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 3,492.00 3,492.00 3,492.00 3,492.00 3.2K
09:15 3,499.35 3,499.35 3,473.45 3,480.90 26.2K
09:16 3,480.60 3,481.60 3,475.50 3,480.25 12.8K
09:17 3,480.00 3,481.55 3,476.35 3,480.00 11.5K
09:18 3,480.40 3,481.75 3,478.45 3,480.00 9.2K
09:19 3,481.15 3,487.65 3,480.80 3,487.65 4.7K
09:20 3,488.05 3,488.55 3,483.85 3,483.85 4.7K
09:21 3,484.30 3,487.00 3,483.30 3,485.00 4.5K
09:22 3,485.10 3,486.00 3,481.10 3,481.10 3.6K
09:23 3,481.10 3,485.95 3,481.10 3,485.95 3.6K
09:24 3,487.00 3,488.00 3,482.00 3,484.55 14.3K
09:25 3,484.50 3,488.65 3,483.05 3,488.65 14.6K
09:26 3,487.50 3,489.50 3,487.10 3,489.50 4.9K
09:27 3,489.55 3,491.70 3,488.65 3,490.15 10.7K
09:28 3,490.90 3,493.00 3,488.65 3,491.80 9.3K
09:29 3,492.45 3,492.95 3,490.60 3,492.95 5.3K
09:30 3,492.00 3,496.05 3,492.00 3,496.05 7.0K
09:31 3,498.00 3,498.00 3,492.70 3,494.95 15.5K
09:32 3,493.30 3,494.90 3,492.70 3,494.15 3.1K
09:33 3,493.00 3,495.00 3,493.00 3,495.00 4.3K
09:34 3,495.00 3,495.00 3,492.40 3,492.40 7.1K
09:35 3,493.60 3,503.00 3,493.60 3,503.00 13.3K
09:36 3,502.05 3,505.25 3,500.20 3,500.60 15.7K
09:37 3,501.40 3,503.55 3,500.00 3,503.55 6.5K
09:38 3,503.65 3,503.65 3,501.55 3,501.55 8.7K
09:39 3,501.50 3,502.00 3,500.00 3,500.10 6.7K
09:40 3,499.75 3,501.75 3,499.20 3,501.10 9.3K
09:41 3,501.05 3,502.05 3,500.90 3,501.00 3.9K
09:42 3,501.45 3,501.45 3,498.40 3,499.35 3.8K
09:43 3,499.05 3,500.15 3,498.15 3,500.10 4.9K
09:44 3,499.10 3,506.95 3,499.10 3,506.60 11.0K
09:45 3,506.90 3,509.90 3,504.35 3,509.70 13.0K
09:46 3,508.40 3,509.00 3,505.50 3,507.85 12.4K
09:47 3,509.00 3,509.65 3,505.15 3,506.45 11.4K
09:48 3,508.15 3,509.70 3,506.50 3,508.90 8.5K
09:49 3,508.85 3,509.00 3,505.90 3,508.60 16.7K
09:50 3,511.20 3,511.20 3,508.25 3,510.95 9.9K
09:51 3,509.35 3,510.30 3,508.55 3,509.40 4.7K
09:52 3,508.00 3,508.00 3,506.30 3,506.85 4.0K
09:53 3,507.85 3,509.75 3,506.20 3,509.30 5.4K
09:54 3,509.30 3,513.45 3,509.30 3,509.45 10.1K
09:55 3,509.70 3,511.40 3,509.20 3,511.25 3.5K
09:56 3,511.40 3,512.00 3,506.10 3,506.10 5.4K
09:57 3,505.00 3,505.00 3,502.95 3,502.95 3.2K
09:58 3,503.35 3,503.35 3,501.55 3,502.50 3.1K
09:59 3,502.50 3,502.85 3,501.30 3,502.85 7.3K
10:00 3,503.20 3,503.20 3,499.95 3,500.80 7.2K
10:01 3,501.00 3,503.00 3,499.55 3,503.00 2.0K
10:02 3,502.95 3,504.90 3,497.60 3,497.60 6.2K
10:03 3,496.20 3,496.20 3,493.00 3,494.15 3.7K
10:04 3,495.05 3,498.00 3,495.05 3,496.50 1.9K
10:05 3,496.15 3,497.25 3,495.85 3,496.80 1.7K
10:06 3,496.90 3,499.15 3,496.55 3,498.80 1.1K
10:07 3,498.90 3,503.45 3,498.00 3,502.85 2.2K
10:08 3,502.45 3,502.45 3,498.30 3,498.85 2.7K
10:09 3,499.50 3,501.85 3,498.30 3,500.50 1.7K
10:10 3,500.40 3,502.50 3,499.85 3,499.85 1.7K
10:11 3,500.50 3,501.35 3,498.05 3,499.30 1.9K
10:12 3,498.15 3,500.00 3,498.00 3,500.00 1.8K
10:13 3,500.00 3,501.80 3,497.70 3,498.05 3.0K
10:14 3,497.55 3,497.55 3,472.45 3,474.00 35.6K
10:15 3,474.05 3,479.00 3,472.85 3,475.00 11.4K
10:16 3,475.95 3,477.95 3,468.95 3,469.05 14.8K
10:17 3,469.35 3,472.90 3,466.95 3,472.90 11.9K
10:18 3,473.25 3,476.80 3,471.00 3,475.90 10.2K
10:19 3,474.65 3,477.00 3,471.80 3,475.10 6.6K
10:20 3,475.90 3,476.00 3,472.05 3,473.05 5.8K
10:21 3,472.10 3,472.10 3,469.90 3,470.60 7.8K
10:22 3,470.60 3,474.05 3,470.60 3,473.70 4.7K
10:23 3,473.65 3,475.65 3,472.90 3,472.90 2.6K
10:24 3,472.90 3,476.25 3,472.35 3,476.00 3.3K
10:25 3,475.45 3,477.55 3,475.00 3,476.45 5.8K
10:26 3,476.50 3,478.95 3,476.50 3,477.15 4.1K
10:27 3,477.00 3,477.40 3,476.10 3,476.10 4.3K
10:28 3,476.95 3,476.95 3,460.95 3,464.10 31.4K
10:29 3,462.50 3,467.70 3,461.95 3,467.70 4.0K
10:30 3,467.20 3,470.60 3,467.20 3,470.60 7.9K
10:31 3,470.60 3,477.35 3,470.60 3,477.00 3.9K
10:32 3,476.00 3,478.95 3,475.05 3,478.50 5.2K
10:33 3,478.85 3,482.60 3,478.05 3,482.60 5.8K
10:34 3,482.90 3,488.80 3,482.90 3,488.00 7.7K
10:35 3,487.30 3,489.10 3,486.00 3,486.95 4.4K
10:36 3,487.65 3,487.80 3,486.00 3,486.40 8.6K
10:37 3,487.00 3,487.60 3,485.00 3,487.60 8.0K
10:38 3,486.25 3,487.35 3,486.00 3,487.00 4.2K
10:39 3,487.60 3,488.00 3,486.00 3,486.05 10.9K
10:40 3,486.50 3,488.10 3,486.50 3,487.00 1.3K
10:41 3,486.55 3,487.00 3,481.60 3,484.30 22.6K
10:42 3,484.30 3,486.10 3,483.90 3,485.50 9.0K
10:43 3,485.50 3,486.05 3,480.15 3,480.30 2.6K
10:44 3,481.70 3,486.00 3,481.40 3,485.95 4.0K
10:45 3,486.05 3,491.70 3,486.05 3,491.40 13.9K
10:46 3,491.00 3,494.00 3,490.95 3,494.00 4.4K
10:47 3,494.00 3,498.00 3,494.00 3,497.00 3.7K
10:48 3,497.60 3,498.50 3,495.00 3,495.00 6.2K
10:49 3,495.00 3,496.50 3,493.80 3,494.00 1.8K
10:50 3,493.85 3,494.50 3,493.80 3,493.85 1.6K
10:51 3,493.10 3,493.75 3,492.10 3,493.45 2.0K
10:52 3,493.45 3,494.50 3,492.05 3,493.70 1.4K
10:53 3,493.95 3,494.40 3,493.00 3,493.85 1.3K
10:54 3,493.95 3,495.05 3,492.80 3,495.05 2.9K
10:55 3,494.70 3,496.10 3,494.55 3,495.30 1.4K
10:56 3,495.10 3,496.00 3,495.10 3,495.75 1.2K
10:57 3,495.70 3,499.15 3,495.70 3,499.15 3.4K
10:58 3,499.00 3,500.70 3,499.00 3,500.00 3.6K
10:59 3,500.00 3,500.00 3,496.05 3,497.55 4.2K
11:00 3,500.70 3,500.70 3,497.75 3,498.40 2.2K
11:01 3,498.40 3,498.40 3,497.10 3,497.15 0.9K
11:02 3,497.00 3,499.50 3,496.70 3,499.50 3.9K
11:03 3,501.00 3,501.10 3,500.00 3,500.00 1.1K
11:04 3,500.05 3,500.90 3,500.00 3,500.70 1.8K
11:05 3,500.35 3,501.65 3,499.30 3,501.00 2.9K
11:06 3,501.00 3,501.00 3,500.25 3,500.45 0.6K
11:07 3,500.45 3,501.00 3,500.00 3,501.00 1.4K
11:08 3,501.00 3,502.30 3,500.50 3,502.25 2.3K
11:09 3,502.95 3,504.00 3,502.80 3,503.00 1.6K
11:10 3,503.00 3,506.30 3,503.00 3,505.45 2.5K
11:11 3,505.00 3,505.45 3,503.25 3,503.25 0.6K
11:12 3,504.00 3,504.00 3,502.70 3,504.00 1.3K
11:13 3,506.00 3,507.90 3,505.25 3,507.90 4.4K
11:14 3,507.65 3,507.95 3,506.40 3,506.50 1.5K
11:15 3,506.00 3,506.00 3,504.60 3,504.60 1.9K
11:16 3,504.20 3,505.00 3,502.75 3,503.00 2.6K
11:17 3,503.00 3,503.00 3,502.00 3,502.10 7.7K
11:18 3,502.05 3,504.00 3,502.00 3,504.00 2.2K
11:19 3,504.15 3,504.15 3,503.50 3,504.00 0.8K
11:20 3,504.00 3,504.15 3,503.45 3,503.45 0.6K
11:21 3,502.90 3,503.45 3,502.45 3,503.30 0.8K
11:22 3,503.40 3,503.65 3,502.30 3,503.00 0.9K
11:23 3,502.00 3,503.40 3,502.00 3,503.30 0.9K
11:24 3,503.30 3,506.00 3,502.55 3,506.00 2.9K
11:25 3,504.85 3,506.00 3,504.85 3,505.80 0.7K
11:26 3,505.85 3,508.00 3,505.85 3,508.00 2.2K
11:27 3,507.75 3,508.90 3,507.05 3,508.90 1.7K
11:28 3,508.25 3,508.25 3,506.05 3,507.00 0.7K
11:29 3,507.00 3,508.10 3,506.55 3,507.30 1.1K
11:30 3,507.30 3,508.60 3,507.30 3,507.65 0.2K
11:31 3,507.45 3,507.70 3,506.55 3,507.70 1.3K
11:32 3,507.20 3,507.45 3,506.15 3,506.20 0.7K
11:33 3,506.00 3,508.00 3,505.95 3,506.95 0.8K
11:34 3,506.85 3,506.85 3,505.60 3,505.75 1.1K
11:35 3,505.75 3,507.00 3,505.05 3,505.90 1.3K
11:36 3,507.00 3,507.00 3,504.60 3,505.90 2.3K
11:37 3,506.50 3,507.50 3,506.50 3,507.00 1.0K
11:38 3,507.05 3,507.05 3,506.00 3,506.00 0.7K
11:39 3,506.70 3,506.70 3,505.95 3,506.05 0.6K
11:40 3,506.10 3,507.80 3,505.55 3,507.45 2.6K
11:41 3,507.55 3,507.85 3,507.45 3,507.45 1.1K
11:42 3,507.00 3,509.70 3,505.55 3,508.05 2.9K
11:43 3,507.20 3,507.20 3,504.80 3,504.80 0.9K
11:44 3,506.10 3,508.00 3,505.45 3,507.75 1.7K
11:45 3,507.85 3,510.00 3,507.00 3,509.70 1.6K
11:46 3,509.90 3,509.90 3,506.70 3,508.95 1.2K
11:47 3,507.60 3,508.85 3,507.60 3,508.05 1.5K
11:48 3,508.05 3,508.05 3,505.70 3,507.05 1.3K
11:49 3,507.05 3,507.10 3,503.85 3,504.20 1.3K
11:50 3,502.55 3,505.50 3,502.55 3,504.10 2.0K
11:51 3,503.70 3,505.25 3,502.50 3,503.60 1.4K
11:52 3,503.80 3,505.25 3,503.70 3,505.25 0.8K
11:53 3,504.85 3,505.00 3,504.30 3,504.85 0.8K
11:54 3,504.45 3,504.90 3,504.30 3,504.90 0.7K
11:55 3,504.90 3,505.00 3,504.20 3,504.90 1.2K
11:56 3,504.35 3,507.15 3,504.35 3,506.65 1.4K
11:57 3,506.00 3,507.70 3,505.00 3,507.70 1.1K
11:58 3,507.90 3,509.95 3,507.65 3,509.95 1.1K
11:59 3,509.90 3,511.00 3,509.20 3,510.65 1.7K
12:00 3,510.65 3,511.80 3,509.80 3,511.00 1.5K
12:01 3,510.50 3,510.50 3,509.15 3,510.15 1.6K
12:02 3,510.15 3,510.20 3,508.60 3,509.00 1.1K
12:03 3,509.70 3,510.00 3,508.75 3,510.00 1.0K
12:04 3,510.00 3,511.20 3,510.00 3,510.25 1.0K
12:05 3,510.70 3,511.80 3,510.35 3,511.00 1.3K
12:06 3,510.80 3,514.35 3,510.50 3,513.35 3.9K
12:07 3,513.20 3,513.20 3,510.35 3,511.30 1.2K
12:08 3,511.00 3,512.25 3,510.60 3,511.45 1.3K
12:09 3,512.90 3,515.00 3,512.80 3,515.00 1.1K
12:10 3,514.95 3,516.00 3,514.90 3,515.60 2.3K
12:11 3,515.60 3,515.60 3,511.25 3,514.65 2.4K
12:12 3,515.00 3,516.00 3,514.95 3,514.95 1.5K
12:13 3,515.10 3,515.65 3,514.40 3,515.20 2.3K
12:14 3,515.00 3,517.95 3,515.00 3,517.95 1.4K
12:15 3,518.00 3,518.00 3,517.80 3,517.80 1.5K
12:16 3,517.70 3,519.40 3,517.05 3,519.00 1.9K
12:17 3,518.90 3,519.90 3,518.00 3,519.35 2.7K
12:18 3,519.75 3,522.55 3,519.15 3,522.55 4.2K
12:19 3,522.55 3,524.90 3,521.60 3,524.90 2.5K
12:20 3,524.90 3,526.35 3,524.20 3,525.85 3.3K
12:21 3,525.00 3,526.70 3,525.00 3,526.45 2.4K
12:22 3,527.35 3,527.35 3,523.00 3,525.10 2.4K
12:23 3,525.15 3,525.40 3,524.00 3,524.45 1.4K
12:24 3,524.65 3,526.00 3,524.65 3,524.85 2.0K
12:25 3,524.15 3,524.85 3,523.25 3,523.95 1.5K
12:26 3,523.70 3,523.80 3,521.65 3,523.45 2.1K
12:27 3,523.85 3,523.85 3,522.65 3,523.50 1.4K
12:28 3,523.50 3,523.50 3,522.45 3,523.00 1.4K
12:29 3,522.95 3,523.00 3,521.50 3,522.70 1.7K
12:30 3,523.50 3,525.00 3,522.15 3,525.00 2.8K
12:31 3,525.00 3,525.15 3,523.40 3,524.10 1.3K
12:32 3,524.15 3,524.75 3,522.00 3,522.20 1.3K
12:33 3,522.10 3,523.20 3,521.50 3,521.95 1.4K
12:34 3,521.95 3,523.00 3,521.45 3,522.95 2.0K
12:35 3,522.25 3,523.60 3,521.45 3,522.15 1.5K
12:36 3,522.15 3,522.95 3,521.25 3,521.30 1.8K
12:37 3,521.75 3,523.85 3,520.90 3,522.65 4.0K
12:38 3,522.70 3,522.70 3,518.45 3,519.75 4.2K
12:39 3,519.35 3,520.00 3,518.00 3,519.45 2.6K
12:40 3,518.75 3,519.65 3,517.70 3,519.00 3.0K
12:41 3,519.00 3,519.00 3,517.35 3,518.00 2.1K
12:42 3,517.95 3,519.50 3,516.60 3,518.00 3.7K
12:43 3,518.10 3,518.75 3,515.90 3,517.20 2.9K
12:44 3,517.00 3,519.20 3,517.00 3,518.05 2.2K
12:45 3,518.05 3,518.05 3,516.10 3,517.45 2.3K
12:46 3,517.45 3,518.20 3,515.70 3,518.05 1.5K
12:47 3,518.15 3,518.85 3,517.25 3,518.00 9.3K
12:48 3,518.85 3,518.85 3,515.60 3,517.00 3.8K
12:49 3,518.00 3,519.00 3,517.00 3,519.00 2.3K
12:50 3,518.10 3,520.00 3,517.55 3,518.95 2.0K
12:51 3,517.40 3,518.75 3,517.00 3,517.40 2.2K
12:52 3,517.05 3,518.55 3,515.05 3,517.40 3.6K
12:53 3,517.20 3,518.05 3,515.50 3,518.00 1.6K
12:54 3,518.00 3,520.60 3,517.60 3,517.95 2.0K
12:55 3,518.55 3,519.85 3,517.80 3,519.65 1.7K
12:56 3,519.70 3,521.00 3,518.75 3,521.00 1.7K
12:57 3,521.00 3,523.60 3,520.90 3,523.60 2.1K
12:58 3,523.90 3,523.90 3,522.40 3,522.55 1.6K
12:59 3,522.85 3,523.15 3,521.30 3,522.30 2.0K
13:00 3,522.50 3,522.95 3,521.50 3,522.95 1.5K
13:01 3,522.55 3,522.55 3,520.90 3,522.20 1.6K
13:02 3,522.15 3,522.15 3,519.55 3,520.00 1.6K
13:03 3,519.95 3,521.05 3,519.15 3,520.95 3.0K
13:04 3,520.65 3,521.30 3,519.35 3,520.35 1.5K
13:05 3,520.30 3,520.50 3,519.05 3,520.15 2.0K
13:06 3,520.20 3,521.00 3,519.25 3,520.20 1.9K
13:07 3,519.30 3,520.30 3,517.45 3,519.35 3.0K
13:08 3,519.45 3,519.90 3,517.50 3,518.95 1.7K
13:09 3,519.65 3,519.95 3,517.40 3,519.75 1.9K
13:10 3,519.70 3,519.75 3,518.25 3,519.65 1.6K
13:11 3,518.95 3,519.35 3,516.75 3,518.95 2.1K
13:12 3,518.95 3,519.05 3,517.45 3,519.05 1.9K
13:13 3,520.15 3,520.50 3,518.70 3,519.55 1.8K
13:14 3,519.45 3,519.45 3,517.35 3,518.30 1.6K
13:15 3,518.20 3,518.30 3,516.55 3,517.55 2.5K
13:16 3,517.90 3,519.30 3,517.20 3,519.15 1.4K
13:17 3,519.15 3,520.05 3,518.50 3,519.65 2.1K
13:18 3,519.65 3,519.95 3,518.15 3,518.15 1.9K
13:19 3,517.65 3,519.50 3,516.60 3,516.60 2.7K
13:20 3,515.60 3,516.15 3,515.00 3,515.50 2.9K
13:21 3,515.45 3,515.85 3,515.00 3,515.45 3.9K
13:22 3,515.30 3,515.50 3,515.00 3,515.40 2.7K
13:23 3,515.15 3,515.90 3,515.00 3,515.35 3.2K
13:24 3,515.15 3,516.35 3,515.10 3,515.10 3.4K
13:25 3,515.10 3,515.45 3,515.00 3,515.05 2.9K
13:26 3,515.05 3,515.60 3,515.00 3,515.20 8.0K
13:27 3,515.00 3,515.00 3,508.25 3,508.25 14.7K
13:28 3,508.15 3,515.50 3,507.70 3,515.45 21.0K
13:29 3,515.00 3,516.55 3,515.00 3,515.50 9.7K
13:30 3,515.00 3,515.00 3,511.80 3,511.80 13.6K
13:31 3,511.10 3,511.10 3,509.85 3,510.00 3.0K
13:32 3,510.00 3,513.70 3,510.00 3,511.15 2.2K
13:33 3,511.40 3,511.85 3,510.35 3,511.85 3.2K
13:34 3,511.90 3,511.90 3,510.10 3,510.10 2.8K
13:35 3,510.10 3,510.15 3,509.40 3,509.45 2.3K
13:36 3,509.00 3,510.75 3,509.00 3,510.35 2.8K
13:37 3,510.25 3,511.40 3,510.10 3,510.15 3.2K
13:38 3,510.10 3,511.10 3,509.30 3,509.60 3.0K
13:39 3,509.45 3,513.45 3,509.30 3,512.55 3.5K
13:40 3,512.70 3,514.05 3,511.85 3,512.80 3.2K
13:41 3,512.35 3,512.85 3,510.85 3,512.30 4.1K
13:42 3,512.05 3,514.35 3,512.05 3,513.65 3.3K
13:43 3,512.65 3,514.10 3,512.20 3,512.80 3.4K
13:44 3,512.85 3,513.80 3,512.20 3,513.70 3.4K
13:45 3,513.10 3,514.30 3,510.65 3,511.35 4.0K
13:46 3,510.55 3,513.60 3,510.55 3,513.30 3.5K
13:47 3,513.15 3,513.80 3,512.55 3,513.40 3.4K
13:48 3,513.95 3,514.30 3,511.80 3,513.70 4.6K
13:49 3,513.00 3,514.20 3,512.35 3,513.00 3.3K
13:50 3,513.00 3,513.85 3,512.65 3,513.40 3.4K
13:51 3,513.35 3,514.40 3,513.00 3,513.00 3.2K
13:52 3,513.00 3,513.85 3,512.00 3,512.15 3.9K
13:53 3,512.25 3,512.25 3,510.00 3,510.70 5.6K
13:54 3,511.10 3,511.30 3,509.95 3,510.00 5.4K
13:55 3,510.30 3,512.10 3,510.30 3,510.55 6.3K
13:56 3,510.75 3,510.75 3,509.30 3,510.00 4.6K
13:57 3,510.05 3,510.55 3,508.10 3,509.00 5.5K
13:58 3,508.95 3,509.45 3,508.15 3,508.80 4.3K
13:59 3,508.95 3,508.95 3,507.65 3,508.20 5.4K
14:00 3,508.45 3,510.10 3,507.10 3,507.55 7.2K
14:01 3,507.30 3,509.05 3,507.00 3,509.00 4.4K
14:02 3,509.00 3,510.10 3,508.05 3,510.10 3.3K
14:03 3,510.15 3,512.95 3,510.10 3,512.20 4.0K
14:04 3,512.10 3,512.55 3,510.30 3,512.30 3.6K
14:05 3,512.75 3,513.95 3,512.30 3,513.95 3.1K
14:06 3,513.95 3,513.95 3,512.30 3,512.30 3.1K
14:07 3,512.40 3,514.25 3,512.30 3,513.90 3.6K
14:08 3,512.25 3,513.85 3,512.25 3,512.40 8.5K
14:09 3,512.40 3,513.60 3,512.30 3,513.05 3.4K
14:10 3,512.75 3,513.70 3,512.50 3,512.85 2.8K
14:11 3,512.75 3,514.30 3,512.50 3,514.30 3.7K
14:12 3,514.30 3,514.30 3,512.55 3,513.65 3.3K
14:13 3,513.85 3,514.30 3,513.40 3,514.00 6.5K
14:14 3,514.00 3,514.10 3,513.40 3,513.45 6.4K
14:15 3,513.40 3,514.75 3,513.40 3,513.70 4.9K
14:16 3,513.70 3,513.70 3,512.50 3,513.40 5.7K
14:17 3,513.15 3,513.15 3,510.05 3,512.90 11.5K
14:18 3,510.40 3,511.60 3,510.00 3,511.45 12.0K
14:19 3,511.45 3,511.75 3,507.50 3,509.05 12.9K
14:20 3,508.65 3,512.80 3,507.65 3,512.80 12.2K
14:21 3,513.40 3,513.70 3,512.00 3,513.45 9.3K
14:22 3,513.45 3,514.85 3,513.40 3,513.65 3.8K
14:23 3,513.60 3,515.00 3,513.40 3,514.30 2.8K
14:24 3,514.10 3,517.35 3,513.70 3,514.55 4.1K
14:25 3,514.25 3,514.25 3,513.90 3,514.05 3.3K
14:26 3,514.05 3,514.10 3,514.00 3,514.05 3.4K
14:27 3,513.00 3,514.00 3,512.25 3,512.85 11.6K
14:28 3,514.00 3,514.50 3,513.45 3,513.90 7.5K
14:29 3,514.00 3,514.10 3,508.65 3,508.90 12.0K
14:30 3,508.90 3,510.95 3,507.35 3,507.75 8.6K
14:31 3,507.60 3,508.40 3,506.25 3,507.75 8.3K
14:32 3,507.60 3,508.95 3,507.25 3,508.20 6.8K
14:33 3,508.15 3,509.00 3,507.25 3,507.75 4.7K
14:34 3,507.85 3,509.90 3,507.25 3,508.80 7.2K
14:35 3,508.15 3,508.75 3,506.85 3,508.15 8.5K
14:36 3,508.55 3,508.70 3,507.70 3,508.25 4.8K
14:37 3,508.25 3,508.25 3,506.80 3,508.05 4.9K
14:38 3,508.20 3,508.25 3,506.80 3,508.15 5.1K
14:39 3,508.15 3,508.20 3,501.50 3,501.50 8.7K
14:40 3,502.00 3,502.00 3,500.00 3,500.00 4.3K
14:41 3,500.25 3,501.10 3,498.15 3,499.60 7.4K
14:42 3,499.75 3,501.00 3,499.25 3,499.90 4.7K
14:43 3,500.40 3,502.00 3,500.05 3,500.80 5.0K
14:44 3,500.20 3,502.05 3,499.60 3,500.00 6.2K
14:45 3,499.90 3,500.35 3,499.75 3,500.00 4.6K
14:46 3,499.90 3,500.25 3,499.55 3,499.55 5.0K
14:47 3,499.65 3,502.40 3,499.65 3,500.25 4.2K
14:48 3,500.70 3,502.25 3,499.90 3,500.20 7.2K
14:49 3,501.05 3,502.75 3,500.00 3,502.45 4.7K
14:50 3,502.35 3,504.65 3,502.15 3,502.25 4.2K
14:51 3,501.90 3,502.40 3,498.65 3,498.65 14.6K
14:52 3,499.00 3,500.90 3,498.00 3,500.80 10.6K
14:53 3,502.75 3,502.75 3,501.50 3,502.25 6.2K
14:54 3,502.00 3,503.75 3,502.00 3,502.25 5.2K
14:55 3,502.40 3,502.60 3,502.10 3,502.40 4.1K
14:56 3,502.40 3,505.20 3,502.25 3,504.00 5.0K
14:57 3,503.90 3,503.90 3,501.15 3,502.90 18.8K
14:58 3,505.25 3,505.25 3,502.15 3,502.15 6.9K
14:59 3,502.00 3,504.30 3,501.95 3,502.85 10.3K
15:00 3,504.70 3,504.70 3,502.00 3,503.20 13.1K
15:01 3,503.20 3,505.00 3,502.30 3,504.15 10.6K
15:02 3,503.65 3,505.15 3,501.60 3,504.35 30.2K
15:03 3,504.00 3,505.75 3,503.35 3,505.45 12.5K
15:04 3,505.70 3,506.60 3,504.60 3,506.60 9.6K
15:05 3,506.25 3,506.60 3,504.90 3,504.90 5.4K
15:06 3,505.05 3,505.90 3,503.35 3,504.85 19.7K
15:07 3,504.85 3,506.05 3,504.55 3,506.05 17.1K
15:08 3,506.05 3,506.05 3,504.60 3,504.70 8.8K
15:09 3,504.60 3,505.10 3,502.60 3,504.90 22.1K
15:10 3,506.55 3,506.55 3,502.75 3,504.30 28.7K
15:11 3,503.85 3,506.00 3,503.25 3,504.40 12.9K
15:12 3,505.25 3,505.40 3,502.15 3,502.95 16.7K
15:13 3,502.85 3,503.25 3,502.20 3,502.20 18.3K
15:14 3,502.60 3,502.60 3,502.00 3,502.50 17.4K
15:15 3,503.00 3,504.00 3,503.00 3,503.55 1.6K
15:16 3,504.70 3,505.05 3,503.20 3,504.70 24.4K
15:17 3,503.10 3,504.70 3,502.10 3,502.60 17.8K
15:18 3,502.95 3,504.70 3,502.00 3,502.10 15.8K
15:19 3,502.90 3,503.25 3,499.45 3,499.45 15.0K
15:20 3,498.95 3,501.50 3,498.95 3,500.85 14.1K
15:21 3,500.80 3,503.30 3,500.80 3,503.30 8.1K
15:22 3,502.20 3,503.05 3,502.05 3,502.30 6.6K
15:23 3,502.20 3,503.00 3,502.00 3,503.00 10.2K
15:24 3,503.30 3,503.60 3,502.00 3,502.25 7.3K
15:25 3,502.05 3,502.95 3,502.05 3,502.10 8.4K
15:26 3,502.50 3,503.55 3,502.35 3,502.95 5.8K
15:27 3,502.75 3,504.00 3,502.00 3,504.00 6.1K
15:28 3,502.75 3,504.85 3,502.75 3,503.00 8.0K
15:29 3,504.85 3,504.85 3,503.25 3,504.85 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし