Larsen

LART
🏛️ インド →
3,737.00
最終更新: 2025-10-06
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
09:07 3,574.90 3,574.90 3,574.90 3,574.90 3.3K
09:15 3,576.05 3,576.05 3,570.70 3,572.10 15.1K
09:16 3,574.20 3,575.60 3,565.00 3,569.80 9.0K
09:17 3,569.90 3,573.00 3,569.90 3,572.35 4.5K
09:18 3,570.60 3,570.60 3,564.65 3,564.65 5.0K
09:19 3,561.85 3,562.40 3,561.05 3,562.40 6.1K
09:20 3,562.00 3,565.05 3,561.00 3,562.05 6.8K
09:21 3,562.00 3,567.75 3,561.05 3,567.45 8.7K
09:22 3,565.00 3,568.90 3,563.90 3,568.90 9.3K
09:23 3,568.90 3,573.05 3,567.85 3,572.00 10.0K
09:24 3,572.05 3,575.25 3,572.00 3,573.00 27.6K
09:25 3,573.00 3,573.70 3,566.00 3,568.65 33.6K
09:26 3,568.85 3,568.85 3,561.95 3,564.05 10.1K
09:27 3,563.45 3,563.50 3,557.45 3,563.50 20.8K
09:28 3,563.50 3,566.45 3,563.45 3,565.05 2.6K
09:29 3,565.15 3,567.60 3,565.15 3,566.05 5.0K
09:30 3,566.05 3,581.00 3,565.00 3,575.25 16.9K
09:31 3,575.00 3,576.80 3,575.00 3,575.00 19.4K
09:32 3,574.95 3,574.95 3,569.20 3,570.00 11.8K
09:33 3,569.90 3,571.70 3,566.65 3,570.35 14.1K
09:34 3,570.40 3,572.10 3,565.00 3,565.00 21.7K
09:35 3,564.00 3,568.45 3,563.65 3,568.00 6.3K
09:36 3,568.00 3,568.00 3,565.05 3,568.00 8.6K
09:37 3,567.25 3,568.65 3,565.30 3,566.00 14.2K
09:38 3,566.00 3,566.60 3,563.00 3,563.00 8.9K
09:39 3,563.00 3,564.25 3,563.00 3,564.25 6.4K
09:40 3,564.00 3,564.85 3,561.00 3,564.85 11.0K
09:41 3,564.00 3,564.00 3,561.00 3,562.00 3.0K
09:42 3,562.35 3,564.00 3,562.05 3,563.55 2.5K
09:43 3,562.50 3,564.95 3,557.15 3,564.35 13.9K
09:44 3,565.50 3,569.25 3,564.65 3,567.00 4.2K
09:45 3,568.05 3,569.00 3,566.55 3,569.00 14.3K
09:46 3,569.80 3,571.10 3,569.50 3,571.10 13.1K
09:47 3,570.00 3,570.75 3,569.85 3,570.10 13.9K
09:48 3,570.50 3,571.35 3,570.20 3,571.00 10.6K
09:49 3,571.35 3,572.50 3,571.00 3,572.50 2.9K
09:50 3,572.75 3,572.85 3,570.45 3,571.85 4.6K
09:51 3,569.05 3,571.95 3,569.05 3,571.95 8.6K
09:52 3,572.00 3,572.25 3,570.00 3,570.55 4.2K
09:53 3,571.00 3,571.00 3,568.00 3,569.30 15.5K
09:54 3,570.00 3,570.05 3,568.00 3,569.00 5.8K
09:55 3,568.00 3,568.50 3,568.00 3,568.00 3.8K
09:56 3,567.05 3,568.20 3,566.40 3,568.00 7.1K
09:57 3,568.00 3,570.00 3,568.00 3,569.20 7.2K
09:58 3,569.00 3,571.75 3,569.00 3,571.35 1.7K
09:59 3,572.00 3,572.10 3,570.00 3,570.00 2.8K
10:00 3,570.00 3,571.00 3,570.00 3,570.95 0.9K
10:01 3,570.95 3,573.20 3,570.50 3,573.20 3.9K
10:02 3,572.80 3,573.50 3,572.10 3,573.50 6.2K
10:03 3,573.00 3,573.55 3,570.00 3,570.00 3.3K
10:04 3,570.75 3,570.80 3,570.00 3,570.70 2.1K
10:05 3,570.70 3,572.50 3,570.70 3,572.45 1.3K
10:06 3,573.50 3,573.50 3,572.00 3,572.10 3.7K
10:07 3,572.15 3,572.15 3,570.00 3,570.00 3.8K
10:08 3,570.10 3,570.10 3,566.10 3,567.00 2.8K
10:09 3,566.35 3,566.80 3,559.00 3,559.40 9.4K
10:10 3,559.05 3,560.60 3,558.00 3,560.60 3.4K
10:11 3,560.65 3,565.50 3,560.60 3,565.00 3.5K
10:12 3,564.15 3,566.00 3,564.15 3,565.25 3.8K
10:13 3,565.55 3,565.55 3,561.95 3,563.10 1.3K
10:14 3,563.95 3,564.35 3,563.30 3,563.45 1.0K
10:15 3,563.45 3,564.50 3,563.45 3,563.50 0.5K
10:16 3,563.50 3,563.50 3,562.20 3,563.10 3.3K
10:17 3,563.10 3,564.55 3,563.10 3,564.55 1.9K
10:18 3,565.35 3,567.95 3,565.35 3,566.90 2.1K
10:19 3,567.40 3,567.45 3,564.70 3,564.85 1.0K
10:20 3,565.25 3,565.75 3,564.00 3,565.35 0.4K
10:21 3,565.35 3,566.05 3,564.00 3,564.25 2.3K
10:22 3,564.25 3,565.30 3,564.00 3,564.05 0.4K
10:23 3,564.05 3,565.30 3,564.00 3,564.95 0.6K
10:24 3,565.95 3,566.35 3,565.00 3,565.70 0.5K
10:25 3,565.70 3,568.55 3,565.70 3,568.55 1.3K
10:26 3,568.45 3,568.45 3,565.65 3,566.05 2.2K
10:27 3,565.65 3,567.95 3,565.65 3,567.40 0.8K
10:28 3,567.40 3,567.40 3,566.00 3,566.00 0.7K
10:29 3,565.80 3,566.90 3,565.25 3,565.25 0.4K
10:30 3,565.45 3,566.45 3,565.00 3,566.45 0.4K
10:31 3,565.85 3,568.80 3,565.85 3,568.50 0.9K
10:32 3,568.50 3,568.50 3,565.70 3,565.70 0.2K
10:33 3,566.85 3,568.90 3,565.70 3,568.90 0.4K
10:34 3,567.25 3,567.25 3,563.75 3,564.95 1.4K
10:35 3,564.90 3,564.90 3,559.55 3,560.65 2.3K
10:36 3,560.90 3,561.95 3,560.90 3,561.35 0.4K
10:37 3,561.85 3,563.95 3,561.85 3,563.10 0.8K
10:38 3,562.90 3,565.55 3,562.50 3,565.55 1.6K
10:39 3,565.60 3,566.40 3,564.00 3,564.00 1.2K
10:40 3,565.50 3,567.55 3,563.45 3,567.55 10.3K
10:41 3,567.95 3,568.45 3,565.25 3,565.30 2.9K
10:42 3,565.30 3,565.70 3,564.00 3,564.45 0.7K
10:43 3,564.45 3,566.00 3,564.45 3,566.00 0.7K
10:44 3,566.05 3,566.70 3,566.00 3,566.00 4.2K
10:45 3,566.05 3,566.10 3,563.65 3,565.05 4.9K
10:46 3,566.15 3,566.75 3,565.15 3,566.55 4.7K
10:47 3,566.55 3,568.30 3,566.55 3,568.00 1.9K
10:48 3,568.00 3,568.30 3,564.10 3,564.10 10.1K
10:49 3,564.10 3,565.95 3,564.10 3,565.30 0.7K
10:50 3,565.30 3,567.25 3,565.10 3,567.25 1.1K
10:51 3,567.25 3,570.25 3,567.25 3,570.00 7.9K
10:52 3,570.25 3,570.25 3,569.95 3,570.25 4.7K
10:53 3,570.25 3,570.60 3,570.00 3,570.00 0.9K
10:54 3,570.60 3,570.60 3,568.30 3,570.00 3.5K
10:55 3,570.00 3,571.80 3,570.00 3,571.80 2.8K
10:56 3,572.35 3,573.00 3,572.00 3,572.50 1.4K
10:57 3,571.00 3,571.30 3,570.00 3,570.00 1.1K
10:58 3,570.65 3,570.65 3,570.00 3,570.65 0.4K
10:59 3,571.00 3,571.30 3,571.00 3,571.25 0.8K
11:00 3,571.70 3,575.75 3,571.70 3,575.75 7.1K
11:01 3,575.75 3,575.75 3,573.75 3,574.00 0.9K
11:02 3,574.60 3,575.45 3,573.75 3,574.80 3.2K
11:03 3,574.80 3,575.00 3,572.50 3,573.15 0.7K
11:04 3,575.00 3,577.65 3,574.45 3,576.00 16.0K
11:05 3,576.00 3,576.85 3,573.95 3,573.95 4.7K
11:06 3,573.95 3,578.50 3,573.95 3,578.45 3.3K
11:07 3,578.45 3,579.10 3,577.50 3,577.50 2.1K
11:08 3,577.90 3,578.00 3,575.00 3,575.40 2.1K
11:09 3,576.50 3,576.50 3,575.00 3,575.50 1.5K
11:10 3,575.00 3,575.60 3,575.00 3,575.00 1.9K
11:11 3,575.60 3,575.65 3,575.00 3,575.05 3.2K
11:12 3,575.10 3,575.30 3,575.10 3,575.25 1.4K
11:13 3,575.45 3,579.05 3,575.45 3,577.75 5.9K
11:14 3,579.05 3,580.00 3,578.00 3,579.05 1.5K
11:15 3,579.30 3,580.55 3,579.05 3,580.55 5.8K
11:16 3,579.90 3,581.40 3,579.60 3,581.40 1.3K
11:17 3,583.30 3,588.80 3,582.95 3,588.00 34.6K
11:18 3,587.95 3,600.00 3,587.50 3,600.00 89.7K
11:19 3,597.70 3,600.20 3,597.70 3,599.65 60.2K
11:20 3,599.45 3,602.25 3,599.45 3,600.00 10.3K
11:21 3,600.30 3,601.15 3,600.00 3,601.00 19.0K
11:22 3,601.00 3,603.15 3,600.55 3,601.00 7.3K
11:23 3,601.00 3,601.00 3,600.00 3,600.00 10.7K
11:24 3,600.00 3,601.30 3,600.00 3,600.00 6.3K
11:25 3,600.30 3,601.00 3,600.00 3,600.00 8.9K
11:26 3,600.00 3,601.15 3,600.00 3,601.00 1.4K
11:27 3,600.85 3,601.15 3,600.00 3,600.95 4.0K
11:28 3,600.95 3,600.95 3,599.90 3,599.90 9.3K
11:29 3,599.45 3,599.65 3,596.95 3,599.00 3.3K
11:30 3,599.95 3,603.00 3,599.30 3,600.00 5.1K
11:31 3,600.10 3,601.20 3,598.85 3,601.05 4.5K
11:32 3,600.20 3,601.00 3,599.00 3,599.05 2.2K
11:33 3,599.05 3,600.05 3,597.00 3,599.10 5.7K
11:34 3,598.75 3,601.25 3,598.00 3,599.40 6.1K
11:35 3,599.40 3,600.25 3,599.00 3,599.55 0.9K
11:36 3,599.55 3,599.55 3,598.50 3,599.50 2.1K
11:37 3,600.90 3,602.00 3,599.90 3,601.25 9.7K
11:38 3,601.25 3,602.25 3,600.85 3,601.00 3.7K
11:39 3,602.15 3,602.60 3,601.25 3,601.70 3.9K
11:40 3,602.10 3,602.10 3,600.90 3,601.35 3.8K
11:41 3,600.25 3,602.65 3,600.25 3,602.65 6.1K
11:42 3,602.15 3,603.05 3,601.70 3,601.70 3.8K
11:43 3,602.45 3,602.95 3,602.00 3,602.00 2.3K
11:44 3,602.65 3,604.15 3,602.00 3,604.00 2.9K
11:45 3,604.35 3,605.45 3,602.05 3,602.05 9.2K
11:46 3,603.00 3,603.00 3,600.00 3,601.95 2.9K
11:47 3,602.00 3,603.00 3,600.25 3,600.40 1.5K
11:48 3,600.40 3,601.75 3,600.10 3,601.75 3.1K
11:49 3,602.00 3,604.40 3,602.00 3,604.20 2.7K
11:50 3,603.80 3,606.35 3,603.20 3,606.35 6.1K
11:51 3,606.05 3,606.05 3,604.00 3,604.00 1.3K
11:52 3,604.70 3,606.00 3,604.05 3,606.00 0.6K
11:53 3,605.95 3,607.00 3,605.45 3,605.45 0.9K
11:54 3,605.50 3,611.60 3,605.50 3,609.90 13.8K
11:55 3,612.00 3,612.35 3,609.85 3,609.95 9.4K
11:56 3,610.30 3,611.65 3,608.65 3,611.65 0.8K
11:57 3,610.50 3,611.95 3,610.15 3,610.95 0.6K
11:58 3,610.95 3,612.00 3,610.20 3,612.00 1.0K
11:59 3,611.40 3,612.00 3,610.40 3,611.85 3.5K
12:00 3,611.85 3,616.65 3,610.95 3,614.60 7.1K
12:01 3,614.25 3,615.15 3,612.85 3,613.30 2.0K
12:02 3,613.95 3,613.95 3,612.05 3,612.85 0.8K
12:03 3,612.70 3,612.75 3,609.60 3,609.85 5.8K
12:04 3,609.85 3,612.70 3,609.60 3,612.00 2.2K
12:05 3,613.00 3,613.00 3,611.90 3,611.90 0.7K
12:06 3,611.65 3,611.65 3,609.85 3,609.85 2.3K
12:07 3,609.95 3,610.00 3,608.20 3,608.40 2.3K
12:08 3,606.75 3,608.55 3,606.75 3,606.75 2.0K
12:09 3,606.70 3,609.25 3,606.50 3,609.00 1.7K
12:10 3,609.00 3,612.05 3,608.05 3,612.05 5.7K
12:11 3,612.35 3,613.00 3,611.95 3,612.45 2.4K
12:12 3,612.45 3,614.35 3,612.45 3,613.25 2.6K
12:13 3,613.00 3,613.25 3,609.65 3,612.55 14.2K
12:14 3,611.85 3,611.85 3,610.25 3,610.25 0.6K
12:15 3,610.40 3,611.85 3,610.30 3,611.80 2.3K
12:16 3,611.80 3,612.00 3,610.45 3,610.45 1.9K
12:17 3,610.80 3,610.80 3,607.95 3,608.25 1.8K
12:18 3,607.95 3,608.00 3,606.20 3,607.85 0.9K
12:19 3,607.85 3,611.00 3,607.50 3,611.00 1.5K
12:20 3,611.05 3,611.35 3,610.10 3,610.10 1.8K
12:21 3,611.15 3,611.20 3,610.00 3,611.20 1.2K
12:22 3,610.35 3,612.50 3,609.85 3,611.75 3.5K
12:23 3,611.10 3,611.80 3,610.00 3,610.00 1.2K
12:24 3,610.05 3,611.85 3,608.50 3,608.50 0.6K
12:25 3,608.50 3,610.25 3,608.05 3,608.65 1.7K
12:26 3,609.95 3,610.15 3,606.20 3,607.85 1.2K
12:27 3,607.10 3,608.10 3,606.60 3,608.00 1.4K
12:28 3,608.00 3,608.60 3,607.00 3,607.05 1.0K
12:29 3,608.15 3,608.15 3,602.30 3,602.45 6.4K
12:30 3,603.10 3,603.70 3,601.15 3,602.00 1.4K
12:31 3,602.20 3,604.25 3,601.00 3,602.55 4.1K
12:32 3,603.90 3,606.35 3,603.05 3,604.00 3.8K
12:33 3,604.90 3,604.90 3,602.55 3,603.10 0.7K
12:34 3,602.65 3,603.80 3,602.10 3,602.50 1.7K
12:35 3,602.50 3,602.50 3,600.50 3,600.60 6.7K
12:36 3,601.00 3,601.00 3,599.75 3,600.10 12.5K
12:37 3,602.90 3,603.90 3,602.05 3,602.50 1.3K
12:38 3,602.55 3,604.15 3,602.50 3,602.70 1.1K
12:39 3,602.80 3,603.90 3,602.70 3,602.75 0.8K
12:40 3,603.00 3,604.50 3,602.00 3,602.10 2.6K
12:41 3,602.00 3,602.10 3,600.50 3,600.50 0.6K
12:42 3,600.95 3,602.30 3,600.45 3,600.45 1.5K
12:43 3,601.60 3,601.70 3,600.45 3,600.55 0.8K
12:44 3,600.45 3,601.50 3,600.00 3,600.30 1.8K
12:45 3,601.35 3,602.50 3,600.30 3,600.50 1.6K
12:46 3,600.50 3,601.45 3,600.00 3,600.00 1.8K
12:47 3,600.75 3,600.90 3,600.00 3,600.00 1.4K
12:48 3,600.95 3,602.30 3,600.95 3,601.50 1.1K
12:49 3,601.25 3,602.50 3,600.90 3,600.95 1.8K
12:50 3,600.70 3,600.70 3,600.00 3,600.00 2.3K
12:51 3,600.00 3,601.15 3,599.75 3,599.75 2.1K
12:52 3,597.35 3,598.95 3,595.70 3,597.40 5.9K
12:53 3,597.15 3,597.70 3,595.50 3,596.45 2.0K
12:54 3,596.40 3,596.60 3,595.10 3,595.70 3.2K
12:55 3,597.25 3,597.25 3,595.15 3,595.60 1.3K
12:56 3,596.00 3,597.55 3,595.15 3,596.20 2.0K
12:57 3,596.25 3,598.40 3,595.90 3,596.50 3.6K
12:58 3,596.50 3,598.35 3,596.00 3,596.65 0.7K
12:59 3,597.05 3,597.05 3,596.50 3,596.50 1.1K
13:00 3,596.00 3,597.00 3,595.90 3,596.00 3.2K
13:01 3,596.80 3,597.45 3,596.00 3,596.00 1.7K
13:02 3,596.00 3,596.75 3,595.80 3,596.00 1.0K
13:03 3,595.80 3,595.80 3,595.10 3,595.10 2.7K
13:04 3,595.10 3,596.65 3,595.10 3,596.55 0.6K
13:05 3,596.55 3,597.30 3,595.45 3,596.15 1.7K
13:06 3,596.15 3,597.80 3,595.65 3,597.80 2.7K
13:07 3,597.70 3,598.75 3,596.50 3,596.95 2.5K
13:08 3,596.95 3,598.50 3,596.40 3,596.70 2.0K
13:09 3,596.80 3,597.00 3,595.90 3,597.00 2.3K
13:10 3,597.25 3,600.00 3,597.25 3,599.35 3.3K
13:11 3,599.35 3,601.45 3,599.30 3,601.45 4.2K
13:12 3,601.45 3,601.45 3,599.45 3,599.45 3.0K
13:13 3,600.00 3,600.10 3,599.35 3,600.00 3.1K
13:14 3,599.95 3,602.35 3,598.30 3,601.50 6.4K
13:15 3,602.35 3,607.75 3,602.35 3,605.85 3.0K
13:16 3,605.90 3,607.00 3,605.90 3,606.70 1.7K
13:17 3,606.70 3,607.00 3,605.85 3,605.85 1.5K
13:18 3,605.30 3,605.35 3,602.50 3,602.70 1.7K
13:19 3,603.00 3,603.00 3,600.25 3,600.65 2.0K
13:20 3,601.55 3,602.35 3,600.40 3,600.80 1.3K
13:21 3,600.90 3,603.00 3,600.70 3,601.25 2.0K
13:22 3,602.30 3,603.65 3,602.30 3,602.40 2.3K
13:23 3,602.40 3,602.40 3,600.55 3,601.00 1.0K
13:24 3,601.05 3,601.90 3,600.00 3,600.80 2.8K
13:25 3,600.80 3,601.95 3,600.10 3,600.10 1.5K
13:26 3,600.10 3,601.00 3,600.00 3,600.20 2.6K
13:27 3,600.00 3,600.70 3,600.00 3,600.00 1.7K
13:28 3,600.50 3,603.80 3,600.50 3,601.10 4.4K
13:29 3,601.10 3,601.35 3,600.00 3,600.00 1.3K
13:30 3,599.55 3,600.10 3,598.00 3,598.00 2.0K
13:31 3,598.05 3,599.30 3,595.05 3,595.05 1.6K
13:32 3,595.00 3,595.00 3,592.30 3,593.00 1.9K
13:33 3,593.90 3,593.90 3,593.00 3,593.00 0.8K
13:34 3,593.05 3,593.90 3,591.00 3,591.05 1.4K
13:35 3,592.15 3,593.85 3,592.15 3,593.15 1.2K
13:36 3,594.15 3,595.15 3,593.00 3,593.90 0.8K
13:37 3,594.25 3,596.40 3,594.10 3,594.45 2.2K
13:38 3,595.50 3,595.50 3,592.00 3,595.45 1.5K
13:39 3,594.95 3,596.90 3,594.95 3,596.40 1.8K
13:40 3,596.40 3,598.35 3,595.95 3,597.10 2.3K
13:41 3,597.10 3,598.85 3,596.20 3,597.35 2.5K
13:42 3,597.85 3,599.90 3,597.75 3,598.50 2.7K
13:43 3,598.70 3,601.90 3,598.60 3,601.00 3.2K
13:44 3,600.60 3,600.60 3,596.00 3,596.00 1.6K
13:45 3,597.05 3,599.05 3,593.60 3,593.60 1.9K
13:46 3,593.60 3,594.15 3,591.75 3,594.15 1.1K
13:47 3,594.15 3,594.45 3,592.20 3,593.55 0.6K
13:48 3,592.25 3,595.35 3,592.00 3,595.35 1.3K
13:49 3,595.30 3,595.90 3,594.00 3,594.10 1.1K
13:50 3,594.50 3,596.15 3,594.00 3,594.00 0.9K
13:51 3,594.10 3,594.95 3,593.55 3,593.65 0.8K
13:52 3,593.85 3,595.00 3,593.85 3,594.00 1.2K
13:53 3,594.00 3,594.85 3,593.20 3,593.55 1.8K
13:54 3,593.50 3,593.50 3,592.00 3,592.00 1.1K
13:55 3,592.00 3,594.30 3,592.00 3,594.00 1.0K
13:56 3,594.00 3,594.00 3,591.00 3,591.50 1.4K
13:57 3,591.50 3,592.70 3,591.00 3,592.35 0.8K
13:58 3,591.55 3,592.75 3,591.00 3,591.10 1.3K
13:59 3,591.10 3,591.80 3,590.55 3,591.30 1.3K
14:00 3,591.30 3,593.05 3,591.20 3,591.45 1.9K
14:01 3,591.55 3,591.65 3,590.15 3,590.35 1.9K
14:02 3,590.55 3,591.30 3,588.10 3,589.35 3.6K
14:03 3,589.55 3,591.00 3,589.00 3,591.00 0.6K
14:04 3,591.35 3,592.05 3,591.05 3,591.55 1.0K
14:05 3,592.10 3,592.90 3,591.00 3,591.40 1.6K
14:06 3,591.40 3,593.25 3,591.40 3,592.05 1.6K
14:07 3,591.90 3,592.50 3,591.00 3,591.45 1.0K
14:08 3,591.80 3,592.90 3,591.00 3,591.20 0.9K
14:09 3,591.20 3,592.15 3,591.00 3,591.20 1.1K
14:10 3,592.95 3,592.95 3,591.10 3,591.35 0.7K
14:11 3,591.55 3,591.55 3,588.95 3,588.95 0.8K
14:12 3,589.30 3,590.45 3,588.90 3,589.50 1.5K
14:13 3,588.50 3,591.10 3,588.50 3,589.95 1.1K
14:14 3,590.20 3,591.80 3,589.75 3,591.80 1.0K
14:15 3,591.15 3,591.60 3,589.50 3,589.75 1.4K
14:16 3,589.75 3,590.75 3,589.25 3,589.70 1.7K
14:17 3,589.95 3,592.00 3,589.95 3,591.35 1.0K
14:18 3,592.60 3,592.60 3,589.85 3,590.30 1.6K
14:19 3,590.25 3,591.70 3,589.25 3,590.10 1.2K
14:20 3,591.15 3,591.80 3,590.30 3,590.85 0.8K
14:21 3,591.80 3,594.00 3,590.95 3,593.15 1.4K
14:22 3,594.40 3,594.40 3,592.50 3,593.00 0.9K
14:23 3,593.00 3,593.90 3,591.35 3,593.00 4.4K
14:24 3,591.85 3,591.85 3,590.10 3,590.10 1.7K
14:25 3,590.10 3,591.00 3,588.25 3,588.70 3.1K
14:26 3,588.35 3,588.40 3,585.30 3,585.30 3.8K
14:27 3,585.10 3,585.10 3,583.00 3,583.00 2.7K
14:28 3,583.00 3,583.50 3,580.15 3,580.20 3.6K
14:29 3,580.15 3,580.85 3,580.00 3,580.55 2.0K
14:30 3,581.45 3,581.85 3,579.90 3,581.85 4.2K
14:31 3,581.30 3,582.70 3,581.30 3,582.00 1.8K
14:32 3,582.00 3,583.70 3,582.00 3,583.45 1.2K
14:33 3,582.55 3,583.85 3,582.55 3,583.65 1.4K
14:34 3,583.55 3,584.95 3,583.35 3,584.20 1.2K
14:35 3,584.20 3,586.30 3,584.20 3,585.00 1.8K
14:36 3,585.70 3,586.00 3,584.00 3,584.00 1.7K
14:37 3,584.20 3,584.90 3,582.00 3,584.70 1.8K
14:38 3,584.70 3,586.40 3,582.85 3,585.00 2.0K
14:39 3,584.95 3,586.40 3,584.10 3,586.00 1.8K
14:40 3,585.10 3,586.00 3,584.35 3,584.35 2.3K
14:41 3,584.35 3,586.00 3,584.30 3,586.00 2.4K
14:42 3,586.00 3,588.35 3,584.90 3,587.05 4.1K
14:43 3,588.75 3,589.05 3,587.05 3,588.00 3.7K
14:44 3,588.10 3,588.30 3,586.05 3,586.20 2.2K
14:45 3,585.90 3,587.95 3,585.20 3,586.15 2.2K
14:46 3,586.10 3,587.95 3,586.10 3,586.25 2.2K
14:47 3,586.95 3,586.95 3,585.00 3,585.75 2.0K
14:48 3,585.75 3,586.70 3,585.00 3,586.25 3.1K
14:49 3,586.25 3,586.75 3,585.30 3,586.60 2.6K
14:50 3,586.70 3,588.10 3,586.30 3,588.10 2.5K
14:51 3,588.10 3,589.60 3,587.70 3,587.80 7.5K
14:52 3,588.35 3,589.30 3,586.40 3,587.80 3.3K
14:53 3,586.90 3,589.00 3,586.90 3,587.50 2.6K
14:54 3,587.65 3,588.95 3,586.80 3,588.45 1.9K
14:55 3,588.45 3,590.45 3,588.45 3,589.85 2.1K
14:56 3,591.00 3,591.00 3,589.15 3,589.55 1.9K
14:57 3,589.25 3,591.00 3,589.25 3,590.00 1.7K
14:58 3,590.20 3,591.10 3,588.70 3,591.00 1.8K
14:59 3,590.95 3,590.95 3,588.20 3,588.20 1.3K
15:00 3,588.30 3,590.35 3,588.10 3,588.20 2.0K
15:01 3,588.45 3,588.45 3,586.65 3,588.15 2.8K
15:02 3,587.50 3,589.95 3,587.50 3,589.00 2.0K
15:03 3,589.95 3,590.00 3,588.65 3,589.50 2.3K
15:04 3,589.50 3,593.40 3,589.50 3,592.95 4.2K
15:05 3,592.15 3,594.00 3,592.05 3,593.75 3.3K
15:06 3,593.55 3,596.00 3,593.55 3,594.90 5.6K
15:07 3,594.90 3,596.00 3,593.90 3,595.70 4.7K
15:08 3,595.50 3,595.75 3,594.50 3,595.00 2.5K
15:09 3,594.55 3,599.15 3,594.55 3,599.15 17.3K
15:10 3,599.45 3,599.45 3,598.10 3,598.10 15.2K
15:11 3,598.30 3,599.45 3,597.70 3,598.15 3.4K
15:12 3,598.00 3,598.30 3,595.10 3,595.10 7.1K
15:13 3,595.00 3,595.00 3,593.20 3,593.40 3.3K
15:14 3,594.60 3,594.90 3,593.10 3,593.10 2.2K
15:15 3,593.95 3,594.00 3,589.50 3,590.25 11.2K
15:16 3,590.70 3,593.70 3,589.95 3,593.70 4.9K
15:17 3,593.70 3,594.75 3,593.50 3,594.20 4.4K
15:18 3,594.20 3,594.20 3,590.75 3,592.00 5.5K
15:19 3,591.35 3,594.45 3,591.35 3,593.45 3.5K
15:20 3,593.40 3,593.40 3,590.00 3,591.70 6.9K
15:21 3,591.20 3,591.75 3,591.20 3,591.60 3.1K
15:22 3,591.65 3,591.65 3,587.80 3,588.10 6.1K
15:23 3,589.00 3,590.10 3,588.05 3,588.75 3.0K
15:24 3,588.75 3,590.00 3,587.10 3,590.00 5.7K
15:25 3,590.50 3,590.50 3,587.00 3,588.65 3.5K
15:26 3,588.55 3,588.55 3,586.55 3,587.55 2.7K
15:27 3,587.35 3,588.85 3,586.15 3,588.45 7.0K
15:28 3,588.00 3,589.70 3,585.70 3,586.15 3.9K
15:29 3,586.70 3,593.00 3,586.70 3,593.00 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし