
12:37 3,870.10 3,871.50 3,869.55 3,870.05 1.5K
12:38 3,870.05 3,870.70 3,867.05 3,869.00 3.2K
12:39 3,867.90 3,870.15 3,867.55 3,869.05 2.5K
12:40 3,869.00 3,871.55 3,868.85 3,871.00 3.2K
12:41 3,871.00 3,871.45 3,869.15 3,870.80 2.5K
12:42 3,871.45 3,871.45 3,867.00 3,867.00 3.2K
12:43 3,866.25 3,868.85 3,865.15 3,866.30 43.7K
12:44 3,866.10 3,868.65 3,865.15 3,868.65 2.8K
12:45 3,868.95 3,868.95 3,866.35 3,866.90 3.0K
12:46 3,866.90 3,867.95 3,866.15 3,867.25 2.4K
12:47 3,866.75 3,867.05 3,865.50 3,866.05 2.6K
12:48 3,867.15 3,868.95 3,866.40 3,867.60 2.8K
12:49 3,868.85 3,869.00 3,866.00 3,866.00 2.9K
12:50 3,866.40 3,868.75 3,865.75 3,867.35 3.5K
12:51 3,867.30 3,868.75 3,866.75 3,866.90 2.5K
12:52 3,867.00 3,868.95 3,866.70 3,867.50 2.1K
12:53 3,868.10 3,869.25 3,867.40 3,868.20 1.7K
12:54 3,867.95 3,867.95 3,866.10 3,866.80 3.1K
12:55 3,866.15 3,868.15 3,865.65 3,866.50 3.4K
12:56 3,866.40 3,867.45 3,865.35 3,865.35 2.6K
12:57 3,865.15 3,865.95 3,864.50 3,864.80 4.7K
12:58 3,864.15 3,865.30 3,864.00 3,864.00 3.6K
12:59 3,864.15 3,864.15 3,859.75 3,861.95 16.0K
13:00 3,861.00 3,863.50 3,859.25 3,860.00 3.2K
13:01 3,860.15 3,862.40 3,859.55 3,862.20 2.2K
13:02 3,861.45 3,864.00 3,860.70 3,860.90 2.9K
13:03 3,860.35 3,863.45 3,860.35 3,863.45 1.8K
13:04 3,862.50 3,864.85 3,861.10 3,861.40 2.6K
13:05 3,861.75 3,864.25 3,861.55 3,863.70 1.7K
13:06 3,862.70 3,865.25 3,862.40 3,864.50 2.1K
13:07 3,863.15 3,865.10 3,862.75 3,864.40 2.3K
13:08 3,863.75 3,864.30 3,860.85 3,860.85 2.8K
13:09 3,860.70 3,862.55 3,860.70 3,861.80 2.1K
13:10 3,863.20 3,866.90 3,863.20 3,864.90 2.9K
13:11 3,865.80 3,866.85 3,862.75 3,863.15 4.9K
13:12 3,863.35 3,864.90 3,863.35 3,864.00 1.8K
13:13 3,863.75 3,866.20 3,863.20 3,863.95 1.9K
13:14 3,863.15 3,864.70 3,862.50 3,863.05 2.2K
13:15 3,862.30 3,866.65 3,862.30 3,865.35 2.6K
13:16 3,865.00 3,865.00 3,860.05 3,860.20 3.5K
13:17 3,863.75 3,864.55 3,861.25 3,863.55 3.0K
13:18 3,864.20 3,864.80 3,862.00 3,864.05 1.6K
13:19 3,862.85 3,864.45 3,861.45 3,863.25 1.9K
13:20 3,861.70 3,864.40 3,861.60 3,862.90 2.6K
13:21 3,862.90 3,862.95 3,860.85 3,861.00 3.0K
13:22 3,861.65 3,862.80 3,860.10 3,860.95 4.8K
13:23 3,860.50 3,862.00 3,860.50 3,861.85 1.4K
13:24 3,860.55 3,861.95 3,860.35 3,860.35 2.0K
13:25 3,860.75 3,862.50 3,860.00 3,862.50 3.5K
13:26 3,861.55 3,862.05 3,859.65 3,859.70 4.4K
13:27 3,859.05 3,859.05 3,855.65 3,855.65 11.9K
13:28 3,855.60 3,856.00 3,855.30 3,855.30 2.4K
13:29 3,855.85 3,856.95 3,855.10 3,856.55 3.0K
13:30 3,856.65 3,857.65 3,855.10 3,855.50 2.6K
13:31 3,855.05 3,856.90 3,854.10 3,855.25 9.1K
13:32 3,854.85 3,856.05 3,854.50 3,855.80 2.7K
13:33 3,855.80 3,855.95 3,854.40 3,855.95 3.4K
13:34 3,855.20 3,857.65 3,854.95 3,855.95 5.6K
13:35 3,856.70 3,857.10 3,855.00 3,855.60 4.6K
13:36 3,855.60 3,856.35 3,854.20 3,854.95 6.7K
13:37 3,854.85 3,858.00 3,854.80 3,857.55 4.5K
13:38 3,857.85 3,857.95 3,856.55 3,857.35 3.4K
13:39 3,857.30 3,859.90 3,857.05 3,858.70 6.2K
13:40 3,858.55 3,859.95 3,857.95 3,858.20 4.1K
13:41 3,858.25 3,859.40 3,856.70 3,858.10 4.5K
13:42 3,857.90 3,860.00 3,857.65 3,857.90 3.6K
13:43 3,857.75 3,857.75 3,855.75 3,855.75 3.4K
13:44 3,855.00 3,855.05 3,854.45 3,854.90 5.3K
13:45 3,854.85 3,855.30 3,854.10 3,854.10 4.4K
13:46 3,854.25 3,855.75 3,854.05 3,854.65 5.6K
13:47 3,854.75 3,855.80 3,851.75 3,853.20 17.4K
13:48 3,852.05 3,854.55 3,852.05 3,853.55 2.8K
13:49 3,852.65 3,854.00 3,852.60 3,853.75 1.7K
13:50 3,854.30 3,857.45 3,853.55 3,856.70 3.1K
13:51 3,858.00 3,859.00 3,856.40 3,857.90 5.6K
13:52 3,857.20 3,858.95 3,856.95 3,858.35 2.8K
13:53 3,857.80 3,858.75 3,856.00 3,856.00 2.9K
13:54 3,855.85 3,857.60 3,855.85 3,856.80 3.2K
13:55 3,857.95 3,858.55 3,856.65 3,856.65 1.5K
13:56 3,856.80 3,856.80 3,853.75 3,855.20 3.5K
13:57 3,854.20 3,856.35 3,852.60 3,853.00 5.0K
13:58 3,852.80 3,852.85 3,848.60 3,851.35 18.7K
13:59 3,850.35 3,853.85 3,850.05 3,853.85 2.8K
14:00 3,853.40 3,854.85 3,851.40 3,853.35 6.8K
14:01 3,852.35 3,854.20 3,852.35 3,853.05 4.2K
14:02 3,853.55 3,855.90 3,853.55 3,855.60 4.5K
14:03 3,855.75 3,858.00 3,854.90 3,857.30 6.6K
14:04 3,857.20 3,857.75 3,854.00 3,854.05 4.9K
14:05 3,853.60 3,854.75 3,853.05 3,853.30 4.8K
14:06 3,853.30 3,854.15 3,851.35 3,854.05 7.2K
14:07 3,854.10 3,856.30 3,853.30 3,856.00 4.6K
14:08 3,855.60 3,858.30 3,854.55 3,857.85 5.3K
14:09 3,857.75 3,857.80 3,855.65 3,855.80 3.5K
14:10 3,855.70 3,858.45 3,855.35 3,858.45 5.4K
14:11 3,857.70 3,858.20 3,855.60 3,855.60 30.4K
14:12 3,856.50 3,857.40 3,855.60 3,857.25 10.3K
14:13 3,857.20 3,857.20 3,855.60 3,856.25 7.2K
14:14 3,856.25 3,860.45 3,856.25 3,859.20 4.1K
14:15 3,859.95 3,860.45 3,857.50 3,860.45 5.4K
14:16 3,859.40 3,861.95 3,858.10 3,860.45 6.6K
14:17 3,859.65 3,860.50 3,859.10 3,859.90 4.8K
14:18 3,860.00 3,860.00 3,857.20 3,858.55 5.2K
14:19 3,858.30 3,859.00 3,856.90 3,858.95 12.4K
14:20 3,858.95 3,860.50 3,858.95 3,860.45 4.1K
14:21 3,859.75 3,860.30 3,857.95 3,860.10 6.6K
14:22 3,859.00 3,860.40 3,857.75 3,859.55 4.3K
14:23 3,859.55 3,859.55 3,856.15 3,856.80 5.2K
14:24 3,856.70 3,856.70 3,855.00 3,855.60 7.2K
14:25 3,855.80 3,857.45 3,855.10 3,855.65 6.4K
14:26 3,854.80 3,856.10 3,852.55 3,854.05 6.3K
14:27 3,854.10 3,854.95 3,853.45 3,854.55 4.1K
14:28 3,854.45 3,854.85 3,852.30 3,854.50 5.1K
14:29 3,853.50 3,856.00 3,852.90 3,854.80 6.5K
14:30 3,854.95 3,856.90 3,853.95 3,854.70 5.1K
14:31 3,853.85 3,855.00 3,853.60 3,853.60 5.4K
14:32 3,854.05 3,856.55 3,854.05 3,854.75 4.9K
14:33 3,854.90 3,856.05 3,853.65 3,855.95 6.6K
14:34 3,856.35 3,858.00 3,855.10 3,856.45 7.2K
14:35 3,855.65 3,857.50 3,854.80 3,857.15 6.9K
14:36 3,857.15 3,857.20 3,855.70 3,857.15 7.1K
14:37 3,855.60 3,857.20 3,855.05 3,856.55 7.8K
14:38 3,855.50 3,858.40 3,855.50 3,857.05 10.9K
14:39 3,857.55 3,859.40 3,857.55 3,858.95 4.4K
14:40 3,859.00 3,859.00 3,856.75 3,856.75 7.1K
14:41 3,855.95 3,856.75 3,855.45 3,855.65 8.5K
14:42 3,855.30 3,855.65 3,852.95 3,853.50 8.3K
14:43 3,852.40 3,852.70 3,850.10 3,850.75 13.0K
14:44 3,850.80 3,852.40 3,850.80 3,852.20 8.9K
14:45 3,852.15 3,852.55 3,850.65 3,850.65 6.5K
14:46 3,849.40 3,851.50 3,849.15 3,851.15 12.2K
14:47 3,851.10 3,854.80 3,851.10 3,854.80 7.3K
14:48 3,854.70 3,854.70 3,853.35 3,853.45 3.7K
14:49 3,853.55 3,854.10 3,852.20 3,853.80 8.4K
14:50 3,854.05 3,855.95 3,854.05 3,855.95 6.0K
14:51 3,856.00 3,856.00 3,852.00 3,852.20 5.5K
14:52 3,852.15 3,852.75 3,850.20 3,852.75 9.0K
14:53 3,852.95 3,853.80 3,852.30 3,852.95 5.3K
14:54 3,853.00 3,855.50 3,853.00 3,854.65 5.8K
14:55 3,855.00 3,855.50 3,853.50 3,854.35 8.0K
14:56 3,853.90 3,853.95 3,850.95 3,851.10 8.0K
14:57 3,851.25 3,851.25 3,850.40 3,850.75 6.0K
14:58 3,850.30 3,850.60 3,848.75 3,849.10 8.7K
14:59 3,849.05 3,849.60 3,847.35 3,848.75 10.8K
15:00 3,848.75 3,853.45 3,848.75 3,852.90 20.7K
15:01 3,852.80 3,854.50 3,852.80 3,853.25 9.0K
15:02 3,853.65 3,856.20 3,853.55 3,854.00 10.6K
15:03 3,853.95 3,856.85 3,853.95 3,856.55 9.4K
15:04 3,856.45 3,859.15 3,856.30 3,857.80 13.2K
15:05 3,858.15 3,858.15 3,857.10 3,857.50 9.5K
15:06 3,857.60 3,858.25 3,857.05 3,857.90 9.0K
15:07 3,857.65 3,858.60 3,857.65 3,858.50 7.2K
15:08 3,857.85 3,858.60 3,856.90 3,857.05 5.4K
15:09 3,857.65 3,865.55 3,857.35 3,865.55 36.9K
15:10 3,864.45 3,864.95 3,863.05 3,863.35 12.8K
15:11 3,863.05 3,864.05 3,863.05 3,863.70 10.4K
15:12 3,863.55 3,863.75 3,862.05 3,862.30 8.3K
15:13 3,862.15 3,862.25 3,858.40 3,859.00 11.1K
15:14 3,858.45 3,859.30 3,856.25 3,857.65 10.3K
15:15 3,858.00 3,861.60 3,857.85 3,861.05 11.6K
15:16 3,861.10 3,861.10 3,858.55 3,859.15 9.7K
15:17 3,859.15 3,859.35 3,858.20 3,859.00 8.6K
15:18 3,859.25 3,862.35 3,858.45 3,861.80 11.9K
15:19 3,861.20 3,861.60 3,860.00 3,861.40 7.8K
15:20 3,860.45 3,861.95 3,860.00 3,861.80 12.5K
15:21 3,861.50 3,861.50 3,860.00 3,861.05 7.2K
15:22 3,860.60 3,861.40 3,860.00 3,860.95 6.4K
15:23 3,860.95 3,860.95 3,860.00 3,860.80 12.8K
15:24 3,860.55 3,862.00 3,860.25 3,861.35 8.1K
15:25 3,862.00 3,867.65 3,861.50 3,866.70 13.8K
15:26 3,865.10 3,865.15 3,862.80 3,863.05 7.0K
15:27 3,863.55 3,864.10 3,862.10 3,862.10 8.8K
15:28 3,861.85 3,866.60 3,861.85 3,866.00 7.5K
15:29 3,866.00 3,866.85 3,859.90 3,859.90 10.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし