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
09:08 3,347.80 3,347.80 3,347.80 3,347.80 2.3K
09:15 3,337.60 3,337.60 3,321.00 3,324.95 19.4K
09:16 3,323.95 3,323.95 3,317.00 3,320.00 11.9K
09:17 3,319.10 3,319.10 3,309.15 3,309.15 13.2K
09:18 3,308.60 3,308.60 3,297.45 3,300.00 38.3K
09:19 3,296.65 3,304.60 3,296.65 3,303.30 9.7K
09:20 3,303.00 3,306.05 3,301.00 3,305.05 9.9K
09:21 3,305.05 3,309.05 3,305.05 3,307.60 5.1K
09:22 3,307.60 3,309.85 3,306.85 3,306.85 5.5K
09:23 3,306.95 3,312.00 3,302.00 3,311.40 9.6K
09:24 3,312.65 3,316.15 3,312.05 3,315.80 4.6K
09:25 3,313.05 3,315.90 3,312.45 3,313.80 5.8K
09:26 3,315.00 3,315.00 3,312.00 3,312.70 4.7K
09:27 3,313.15 3,313.15 3,308.50 3,309.60 3.5K
09:28 3,309.80 3,312.05 3,309.50 3,311.90 3.5K
09:29 3,313.00 3,314.20 3,307.80 3,310.90 5.2K
09:30 3,311.50 3,311.50 3,307.00 3,309.20 8.5K
09:31 3,308.75 3,308.95 3,305.35 3,306.15 2.6K
09:32 3,307.00 3,307.00 3,304.40 3,305.05 5.1K
09:33 3,304.05 3,306.80 3,303.80 3,305.75 3.1K
09:34 3,305.65 3,309.20 3,305.65 3,307.70 2.6K
09:35 3,307.70 3,307.70 3,306.25 3,307.00 1.9K
09:36 3,307.75 3,307.90 3,305.30 3,305.30 1.5K
09:37 3,304.75 3,307.70 3,303.15 3,307.15 6.7K
09:38 3,308.20 3,308.20 3,306.50 3,306.90 1.8K
09:39 3,306.90 3,306.90 3,305.00 3,305.80 1.2K
09:40 3,306.45 3,307.90 3,306.45 3,306.75 2.0K
09:41 3,308.50 3,308.95 3,307.65 3,308.95 1.3K
09:42 3,309.00 3,310.95 3,308.95 3,309.15 2.4K
09:43 3,309.55 3,309.55 3,305.80 3,306.80 1.2K
09:44 3,306.30 3,311.20 3,305.00 3,310.00 4.1K
09:45 3,308.25 3,312.00 3,308.25 3,312.00 2.9K
09:46 3,311.45 3,311.45 3,309.45 3,311.35 1.8K
09:47 3,310.20 3,310.20 3,305.40 3,307.55 8.4K
09:48 3,309.30 3,309.30 3,307.00 3,307.55 2.1K
09:49 3,308.25 3,309.50 3,308.25 3,309.50 1.3K
09:50 3,309.25 3,312.95 3,309.25 3,310.50 2.0K
09:51 3,310.30 3,312.40 3,310.30 3,312.40 1.1K
09:52 3,313.00 3,314.15 3,312.60 3,314.10 2.2K
09:53 3,314.00 3,315.00 3,314.00 3,314.70 2.1K
09:54 3,314.95 3,314.95 3,312.60 3,313.60 2.9K
09:55 3,314.05 3,314.70 3,313.25 3,313.90 2.0K
09:56 3,312.05 3,315.45 3,312.05 3,314.00 3.9K
09:57 3,313.80 3,315.15 3,313.20 3,315.00 2.2K
09:58 3,314.80 3,314.80 3,312.60 3,313.25 1.8K
09:59 3,313.50 3,314.90 3,313.50 3,314.05 1.3K
10:00 3,314.10 3,316.80 3,314.10 3,315.20 1.4K
10:01 3,315.20 3,316.70 3,315.20 3,315.85 1.3K
10:02 3,316.40 3,317.50 3,314.60 3,314.65 3.8K
10:03 3,313.40 3,315.60 3,312.60 3,315.60 2.2K
10:04 3,315.60 3,315.60 3,313.10 3,313.10 3.8K
10:05 3,312.70 3,312.70 3,310.25 3,311.95 3.3K
10:06 3,311.95 3,313.30 3,311.40 3,312.00 3.3K
10:07 3,313.05 3,313.70 3,307.90 3,308.50 4.0K
10:08 3,309.00 3,309.00 3,306.40 3,307.25 2.3K
10:09 3,305.85 3,305.85 3,302.00 3,302.00 6.0K
10:10 3,302.10 3,305.90 3,302.10 3,305.35 3.4K
10:11 3,304.65 3,307.00 3,303.35 3,306.05 7.4K
10:12 3,304.80 3,306.50 3,302.25 3,303.05 2.6K
10:13 3,303.00 3,303.60 3,298.80 3,298.90 13.0K
10:14 3,299.95 3,301.25 3,299.95 3,300.00 4.5K
10:15 3,299.85 3,302.15 3,299.70 3,301.05 4.1K
10:16 3,300.75 3,301.75 3,300.10 3,301.75 0.9K
10:17 3,301.75 3,303.75 3,301.75 3,303.05 5.0K
10:18 3,302.70 3,304.20 3,302.00 3,304.05 2.0K
10:19 3,303.90 3,307.50 3,303.40 3,307.50 1.6K
10:20 3,307.50 3,307.95 3,306.90 3,307.95 1.8K
10:21 3,307.95 3,308.85 3,307.05 3,307.50 1.1K
10:22 3,307.45 3,307.50 3,306.25 3,306.95 0.6K
10:23 3,308.55 3,309.00 3,308.55 3,309.00 2.0K
10:24 3,308.75 3,308.95 3,307.60 3,307.70 3.0K
10:25 3,308.00 3,308.00 3,307.90 3,307.90 0.6K
10:26 3,307.85 3,307.85 3,306.30 3,306.85 0.7K
10:27 3,306.85 3,307.05 3,306.85 3,307.05 0.5K
10:28 3,306.75 3,308.85 3,306.05 3,308.85 2.9K
10:29 3,308.55 3,310.60 3,308.55 3,309.90 2.7K
10:30 3,310.35 3,310.35 3,308.05 3,309.30 1.8K
10:31 3,309.30 3,309.45 3,308.40 3,309.00 0.8K
10:32 3,309.00 3,309.80 3,308.75 3,309.10 0.9K
10:33 3,309.95 3,309.95 3,308.40 3,308.40 0.8K
10:34 3,309.00 3,309.00 3,308.45 3,309.00 1.5K
10:35 3,309.00 3,310.30 3,309.00 3,310.30 1.9K
10:36 3,310.30 3,312.00 3,310.30 3,311.85 1.7K
10:37 3,311.40 3,316.55 3,311.40 3,314.35 4.2K
10:38 3,314.85 3,315.35 3,314.10 3,315.00 1.9K
10:39 3,315.10 3,318.65 3,315.10 3,316.00 4.3K
10:40 3,316.10 3,317.00 3,314.95 3,314.95 2.7K
10:41 3,315.45 3,316.45 3,315.05 3,316.45 0.7K
10:42 3,316.00 3,316.45 3,315.00 3,315.00 0.7K
10:43 3,315.00 3,315.00 3,312.05 3,312.55 1.2K
10:44 3,312.55 3,313.95 3,312.20 3,313.05 1.0K
10:45 3,313.00 3,313.00 3,311.00 3,311.00 1.4K
10:46 3,311.00 3,314.15 3,310.10 3,314.15 2.6K
10:47 3,314.10 3,314.10 3,309.75 3,309.75 1.9K
10:48 3,309.75 3,310.85 3,309.75 3,310.50 0.3K
10:49 3,310.50 3,310.50 3,309.85 3,309.85 0.4K
10:50 3,309.80 3,309.80 3,309.10 3,309.50 0.3K
10:51 3,309.50 3,309.50 3,309.10 3,309.25 0.7K
10:52 3,309.25 3,310.50 3,309.25 3,309.75 1.4K
10:53 3,309.75 3,310.10 3,309.75 3,309.80 0.8K
10:54 3,309.65 3,313.95 3,308.70 3,312.10 4.1K
10:55 3,312.60 3,313.65 3,311.75 3,313.05 1.4K
10:56 3,312.25 3,313.50 3,312.25 3,313.40 0.4K
10:57 3,313.40 3,314.15 3,313.40 3,314.15 2.9K
10:58 3,313.00 3,313.45 3,312.00 3,312.00 0.6K
10:59 3,312.70 3,312.70 3,312.30 3,312.70 0.5K
11:00 3,312.70 3,312.75 3,312.50 3,312.65 2.1K
11:01 3,312.70 3,315.60 3,312.05 3,315.10 1.6K
11:02 3,314.50 3,315.70 3,313.20 3,314.25 1.2K
11:03 3,313.35 3,316.50 3,313.25 3,316.50 1.6K
11:04 3,315.60 3,316.40 3,315.60 3,316.00 1.7K
11:05 3,315.55 3,315.55 3,314.25 3,314.25 0.8K
11:06 3,314.20 3,315.30 3,312.70 3,312.70 1.0K
11:07 3,313.00 3,314.60 3,312.10 3,314.60 1.1K
11:08 3,314.60 3,315.35 3,314.60 3,315.30 0.9K
11:09 3,315.30 3,317.00 3,315.30 3,316.85 1.8K
11:10 3,316.35 3,316.35 3,314.00 3,314.75 0.8K
11:11 3,314.85 3,314.85 3,312.40 3,313.05 0.6K
11:12 3,313.00 3,314.95 3,313.00 3,314.75 1.8K
11:13 3,314.55 3,314.55 3,313.15 3,313.15 0.5K
11:14 3,314.55 3,314.55 3,313.45 3,314.30 0.3K
11:15 3,314.15 3,314.15 3,312.00 3,312.00 1.4K
11:16 3,312.00 3,312.00 3,311.10 3,311.10 0.7K
11:17 3,312.75 3,312.75 3,312.00 3,312.00 1.9K
11:18 3,311.95 3,311.95 3,311.25 3,311.70 0.6K
11:19 3,311.85 3,312.95 3,311.85 3,312.90 2.4K
11:20 3,312.90 3,312.90 3,312.15 3,312.50 0.8K
11:21 3,313.05 3,313.55 3,312.00 3,313.00 1.7K
11:22 3,313.00 3,313.00 3,308.00 3,310.35 31.2K
11:23 3,310.35 3,310.35 3,308.30 3,310.00 0.9K
11:24 3,310.10 3,310.20 3,308.35 3,309.00 2.8K
11:25 3,310.20 3,312.80 3,310.20 3,311.95 1.7K
11:26 3,312.45 3,312.45 3,310.65 3,311.00 1.0K
11:27 3,310.95 3,314.80 3,310.95 3,314.75 3.3K
11:28 3,314.95 3,315.00 3,312.00 3,315.00 1.4K
11:29 3,315.00 3,315.00 3,313.10 3,313.60 0.2K
11:30 3,313.70 3,313.90 3,312.05 3,313.20 0.6K
11:31 3,313.20 3,314.60 3,312.20 3,313.80 0.8K
11:32 3,314.75 3,314.75 3,314.25 3,314.40 0.3K
11:33 3,314.75 3,316.15 3,314.75 3,315.90 0.8K
11:34 3,314.95 3,318.00 3,314.95 3,317.50 1.4K
11:35 3,317.30 3,317.50 3,316.05 3,316.05 2.4K
11:36 3,317.15 3,317.30 3,316.40 3,317.05 0.6K
11:37 3,317.00 3,317.30 3,315.05 3,316.05 1.8K
11:38 3,316.05 3,316.65 3,315.80 3,316.50 1.4K
11:39 3,316.65 3,316.65 3,315.35 3,315.35 0.1K
11:40 3,316.30 3,316.65 3,316.10 3,316.40 1.0K
11:41 3,316.00 3,317.00 3,315.20 3,316.10 1.1K
11:42 3,316.95 3,316.95 3,315.85 3,316.90 0.6K
11:43 3,317.50 3,320.00 3,317.50 3,318.00 4.5K
11:44 3,317.95 3,319.20 3,317.15 3,317.15 1.5K
11:45 3,317.15 3,319.50 3,317.15 3,319.40 1.8K
11:46 3,319.50 3,320.30 3,318.20 3,320.20 3.7K
11:47 3,323.65 3,323.65 3,320.85 3,321.00 2.9K
11:48 3,321.05 3,321.05 3,320.00 3,320.05 1.6K
11:49 3,320.05 3,320.05 3,318.35 3,318.75 1.2K
11:50 3,318.20 3,319.50 3,317.30 3,319.50 1.0K
11:51 3,320.35 3,321.00 3,320.25 3,320.30 0.9K
11:52 3,320.55 3,320.60 3,320.00 3,320.55 0.4K
11:53 3,320.55 3,320.55 3,318.85 3,319.60 1.3K
11:54 3,319.60 3,319.60 3,318.30 3,318.30 0.4K
11:55 3,318.30 3,318.30 3,317.05 3,317.05 0.8K
11:56 3,316.70 3,316.70 3,315.40 3,315.40 0.5K
11:57 3,316.20 3,316.35 3,315.30 3,316.15 1.0K
11:58 3,316.15 3,316.15 3,314.00 3,314.90 0.9K
11:59 3,315.40 3,315.40 3,313.40 3,314.85 0.6K
12:00 3,313.45 3,314.90 3,313.05 3,313.95 0.7K
12:01 3,311.35 3,312.10 3,311.00 3,311.70 0.9K
12:02 3,311.95 3,312.10 3,311.05 3,312.05 1.1K
12:03 3,312.65 3,313.60 3,312.55 3,313.25 2.3K
12:04 3,312.60 3,314.80 3,312.05 3,313.85 0.8K
12:05 3,313.00 3,315.60 3,313.00 3,315.55 1.0K
12:06 3,315.50 3,315.50 3,313.85 3,314.00 0.6K
12:07 3,314.00 3,314.20 3,313.05 3,313.95 0.2K
12:08 3,312.80 3,313.80 3,312.20 3,313.80 0.7K
12:09 3,313.80 3,314.05 3,312.60 3,314.05 0.7K
12:10 3,314.95 3,316.05 3,314.40 3,314.60 1.5K
12:11 3,315.70 3,315.70 3,313.70 3,314.65 0.9K
12:12 3,314.60 3,315.60 3,313.70 3,314.00 1.0K
12:13 3,314.00 3,314.00 3,311.40 3,312.55 1.1K
12:14 3,313.05 3,314.50 3,312.50 3,314.50 0.9K
12:15 3,314.50 3,314.60 3,314.00 3,314.40 0.9K
12:16 3,314.00 3,315.65 3,314.00 3,315.65 1.0K
12:17 3,315.65 3,315.90 3,314.50 3,315.15 0.8K
12:18 3,315.15 3,315.15 3,314.50 3,314.95 0.8K
12:19 3,314.95 3,315.60 3,311.10 3,311.50 2.2K
12:20 3,312.00 3,315.20 3,311.60 3,314.95 1.5K
12:21 3,315.00 3,315.85 3,313.45 3,314.80 1.8K
12:22 3,314.80 3,315.00 3,314.00 3,314.85 0.9K
12:23 3,314.85 3,315.05 3,314.15 3,314.15 0.9K
12:24 3,314.80 3,316.00 3,314.60 3,316.00 1.3K
12:25 3,316.00 3,317.60 3,315.55 3,316.30 1.4K
12:26 3,317.30 3,318.10 3,315.45 3,318.10 1.7K
12:27 3,318.05 3,318.70 3,317.90 3,318.10 1.3K
12:28 3,318.10 3,321.00 3,318.10 3,320.50 2.5K
12:29 3,320.50 3,320.50 3,318.15 3,319.25 1.0K
12:30 3,318.55 3,319.30 3,317.10 3,317.35 2.7K
12:31 3,317.50 3,317.95 3,315.95 3,316.95 1.3K
12:32 3,316.95 3,318.95 3,316.95 3,317.55 1.4K
12:33 3,317.25 3,317.55 3,316.00 3,316.80 1.5K
12:34 3,316.80 3,317.10 3,315.00 3,315.30 1.0K
12:35 3,315.60 3,317.00 3,315.60 3,317.00 1.7K
12:36 3,316.00 3,319.90 3,316.00 3,319.90 2.0K
12:37 3,320.00 3,320.00 3,318.10 3,318.90 2.0K
12:38 3,319.05 3,319.05 3,315.15 3,316.65 2.3K
12:39 3,317.65 3,317.65 3,316.15 3,317.65 1.1K
12:40 3,317.50 3,317.50 3,315.60 3,316.70 2.2K
12:41 3,316.70 3,316.70 3,315.30 3,316.00 0.9K
12:42 3,316.00 3,316.00 3,315.00 3,315.00 0.8K
12:43 3,315.10 3,315.95 3,315.10 3,315.50 2.4K
12:44 3,315.95 3,318.05 3,315.80 3,318.05 2.2K
12:45 3,318.00 3,318.75 3,317.55 3,318.75 1.5K
12:46 3,318.75 3,318.85 3,317.65 3,318.50 0.8K
12:47 3,318.50 3,318.50 3,317.75 3,317.75 1.5K
12:48 3,318.05 3,318.50 3,317.60 3,318.00 2.1K
12:49 3,318.00 3,318.00 3,317.00 3,317.00 0.8K
12:50 3,316.90 3,317.95 3,316.80 3,317.85 1.5K
12:51 3,317.60 3,317.60 3,315.30 3,315.35 1.4K
12:52 3,315.20 3,315.80 3,314.60 3,315.35 1.9K
12:53 3,315.35 3,315.35 3,313.80 3,313.80 1.2K
12:54 3,315.00 3,315.00 3,313.65 3,314.95 2.5K
12:55 3,314.95 3,314.95 3,313.40 3,313.40 1.7K
12:56 3,314.55 3,315.00 3,314.55 3,315.00 2.3K
12:57 3,313.60 3,314.55 3,313.10 3,313.75 0.8K
12:58 3,313.15 3,313.20 3,311.00 3,311.55 3.1K
12:59 3,311.10 3,314.70 3,311.10 3,314.15 3.1K
13:00 3,314.20 3,315.55 3,313.95 3,314.35 2.7K
13:01 3,314.35 3,314.35 3,314.00 3,314.00 0.5K
13:02 3,314.35 3,314.35 3,314.00 3,314.25 0.6K
13:03 3,314.25 3,314.75 3,314.00 3,314.05 1.4K
13:04 3,314.75 3,314.75 3,314.00 3,314.70 1.8K
13:05 3,314.70 3,314.70 3,314.00 3,314.35 0.8K
13:06 3,314.35 3,314.35 3,314.00 3,314.35 1.0K
13:07 3,314.35 3,314.35 3,313.70 3,314.25 1.2K
13:08 3,314.25 3,314.35 3,314.05 3,314.25 1.6K
13:09 3,314.25 3,314.25 3,314.00 3,314.25 0.7K
13:10 3,314.00 3,314.25 3,313.95 3,314.20 1.2K
13:11 3,314.20 3,314.20 3,310.45 3,310.45 6.1K
13:12 3,310.00 3,310.20 3,308.45 3,308.45 4.2K
13:13 3,309.05 3,312.85 3,308.00 3,312.85 15.2K
13:14 3,311.40 3,312.70 3,310.10 3,312.45 7.5K
13:15 3,312.40 3,312.40 3,310.95 3,312.00 2.8K
13:16 3,312.00 3,312.45 3,311.10 3,311.60 1.9K
13:17 3,312.50 3,313.25 3,311.60 3,312.50 1.4K
13:18 3,312.95 3,313.35 3,312.50 3,312.75 0.7K
13:19 3,313.05 3,313.10 3,312.00 3,312.50 2.0K
13:20 3,312.90 3,312.90 3,311.05 3,312.15 6.3K
13:21 3,311.90 3,313.20 3,311.70 3,313.20 2.5K
13:22 3,312.10 3,313.60 3,312.10 3,313.00 1.1K
13:23 3,313.20 3,313.20 3,312.80 3,313.00 0.7K
13:24 3,313.20 3,313.20 3,311.50 3,311.50 0.7K
13:25 3,311.50 3,311.50 3,311.00 3,311.50 1.2K
13:26 3,311.05 3,313.85 3,311.05 3,312.90 4.0K
13:27 3,313.25 3,313.25 3,313.00 3,313.25 0.7K
13:28 3,313.25 3,314.70 3,313.25 3,314.15 2.8K
13:29 3,314.20 3,314.40 3,313.60 3,314.40 0.9K
13:30 3,314.20 3,314.20 3,313.00 3,313.00 0.9K
13:31 3,313.90 3,313.95 3,313.05 3,313.10 1.0K
13:32 3,313.10 3,313.65 3,313.00 3,313.00 1.2K
13:33 3,313.60 3,313.60 3,313.00 3,313.00 16.1K
13:34 3,310.60 3,310.60 3,306.00 3,306.00 5.0K
13:35 3,305.55 3,305.95 3,305.00 3,305.00 1.6K
13:36 3,305.00 3,307.10 3,305.00 3,306.95 4.0K
13:37 3,307.00 3,309.10 3,307.00 3,309.10 2.2K
13:38 3,309.15 3,309.75 3,309.00 3,309.75 2.1K
13:39 3,309.75 3,309.75 3,308.00 3,308.90 2.0K
13:40 3,308.90 3,308.90 3,308.20 3,308.20 1.6K
13:41 3,308.20 3,308.40 3,307.25 3,307.45 2.2K
13:42 3,308.40 3,310.80 3,308.40 3,309.90 3.7K
13:43 3,309.90 3,309.90 3,308.95 3,309.80 1.3K
13:44 3,309.90 3,309.90 3,309.70 3,309.90 0.7K
13:45 3,309.90 3,309.90 3,308.00 3,308.30 2.2K
13:46 3,309.15 3,309.15 3,308.20 3,308.50 0.6K
13:47 3,308.70 3,309.20 3,308.20 3,309.20 3.0K
13:48 3,310.50 3,310.50 3,309.50 3,310.50 1.1K
13:49 3,310.50 3,311.30 3,309.80 3,311.30 3.3K
13:50 3,311.65 3,311.65 3,309.50 3,310.30 1.3K
13:51 3,310.30 3,315.40 3,310.25 3,315.40 5.2K
13:52 3,316.00 3,316.00 3,314.20 3,314.65 1.8K
13:53 3,314.20 3,315.30 3,312.60 3,313.85 1.5K
13:54 3,312.85 3,314.35 3,312.75 3,314.20 0.7K
13:55 3,314.20 3,314.20 3,311.70 3,313.00 1.3K
13:56 3,312.65 3,313.45 3,311.90 3,313.45 2.4K
13:57 3,313.00 3,313.45 3,312.90 3,313.45 1.1K
13:58 3,313.05 3,313.45 3,312.65 3,313.05 1.3K
13:59 3,313.45 3,313.45 3,312.50 3,312.75 1.1K
14:00 3,311.80 3,312.75 3,311.80 3,312.60 1.3K
14:01 3,312.60 3,312.60 3,311.45 3,311.45 1.2K
14:02 3,312.05 3,312.05 3,311.20 3,311.40 1.5K
14:03 3,311.60 3,311.60 3,309.85 3,310.65 1.9K
14:04 3,310.60 3,310.60 3,309.00 3,309.35 1.7K
14:05 3,309.35 3,309.90 3,308.40 3,309.90 6.0K
14:06 3,309.90 3,311.30 3,309.25 3,310.45 3.5K
14:07 3,310.40 3,310.40 3,309.50 3,309.60 0.9K
14:08 3,310.40 3,310.70 3,309.50 3,310.00 1.0K
14:09 3,309.55 3,309.55 3,309.00 3,309.10 1.0K
14:10 3,309.05 3,309.10 3,309.00 3,309.00 0.9K
14:11 3,311.00 3,311.00 3,308.65 3,308.65 4.5K
14:12 3,308.50 3,309.35 3,308.10 3,308.90 2.8K
14:13 3,308.75 3,308.75 3,304.45 3,305.35 12.6K
14:14 3,305.20 3,305.95 3,304.55 3,305.55 3.7K
14:15 3,305.05 3,307.80 3,305.05 3,307.40 3.2K
14:16 3,307.40 3,307.40 3,306.25 3,306.65 1.7K
14:17 3,306.85 3,307.35 3,306.85 3,307.00 1.3K
14:18 3,306.50 3,306.90 3,305.90 3,306.15 1.8K
14:19 3,306.85 3,306.85 3,306.00 3,306.55 1.6K
14:20 3,306.55 3,306.60 3,305.75 3,306.60 1.7K
14:21 3,306.90 3,306.90 3,306.35 3,306.35 2.3K
14:22 3,306.35 3,306.35 3,304.10 3,304.10 3.9K
14:23 3,304.25 3,304.25 3,301.75 3,302.65 4.9K
14:24 3,302.90 3,305.95 3,302.30 3,304.85 9.2K
14:25 3,304.20 3,304.70 3,302.45 3,303.40 2.0K
14:26 3,303.10 3,303.70 3,303.00 3,303.70 1.1K
14:27 3,303.05 3,303.70 3,303.05 3,303.70 1.0K
14:28 3,303.70 3,303.70 3,302.25 3,302.65 1.4K
14:29 3,303.00 3,304.35 3,303.00 3,304.35 3.6K
14:30 3,304.35 3,309.35 3,304.30 3,309.35 4.3K
14:31 3,309.30 3,311.75 3,309.30 3,311.75 5.1K
14:32 3,311.70 3,313.40 3,311.70 3,312.15 3.4K
14:33 3,312.15 3,312.50 3,311.75 3,312.40 2.2K
14:34 3,312.10 3,312.50 3,311.80 3,312.10 1.5K
14:35 3,312.10 3,313.80 3,312.05 3,312.75 2.5K
14:36 3,311.55 3,312.90 3,311.55 3,312.90 1.3K
14:37 3,312.90 3,313.30 3,312.05 3,313.30 3.2K
14:38 3,312.65 3,312.90 3,311.50 3,311.50 2.0K
14:39 3,312.65 3,312.80 3,311.35 3,312.80 3.7K
14:40 3,312.90 3,317.00 3,312.75 3,316.60 3.1K
14:41 3,318.00 3,318.00 3,314.70 3,315.50 10.3K
14:42 3,315.15 3,316.20 3,313.50 3,314.05 9.9K
14:43 3,314.05 3,314.20 3,313.45 3,313.55 2.4K
14:44 3,314.00 3,314.15 3,313.20 3,313.80 2.2K
14:45 3,313.80 3,314.15 3,313.00 3,313.35 3.5K
14:46 3,313.00 3,315.05 3,313.00 3,314.45 18.0K
14:47 3,314.30 3,315.40 3,313.85 3,314.75 5.3K
14:48 3,314.70 3,317.00 3,314.00 3,316.15 3.9K
14:49 3,316.15 3,316.15 3,315.00 3,315.00 2.3K
14:50 3,315.00 3,315.00 3,313.80 3,315.00 3.2K
14:51 3,314.65 3,316.00 3,314.25 3,315.95 3.4K
14:52 3,315.95 3,315.95 3,313.10 3,314.55 3.1K
14:53 3,316.55 3,318.00 3,316.00 3,316.50 3.1K
14:54 3,316.50 3,319.00 3,314.15 3,319.00 9.9K
14:55 3,318.40 3,318.85 3,317.35 3,318.10 2.8K
14:56 3,318.10 3,319.50 3,317.00 3,319.50 3.8K
14:57 3,319.85 3,322.55 3,318.00 3,321.85 9.7K
14:58 3,321.50 3,323.40 3,321.50 3,323.00 12.4K
14:59 3,323.00 3,323.15 3,322.00 3,323.00 4.9K
15:00 3,324.40 3,325.45 3,323.30 3,324.15 14.1K
15:01 3,324.00 3,324.15 3,321.30 3,324.00 10.7K
15:02 3,324.00 3,324.85 3,321.85 3,323.15 5.4K
15:03 3,323.15 3,325.30 3,323.10 3,325.30 8.3K
15:04 3,325.15 3,325.90 3,325.00 3,325.00 4.8K
15:05 3,325.20 3,328.55 3,325.20 3,325.35 15.8K
15:06 3,326.30 3,327.75 3,325.70 3,327.15 10.3K
15:07 3,327.45 3,328.20 3,326.05 3,328.00 19.1K
15:08 3,328.05 3,328.95 3,328.00 3,328.70 6.7K
15:09 3,328.70 3,330.80 3,328.50 3,330.20 12.2K
15:10 3,330.20 3,333.00 3,330.20 3,333.00 11.0K
15:11 3,332.65 3,332.65 3,330.00 3,330.00 4.7K
15:12 3,330.00 3,330.00 3,328.00 3,328.05 20.6K
15:13 3,328.05 3,331.00 3,328.00 3,330.95 10.9K
15:14 3,331.10 3,332.40 3,330.45 3,331.00 6.5K
15:15 3,332.90 3,337.25 3,330.05 3,330.05 26.0K
15:16 3,331.45 3,333.35 3,331.20 3,331.35 10.2K
15:17 3,331.35 3,331.60 3,328.35 3,328.35 4.9K
15:18 3,327.85 3,330.10 3,327.70 3,328.80 9.7K
15:19 3,329.40 3,331.70 3,329.35 3,331.05 7.4K
15:20 3,331.10 3,331.55 3,330.35 3,330.75 7.5K
15:21 3,330.55 3,330.55 3,330.25 3,330.25 4.8K
15:22 3,330.30 3,330.30 3,330.30 3,330.30 5.2K
15:23 3,330.30 3,330.40 3,329.95 3,329.95 8.0K
15:24 3,329.80 3,329.80 3,328.45 3,328.50 13.3K
15:25 3,328.40 3,329.90 3,328.40 3,329.80 7.6K
15:26 3,329.80 3,330.00 3,329.00 3,329.00 5.0K
15:27 3,328.00 3,329.00 3,328.00 3,328.65 4.4K
15:28 3,325.30 3,325.30 3,323.30 3,324.15 7.8K
15:29 3,324.05 3,328.65 3,321.15 3,328.65 4.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし