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 3,708.30 3,708.30 3,675.35 3,681.50 43.5K
09:16 3,688.80 3,688.80 3,678.00 3,682.95 13.2K
09:17 3,683.90 3,689.90 3,681.20 3,683.30 9.0K
09:18 3,684.60 3,687.55 3,680.85 3,686.20 8.5K
09:19 3,687.75 3,690.15 3,685.45 3,688.40 7.3K
09:20 3,693.25 3,697.25 3,692.00 3,695.05 8.9K
09:21 3,695.00 3,695.65 3,686.50 3,691.75 20.4K
09:22 3,691.00 3,691.70 3,685.00 3,685.80 16.4K
09:23 3,684.45 3,687.70 3,682.70 3,687.70 10.3K
09:24 3,685.00 3,685.45 3,676.80 3,678.70 13.0K
09:25 3,676.45 3,678.90 3,671.20 3,673.25 19.5K
09:26 3,675.10 3,675.20 3,671.95 3,675.20 12.4K
09:27 3,677.00 3,678.85 3,675.00 3,677.15 5.2K
09:28 3,674.75 3,676.00 3,673.05 3,673.05 8.0K
09:29 3,672.75 3,673.30 3,670.55 3,673.30 12.7K
09:30 3,672.70 3,674.95 3,670.00 3,671.05 8.0K
09:31 3,671.95 3,676.20 3,671.75 3,675.00 9.6K
09:32 3,676.20 3,684.00 3,675.85 3,680.15 4.1K
09:33 3,680.00 3,680.70 3,676.75 3,679.25 8.6K
09:34 3,678.35 3,686.70 3,678.35 3,686.20 9.0K
09:35 3,687.00 3,690.05 3,686.85 3,688.90 7.6K
09:36 3,688.85 3,698.35 3,688.40 3,697.90 23.8K
09:37 3,700.20 3,705.85 3,699.75 3,705.00 15.0K
09:38 3,705.40 3,708.30 3,704.60 3,707.75 4.8K
09:39 3,707.50 3,714.90 3,707.50 3,712.75 9.4K
09:40 3,713.00 3,717.05 3,710.00 3,716.40 21.4K
09:41 3,719.00 3,722.30 3,717.65 3,719.55 12.8K
09:42 3,719.40 3,722.75 3,718.00 3,722.75 3.2K
09:43 3,721.80 3,725.00 3,721.75 3,722.75 10.0K
09:44 3,724.00 3,724.00 3,720.00 3,720.00 13.3K
09:45 3,721.15 3,722.00 3,720.35 3,721.60 2.8K
09:46 3,721.60 3,721.95 3,712.35 3,713.90 5.5K
09:47 3,714.75 3,714.75 3,695.65 3,702.05 15.7K
09:48 3,701.85 3,701.85 3,688.80 3,689.40 12.5K
09:49 3,689.25 3,689.55 3,675.55 3,676.40 27.4K
09:50 3,673.00 3,684.25 3,670.65 3,682.10 16.8K
09:51 3,683.00 3,684.50 3,680.30 3,684.05 16.1K
09:52 3,683.55 3,684.20 3,681.30 3,681.60 6.7K
09:53 3,681.20 3,683.95 3,680.05 3,683.95 13.1K
09:54 3,685.15 3,685.15 3,681.00 3,681.85 3.5K
09:55 3,681.85 3,684.70 3,680.20 3,684.70 2.6K
09:56 3,685.00 3,687.45 3,681.90 3,687.45 2.8K
09:57 3,685.15 3,685.15 3,679.30 3,682.70 19.9K
09:58 3,682.60 3,688.75 3,682.10 3,688.75 2.4K
09:59 3,688.75 3,689.85 3,686.10 3,688.00 4.3K
10:00 3,683.75 3,688.40 3,683.65 3,685.60 3.3K
10:01 3,686.60 3,686.60 3,683.20 3,684.00 2.2K
10:02 3,684.00 3,685.25 3,679.00 3,680.80 11.9K
10:03 3,680.75 3,683.35 3,680.70 3,681.30 2.2K
10:04 3,681.30 3,681.30 3,678.70 3,680.65 5.3K
10:05 3,680.50 3,680.60 3,675.15 3,677.55 10.3K
10:06 3,678.95 3,678.95 3,672.05 3,672.05 12.2K
10:07 3,673.50 3,673.50 3,668.00 3,670.80 17.0K
10:08 3,669.65 3,669.65 3,665.05 3,667.80 17.2K
10:09 3,665.85 3,669.00 3,665.25 3,668.70 5.9K
10:10 3,668.65 3,670.00 3,668.20 3,669.95 4.3K
10:11 3,669.95 3,674.00 3,669.05 3,674.00 3.8K
10:12 3,673.55 3,674.60 3,670.95 3,673.95 3.9K
10:13 3,673.95 3,677.50 3,673.35 3,675.20 3.9K
10:14 3,678.45 3,678.45 3,677.65 3,678.10 1.4K
10:15 3,677.80 3,679.40 3,675.20 3,676.40 4.4K
10:16 3,676.90 3,679.85 3,676.40 3,679.80 1.2K
10:17 3,679.40 3,684.00 3,679.40 3,682.05 4.3K
10:18 3,682.75 3,692.00 3,682.05 3,691.85 6.2K
10:19 3,691.40 3,698.00 3,690.75 3,696.10 6.6K
10:20 3,694.95 3,695.15 3,684.95 3,685.85 4.6K
10:21 3,685.10 3,686.20 3,680.85 3,686.00 3.3K
10:22 3,685.90 3,690.80 3,683.60 3,683.60 2.0K
10:23 3,685.10 3,685.10 3,682.40 3,685.00 2.6K
10:24 3,683.60 3,683.60 3,679.30 3,679.85 4.6K
10:25 3,676.30 3,681.35 3,675.60 3,681.00 2.3K
10:26 3,681.35 3,681.80 3,676.15 3,678.80 3.1K
10:27 3,681.30 3,682.30 3,678.60 3,679.70 1.0K
10:28 3,680.85 3,684.00 3,680.85 3,682.40 1.3K
10:29 3,682.95 3,682.95 3,679.65 3,681.10 2.0K
10:30 3,681.30 3,687.00 3,681.30 3,687.00 2.2K
10:31 3,687.30 3,690.80 3,685.65 3,689.70 1.8K
10:32 3,689.70 3,689.70 3,687.10 3,687.90 1.0K
10:33 3,688.00 3,688.70 3,686.50 3,688.70 1.2K
10:34 3,688.00 3,688.00 3,683.60 3,685.65 1.8K
10:35 3,687.35 3,688.35 3,685.95 3,686.55 0.6K
10:36 3,686.60 3,689.00 3,686.60 3,688.45 1.8K
10:37 3,688.45 3,688.45 3,685.85 3,688.00 1.6K
10:38 3,687.20 3,688.40 3,685.80 3,686.60 0.9K
10:39 3,686.50 3,688.90 3,686.50 3,687.75 0.9K
10:40 3,687.40 3,688.90 3,686.50 3,688.20 0.9K
10:41 3,686.50 3,687.05 3,685.00 3,685.35 1.1K
10:42 3,687.05 3,689.85 3,687.05 3,688.00 0.7K
10:43 3,687.70 3,688.90 3,687.20 3,687.35 4.8K
10:44 3,686.00 3,686.00 3,683.10 3,684.30 4.9K
10:45 3,684.50 3,684.65 3,681.65 3,682.90 4.1K
10:46 3,682.90 3,682.90 3,681.25 3,681.25 1.5K
10:47 3,681.25 3,682.90 3,680.00 3,682.50 1.8K
10:48 3,682.30 3,682.45 3,678.50 3,679.00 2.4K
10:49 3,679.00 3,681.90 3,678.75 3,681.35 0.9K
10:50 3,682.75 3,684.00 3,681.40 3,683.25 0.6K
10:51 3,683.90 3,687.60 3,683.30 3,687.55 1.4K
10:52 3,686.50 3,686.95 3,684.40 3,686.95 2.1K
10:53 3,686.95 3,694.85 3,685.80 3,688.75 3.5K
10:54 3,687.90 3,691.65 3,685.80 3,691.65 1.2K
10:55 3,690.90 3,691.10 3,690.00 3,690.00 0.8K
10:56 3,690.00 3,691.00 3,687.55 3,688.00 1.2K
10:57 3,688.00 3,690.20 3,688.00 3,689.30 1.6K
10:58 3,689.75 3,689.90 3,688.70 3,688.70 0.5K
10:59 3,689.10 3,689.10 3,685.60 3,688.10 1.6K
11:00 3,687.65 3,688.00 3,686.25 3,687.65 0.7K
11:01 3,688.00 3,688.00 3,685.50 3,687.10 1.9K
11:02 3,688.05 3,689.90 3,687.10 3,687.35 1.0K
11:03 3,687.35 3,688.55 3,687.15 3,687.60 0.3K
11:04 3,687.60 3,687.90 3,687.05 3,687.90 0.5K
11:05 3,687.90 3,688.00 3,687.40 3,687.40 0.8K
11:06 3,687.85 3,687.95 3,686.00 3,686.40 0.8K
11:07 3,687.00 3,687.20 3,686.00 3,687.20 0.8K
11:08 3,687.00 3,687.20 3,686.30 3,687.20 0.7K
11:09 3,688.00 3,689.80 3,687.50 3,689.60 1.3K
11:10 3,689.35 3,690.85 3,688.85 3,689.50 2.1K
11:11 3,690.50 3,691.00 3,690.00 3,690.00 1.9K
11:12 3,690.00 3,690.75 3,689.45 3,690.75 1.2K
11:13 3,689.90 3,690.85 3,689.05 3,690.60 0.4K
11:14 3,690.60 3,692.25 3,690.50 3,691.50 4.9K
11:15 3,691.50 3,692.00 3,690.80 3,691.75 1.5K
11:16 3,691.60 3,691.60 3,683.00 3,683.00 8.0K
11:17 3,682.90 3,684.65 3,680.25 3,684.00 5.0K
11:18 3,684.40 3,685.00 3,682.50 3,683.70 1.6K
11:19 3,683.05 3,683.05 3,678.55 3,680.85 2.8K
11:20 3,681.00 3,681.65 3,679.65 3,680.00 4.6K
11:21 3,680.40 3,680.80 3,678.80 3,680.00 5.9K
11:22 3,680.00 3,680.00 3,679.00 3,680.00 4.4K
11:23 3,680.00 3,680.00 3,679.05 3,679.80 4.5K
11:24 3,679.80 3,680.00 3,675.10 3,676.70 7.2K
11:25 3,677.40 3,678.85 3,676.05 3,677.25 3.0K
11:26 3,677.95 3,678.90 3,675.20 3,677.75 1.7K
11:27 3,677.70 3,677.80 3,676.60 3,677.05 0.4K
11:28 3,677.05 3,677.45 3,671.95 3,674.00 6.4K
11:29 3,675.20 3,676.30 3,674.40 3,675.40 1.6K
11:30 3,675.40 3,675.60 3,671.65 3,671.65 2.3K
11:31 3,671.65 3,674.50 3,671.65 3,672.25 0.9K
11:32 3,674.95 3,676.75 3,670.20 3,671.65 8.1K
11:33 3,671.70 3,672.95 3,670.20 3,672.75 0.9K
11:34 3,672.85 3,674.50 3,672.30 3,674.45 0.8K
11:35 3,675.85 3,676.50 3,674.45 3,676.35 2.7K
11:36 3,676.35 3,677.70 3,675.35 3,677.70 2.3K
11:37 3,676.85 3,679.90 3,676.85 3,679.75 1.2K
11:38 3,680.00 3,680.00 3,677.70 3,678.40 0.8K
11:39 3,677.80 3,679.75 3,677.80 3,679.75 0.9K
11:40 3,679.75 3,679.75 3,679.00 3,679.00 0.9K
11:41 3,679.00 3,679.55 3,676.90 3,679.45 1.5K
11:42 3,679.60 3,679.60 3,678.15 3,679.00 1.3K
11:43 3,679.50 3,679.60 3,677.60 3,678.55 1.0K
11:44 3,678.75 3,679.90 3,677.35 3,679.90 1.4K
11:45 3,679.90 3,680.00 3,679.20 3,679.20 9.4K
11:46 3,679.30 3,680.00 3,678.10 3,679.20 2.7K
11:47 3,679.95 3,680.00 3,679.25 3,679.65 0.5K
11:48 3,680.00 3,680.00 3,679.05 3,679.75 1.6K
11:49 3,680.00 3,680.00 3,679.05 3,679.55 6.1K
11:50 3,679.65 3,679.65 3,678.75 3,679.40 0.9K
11:51 3,679.50 3,680.00 3,679.20 3,679.90 2.2K
11:52 3,679.90 3,680.00 3,678.75 3,679.90 1.8K
11:53 3,679.90 3,680.00 3,678.70 3,679.65 2.5K
11:54 3,679.65 3,679.65 3,677.75 3,678.70 1.8K
11:55 3,678.80 3,678.80 3,677.40 3,678.30 0.9K
11:56 3,678.05 3,678.90 3,678.05 3,678.65 0.6K
11:57 3,678.90 3,679.10 3,678.15 3,679.10 1.0K
11:58 3,679.45 3,680.00 3,679.35 3,679.55 10.5K
11:59 3,679.60 3,680.00 3,679.60 3,679.95 14.2K
12:00 3,679.90 3,680.00 3,679.05 3,679.25 3.4K
12:01 3,679.60 3,680.00 3,679.05 3,680.00 1.5K
12:02 3,680.00 3,680.00 3,679.50 3,679.50 1.8K
12:03 3,680.00 3,680.00 3,678.15 3,678.70 8.4K
12:04 3,678.70 3,679.00 3,678.00 3,678.60 2.3K
12:05 3,678.60 3,678.90 3,677.95 3,678.50 1.3K
12:06 3,678.50 3,678.65 3,676.45 3,676.45 1.8K
12:07 3,676.40 3,676.95 3,676.00 3,676.95 1.6K
12:08 3,677.30 3,677.60 3,673.05 3,673.75 4.5K
12:09 3,674.15 3,676.50 3,673.80 3,675.80 1.2K
12:10 3,676.30 3,676.90 3,675.20 3,675.50 1.0K
12:11 3,675.50 3,676.95 3,675.50 3,676.90 0.9K
12:12 3,676.85 3,676.90 3,675.85 3,676.50 1.5K
12:13 3,676.90 3,676.95 3,673.10 3,673.10 1.9K
12:14 3,673.15 3,673.15 3,670.05 3,670.25 7.7K
12:15 3,670.05 3,670.05 3,665.00 3,666.00 24.5K
12:16 3,666.50 3,668.75 3,665.80 3,666.70 5.2K
12:17 3,667.50 3,669.75 3,667.10 3,669.60 2.6K
12:18 3,669.70 3,669.70 3,665.85 3,666.65 4.2K
12:19 3,667.00 3,667.85 3,666.00 3,667.85 1.5K
12:20 3,667.50 3,667.50 3,666.05 3,666.70 2.5K
12:21 3,666.50 3,667.50 3,662.80 3,664.50 9.8K
12:22 3,663.75 3,665.30 3,662.15 3,663.90 5.5K
12:23 3,665.50 3,666.85 3,663.85 3,665.55 1.8K
12:24 3,664.75 3,667.05 3,664.05 3,666.95 1.9K
12:25 3,667.45 3,669.00 3,666.25 3,667.55 2.4K
12:26 3,668.90 3,668.90 3,666.35 3,666.35 2.2K
12:27 3,666.10 3,666.10 3,664.00 3,664.00 3.2K
12:28 3,663.95 3,665.25 3,661.75 3,662.00 3.3K
12:29 3,662.45 3,665.05 3,661.25 3,661.25 2.9K
12:30 3,661.40 3,661.40 3,659.00 3,661.15 11.1K
12:31 3,662.75 3,662.75 3,659.95 3,661.15 3.0K
12:32 3,661.05 3,663.50 3,659.65 3,659.65 3.1K
12:33 3,659.55 3,660.70 3,659.00 3,659.30 3.5K
12:34 3,659.95 3,661.05 3,659.95 3,660.85 1.8K
12:35 3,660.00 3,660.00 3,657.90 3,658.85 3.7K
12:36 3,658.15 3,661.00 3,658.15 3,660.95 2.8K
12:37 3,661.15 3,661.30 3,657.00 3,657.00 2.2K
12:38 3,656.55 3,657.00 3,655.15 3,655.80 8.2K
12:39 3,656.15 3,656.15 3,652.70 3,652.75 5.0K
12:40 3,652.65 3,652.65 3,649.95 3,652.00 14.3K
12:41 3,652.75 3,653.60 3,651.90 3,652.55 1.7K
12:42 3,653.55 3,656.80 3,653.20 3,656.80 2.5K
12:43 3,657.45 3,657.45 3,655.00 3,656.25 3.9K
12:44 3,656.25 3,656.25 3,648.40 3,650.60 19.0K
12:45 3,650.90 3,652.00 3,648.00 3,648.75 12.6K
12:46 3,647.05 3,652.00 3,647.05 3,648.10 8.6K
12:47 3,649.45 3,651.00 3,647.40 3,647.40 8.7K
12:48 3,647.05 3,647.95 3,644.30 3,645.30 8.9K
12:49 3,645.90 3,647.50 3,644.20 3,646.05 5.7K
12:50 3,645.50 3,647.65 3,644.85 3,644.85 4.0K
12:51 3,644.00 3,645.45 3,642.00 3,644.00 5.6K
12:52 3,644.00 3,646.80 3,643.00 3,646.80 4.5K
12:53 3,646.70 3,646.70 3,643.15 3,643.50 4.4K
12:54 3,643.30 3,644.20 3,642.95 3,643.00 4.6K
12:55 3,642.90 3,643.50 3,640.90 3,643.50 3.7K
12:56 3,644.70 3,645.00 3,643.50 3,645.00 1.7K
12:57 3,643.80 3,645.70 3,643.05 3,643.05 3.5K
12:58 3,642.00 3,643.10 3,641.15 3,641.15 2.6K
12:59 3,643.65 3,644.45 3,641.05 3,641.80 4.0K
13:00 3,641.05 3,647.50 3,640.95 3,647.50 7.1K
13:01 3,646.60 3,651.80 3,646.60 3,651.80 2.7K
13:02 3,651.90 3,651.90 3,647.45 3,648.30 3.3K
13:03 3,648.30 3,649.40 3,645.50 3,646.50 3.9K
13:04 3,644.70 3,645.05 3,644.15 3,644.15 3.7K
13:05 3,644.15 3,646.00 3,643.30 3,645.40 4.5K
13:06 3,646.15 3,646.75 3,644.85 3,645.50 3.4K
13:07 3,646.05 3,648.00 3,646.00 3,647.05 3.7K
13:08 3,647.65 3,648.00 3,646.05 3,647.05 2.5K
13:09 3,646.55 3,647.20 3,645.50 3,645.55 4.3K
13:10 3,645.55 3,645.95 3,644.75 3,645.95 8.8K
13:11 3,645.65 3,645.65 3,642.90 3,643.10 9.1K
13:12 3,643.10 3,643.85 3,643.05 3,643.40 6.7K
13:13 3,643.85 3,644.90 3,643.65 3,644.50 1.9K
13:14 3,644.45 3,647.00 3,644.45 3,646.45 3.0K
13:15 3,646.35 3,647.95 3,645.35 3,646.60 3.3K
13:16 3,646.60 3,648.30 3,645.50 3,647.40 2.2K
13:17 3,647.90 3,647.90 3,645.50 3,646.35 5.2K
13:18 3,646.55 3,648.00 3,646.35 3,647.65 3.4K
13:19 3,647.65 3,647.65 3,644.00 3,645.20 7.2K
13:20 3,646.60 3,646.60 3,645.05 3,646.20 1.9K
13:21 3,646.25 3,647.45 3,645.10 3,646.35 2.6K
13:22 3,646.35 3,647.65 3,646.20 3,647.00 2.0K
13:23 3,647.65 3,648.00 3,645.90 3,648.00 3.7K
13:24 3,648.15 3,649.95 3,648.00 3,648.75 3.3K
13:25 3,648.10 3,650.00 3,647.00 3,649.85 5.1K
13:26 3,648.35 3,650.20 3,648.15 3,648.75 4.0K
13:27 3,648.75 3,650.20 3,648.15 3,650.10 2.7K
13:28 3,650.20 3,652.05 3,650.00 3,651.00 2.7K
13:29 3,650.40 3,650.40 3,648.00 3,648.00 4.1K
13:30 3,649.80 3,651.95 3,647.95 3,651.35 2.4K
13:31 3,651.15 3,651.45 3,649.65 3,651.15 1.9K
13:32 3,651.55 3,653.00 3,650.00 3,651.55 1.8K
13:33 3,651.55 3,652.10 3,650.00 3,652.10 1.7K
13:34 3,652.30 3,653.70 3,652.30 3,652.45 1.7K
13:35 3,652.00 3,653.25 3,649.90 3,652.55 5.2K
13:36 3,652.00 3,652.55 3,651.00 3,651.00 1.6K
13:37 3,651.45 3,651.45 3,648.55 3,648.55 1.9K
13:38 3,648.95 3,649.35 3,648.00 3,648.00 2.4K
13:39 3,649.10 3,650.15 3,648.10 3,650.00 2.5K
13:40 3,650.15 3,650.15 3,648.60 3,648.65 2.1K
13:41 3,649.00 3,650.00 3,648.00 3,648.00 2.0K
13:42 3,648.65 3,650.00 3,648.10 3,649.00 1.4K
13:43 3,649.80 3,650.00 3,648.95 3,650.00 1.1K
13:44 3,650.00 3,651.00 3,649.30 3,649.80 3.2K
13:45 3,649.80 3,650.85 3,648.50 3,648.55 2.3K
13:46 3,648.50 3,649.00 3,646.00 3,647.45 2.2K
13:47 3,646.05 3,647.55 3,645.50 3,646.05 1.4K
13:48 3,645.80 3,647.50 3,645.50 3,646.00 1.8K
13:49 3,647.30 3,647.45 3,646.00 3,646.00 2.3K
13:50 3,646.70 3,648.85 3,646.05 3,647.30 1.7K
13:51 3,647.35 3,649.00 3,647.25 3,647.85 1.5K
13:52 3,648.20 3,649.35 3,646.00 3,647.00 2.8K
13:53 3,647.00 3,648.05 3,646.05 3,648.05 1.9K
13:54 3,646.90 3,648.15 3,646.55 3,647.45 2.5K
13:55 3,647.85 3,648.15 3,646.00 3,646.00 3.9K
13:56 3,645.75 3,645.75 3,641.10 3,643.85 13.6K
13:57 3,642.85 3,647.35 3,642.85 3,646.20 2.3K
13:58 3,647.00 3,648.85 3,646.00 3,648.00 1.9K
13:59 3,647.65 3,649.55 3,647.10 3,649.55 2.6K
14:00 3,649.50 3,650.00 3,648.50 3,649.00 4.7K
14:01 3,651.00 3,652.20 3,650.25 3,650.90 2.3K
14:02 3,651.40 3,652.00 3,650.50 3,650.90 1.0K
14:03 3,650.90 3,653.35 3,650.90 3,653.35 3.3K
14:04 3,653.00 3,653.80 3,652.00 3,652.90 1.9K
14:05 3,652.90 3,654.00 3,652.00 3,652.95 2.0K
14:06 3,652.75 3,653.60 3,650.85 3,653.10 3.8K
14:07 3,653.00 3,653.60 3,651.85 3,652.95 1.3K
14:08 3,652.95 3,653.50 3,650.05 3,650.05 2.0K
14:09 3,651.20 3,652.90 3,651.05 3,652.60 1.7K
14:10 3,652.90 3,652.90 3,650.20 3,651.70 2.0K
14:11 3,652.30 3,652.30 3,650.00 3,651.00 1.2K
14:12 3,651.00 3,651.00 3,649.60 3,649.95 3.6K
14:13 3,650.35 3,652.75 3,650.35 3,651.00 3.7K
14:14 3,651.05 3,651.95 3,650.85 3,650.85 1.7K
14:15 3,651.00 3,651.00 3,643.90 3,644.85 9.0K
14:16 3,643.70 3,648.70 3,643.70 3,648.50 3.0K
14:17 3,648.70 3,649.95 3,648.60 3,649.25 2.6K
14:18 3,649.25 3,651.95 3,649.00 3,651.65 4.0K
14:19 3,650.40 3,652.90 3,650.40 3,652.75 2.3K
14:20 3,652.90 3,654.00 3,651.80 3,652.30 2.9K
14:21 3,653.15 3,654.90 3,651.40 3,654.90 2.4K
14:22 3,654.90 3,657.00 3,654.55 3,657.00 6.0K
14:23 3,656.30 3,657.00 3,656.05 3,656.75 1.3K
14:24 3,656.75 3,656.90 3,655.70 3,656.00 1.1K
14:25 3,656.15 3,659.35 3,656.15 3,658.00 5.5K
14:26 3,657.80 3,658.55 3,657.20 3,658.00 4.0K
14:27 3,657.00 3,657.00 3,654.65 3,656.60 6.4K
14:28 3,656.65 3,657.00 3,656.35 3,656.80 3.5K
14:29 3,656.35 3,657.00 3,656.20 3,656.90 2.3K
14:30 3,656.80 3,656.80 3,655.00 3,655.15 3.1K
14:31 3,655.15 3,655.25 3,654.65 3,654.65 4.3K
14:32 3,655.00 3,661.00 3,654.50 3,659.50 9.4K
14:33 3,659.55 3,661.15 3,659.35 3,660.40 7.6K
14:34 3,660.40 3,660.40 3,656.20 3,660.35 10.6K
14:35 3,660.35 3,661.45 3,660.00 3,660.20 5.0K
14:36 3,660.65 3,661.00 3,660.00 3,660.00 5.1K
14:37 3,660.90 3,660.90 3,659.90 3,660.75 7.2K
14:38 3,660.70 3,660.85 3,659.35 3,660.25 14.7K
14:39 3,660.00 3,661.50 3,659.95 3,660.20 7.1K
14:40 3,660.20 3,661.25 3,657.00 3,659.80 30.2K
14:41 3,660.00 3,660.10 3,654.60 3,657.00 30.1K
14:42 3,658.60 3,658.60 3,656.05 3,656.25 6.6K
14:43 3,657.45 3,657.90 3,655.50 3,656.85 4.3K
14:44 3,658.20 3,659.60 3,655.45 3,656.20 4.8K
14:45 3,656.20 3,656.85 3,653.45 3,654.70 4.9K
14:46 3,654.70 3,655.10 3,647.05 3,647.05 10.5K
14:47 3,648.75 3,649.40 3,647.20 3,647.20 5.9K
14:48 3,648.20 3,649.90 3,647.10 3,648.85 7.6K
14:49 3,649.60 3,649.60 3,647.05 3,648.25 4.9K
14:50 3,647.55 3,649.60 3,647.35 3,648.00 4.9K
14:51 3,648.10 3,648.10 3,645.95 3,645.95 9.0K
14:52 3,646.00 3,648.70 3,645.75 3,648.70 6.9K
14:53 3,648.95 3,650.00 3,648.90 3,650.00 8.4K
14:54 3,650.00 3,650.00 3,648.30 3,649.85 7.1K
14:55 3,649.90 3,650.00 3,648.75 3,649.80 6.9K
14:56 3,649.95 3,650.50 3,647.00 3,650.20 12.0K
14:57 3,650.20 3,650.20 3,647.75 3,647.80 8.9K
14:58 3,647.80 3,648.30 3,643.35 3,644.60 20.5K
14:59 3,644.55 3,644.55 3,644.55 3,644.55 0.0K
15:00 3,641.15 3,643.30 3,638.45 3,638.85 48.5K
15:01 3,638.45 3,638.55 3,631.35 3,631.35 28.1K
15:02 3,631.20 3,634.40 3,629.60 3,632.05 41.1K
15:03 3,633.10 3,635.35 3,633.10 3,634.45 31.3K
15:04 3,634.20 3,634.20 3,626.70 3,630.00 27.6K
15:05 3,629.70 3,632.40 3,629.65 3,630.60 36.3K
15:06 3,630.35 3,632.45 3,630.20 3,632.05 24.6K
15:07 3,631.90 3,636.80 3,631.50 3,635.45 27.0K
15:08 3,635.35 3,636.55 3,635.10 3,635.80 24.7K
15:09 3,635.10 3,635.10 3,631.00 3,631.05 24.8K
15:10 3,631.60 3,635.25 3,631.60 3,632.00 37.5K
15:11 3,631.95 3,634.55 3,631.90 3,632.00 39.3K
15:12 3,632.10 3,632.10 3,629.65 3,629.95 28.6K
15:13 3,629.50 3,631.00 3,626.15 3,627.35 36.1K
15:14 3,626.85 3,627.40 3,621.60 3,624.10 30.0K
15:15 3,622.95 3,629.05 3,622.95 3,628.05 40.7K
15:16 3,627.55 3,629.05 3,624.85 3,625.00 42.7K
15:17 3,626.10 3,629.60 3,626.10 3,628.00 27.0K
15:18 3,627.75 3,627.75 3,627.75 3,627.75 0.7K
15:19 3,629.95 3,636.00 3,629.95 3,634.95 81.9K
15:20 3,634.95 3,636.00 3,631.85 3,635.00 40.8K
15:21 3,633.30 3,635.00 3,632.20 3,632.20 24.2K
15:22 3,632.20 3,632.50 3,628.65 3,628.80 21.5K
15:23 3,628.75 3,632.00 3,627.00 3,631.45 38.5K
15:24 3,632.65 3,634.95 3,627.25 3,630.95 65.5K
15:25 3,629.80 3,634.75 3,629.50 3,631.50 28.0K
15:26 3,630.55 3,632.95 3,627.65 3,627.90 20.3K
15:27 3,627.45 3,630.80 3,623.35 3,625.00 56.1K
15:28 3,624.00 3,624.00 3,615.00 3,615.00 71.5K
15:29 3,615.10 3,630.00 3,615.10 3,629.85 20.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし