Larsen

LART
🏛️ インド →
3,733.10
最終更新: 2025-10-03
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 3,275.80 3,275.80 3,275.80 3,275.80 2.2K
09:15 3,279.45 3,284.90 3,273.20 3,284.45 7.7K
09:16 3,285.00 3,287.95 3,283.05 3,287.95 5.8K
09:17 3,288.00 3,292.55 3,286.00 3,292.55 8.8K
09:18 3,292.05 3,298.00 3,292.05 3,298.00 8.3K
09:19 3,297.65 3,299.00 3,293.15 3,297.25 9.2K
09:20 3,296.55 3,302.00 3,296.50 3,301.70 9.3K
09:21 3,299.65 3,302.00 3,297.95 3,299.90 8.4K
09:22 3,299.90 3,303.00 3,299.90 3,300.00 7.7K
09:23 3,301.85 3,306.10 3,299.70 3,304.10 8.7K
09:24 3,305.00 3,307.10 3,303.10 3,305.95 8.3K
09:25 3,305.25 3,305.55 3,296.75 3,297.00 6.5K
09:26 3,299.00 3,301.95 3,297.30 3,300.25 5.2K
09:27 3,300.75 3,306.50 3,300.50 3,305.50 6.8K
09:28 3,305.00 3,307.75 3,305.00 3,306.10 3.8K
09:29 3,306.00 3,307.00 3,302.65 3,303.45 5.5K
09:30 3,303.40 3,304.95 3,301.00 3,302.60 4.3K
09:31 3,302.45 3,304.55 3,301.45 3,303.70 2.6K
09:32 3,304.95 3,306.75 3,303.00 3,303.00 3.8K
09:33 3,304.15 3,307.95 3,304.15 3,305.30 2.3K
09:34 3,303.65 3,305.30 3,303.15 3,305.30 2.3K
09:35 3,304.95 3,305.15 3,303.90 3,305.15 2.5K
09:36 3,306.00 3,310.00 3,305.00 3,305.00 7.9K
09:37 3,305.05 3,305.05 3,300.05 3,302.30 4.0K
09:38 3,302.60 3,303.00 3,302.00 3,303.00 1.9K
09:39 3,302.60 3,305.40 3,302.30 3,305.40 5.1K
09:40 3,303.75 3,303.75 3,300.70 3,300.70 2.2K
09:41 3,300.00 3,301.95 3,298.85 3,298.85 7.2K
09:42 3,299.90 3,299.90 3,294.60 3,297.00 6.7K
09:43 3,298.55 3,298.55 3,294.85 3,296.25 3.7K
09:44 3,296.10 3,299.50 3,295.40 3,298.10 2.0K
09:45 3,297.95 3,300.45 3,296.65 3,300.45 2.7K
09:46 3,300.45 3,303.00 3,300.10 3,303.00 4.3K
09:47 3,302.10 3,303.80 3,301.65 3,303.80 3.6K
09:48 3,303.75 3,304.65 3,303.35 3,303.70 5.3K
09:49 3,303.95 3,304.05 3,300.80 3,300.80 7.1K
09:50 3,300.50 3,300.55 3,298.45 3,299.45 4.0K
09:51 3,299.45 3,302.90 3,299.45 3,300.00 5.3K
09:52 3,301.65 3,301.85 3,298.00 3,298.00 4.7K
09:53 3,297.60 3,298.70 3,295.40 3,296.15 5.6K
09:54 3,295.85 3,296.60 3,294.00 3,296.60 5.9K
09:55 3,296.60 3,298.80 3,296.60 3,298.80 2.6K
09:56 3,299.10 3,299.75 3,298.00 3,298.00 3.5K
09:57 3,297.75 3,297.75 3,295.65 3,296.80 2.9K
09:58 3,297.35 3,298.45 3,296.75 3,297.55 1.8K
09:59 3,297.50 3,300.85 3,296.00 3,296.65 2.2K
10:00 3,296.05 3,296.50 3,293.30 3,294.45 4.9K
10:01 3,294.10 3,295.85 3,293.00 3,295.40 2.6K
10:02 3,295.45 3,297.65 3,294.70 3,297.00 1.0K
10:03 3,297.15 3,298.00 3,297.00 3,297.00 0.9K
10:04 3,296.45 3,296.45 3,295.70 3,295.70 0.9K
10:05 3,295.05 3,295.70 3,294.45 3,294.45 1.1K
10:06 3,294.45 3,296.40 3,294.45 3,295.60 1.1K
10:07 3,295.85 3,295.85 3,291.25 3,291.25 1.7K
10:08 3,291.45 3,291.45 3,285.90 3,290.35 5.6K
10:09 3,289.65 3,291.35 3,288.70 3,290.55 1.2K
10:10 3,290.75 3,292.00 3,290.75 3,291.95 0.9K
10:11 3,292.00 3,292.00 3,290.00 3,290.85 1.3K
10:12 3,289.20 3,290.10 3,286.15 3,287.80 2.8K
10:13 3,287.80 3,288.25 3,285.10 3,285.20 2.9K
10:14 3,285.35 3,287.80 3,284.00 3,284.70 7.0K
10:15 3,284.75 3,284.75 3,281.00 3,281.00 1.6K
10:16 3,281.75 3,283.95 3,280.25 3,283.90 3.5K
10:17 3,284.35 3,290.00 3,284.00 3,287.95 4.8K
10:18 3,288.15 3,289.20 3,287.00 3,287.95 1.1K
10:19 3,287.95 3,288.00 3,287.10 3,287.90 1.0K
10:20 3,287.95 3,290.75 3,287.95 3,290.70 0.9K
10:21 3,289.85 3,292.80 3,289.30 3,292.80 2.3K
10:22 3,292.00 3,294.45 3,291.25 3,294.45 2.0K
10:23 3,294.45 3,294.45 3,292.00 3,292.00 1.3K
10:24 3,292.00 3,292.00 3,289.10 3,289.20 1.1K
10:25 3,289.20 3,291.30 3,289.10 3,290.55 1.2K
10:26 3,290.85 3,291.30 3,289.90 3,290.00 0.9K
10:27 3,291.30 3,295.00 3,290.60 3,293.30 4.4K
10:28 3,292.55 3,294.75 3,292.30 3,293.00 1.6K
10:29 3,293.00 3,293.90 3,292.55 3,292.55 0.9K
10:30 3,292.50 3,293.75 3,292.00 3,293.75 0.6K
10:31 3,294.70 3,294.75 3,293.15 3,294.55 1.4K
10:32 3,293.30 3,296.00 3,293.10 3,295.90 3.3K
10:33 3,296.00 3,296.00 3,294.35 3,294.35 1.0K
10:34 3,295.00 3,297.00 3,294.25 3,297.00 2.4K
10:35 3,299.00 3,300.00 3,298.15 3,298.20 3.7K
10:36 3,298.75 3,300.00 3,298.00 3,298.60 1.6K
10:37 3,298.70 3,298.70 3,296.00 3,296.20 0.4K
10:38 3,295.40 3,296.20 3,294.00 3,294.35 0.4K
10:39 3,295.00 3,295.10 3,294.50 3,295.10 0.4K
10:40 3,295.00 3,295.25 3,295.00 3,295.25 2.2K
10:41 3,295.60 3,296.75 3,295.35 3,295.90 0.6K
10:42 3,295.50 3,295.50 3,295.05 3,295.35 0.5K
10:43 3,295.25 3,295.90 3,295.00 3,295.00 1.3K
10:44 3,295.00 3,295.50 3,295.00 3,295.45 0.2K
10:45 3,295.45 3,297.00 3,295.00 3,295.00 2.5K
10:46 3,294.20 3,294.70 3,292.05 3,293.10 4.2K
10:47 3,292.00 3,292.00 3,290.05 3,291.90 1.9K
10:48 3,291.85 3,292.10 3,290.25 3,291.50 8.7K
10:49 3,290.20 3,291.95 3,289.00 3,289.05 3.0K
10:50 3,289.00 3,293.10 3,288.00 3,288.00 13.9K
10:51 3,286.85 3,291.95 3,286.00 3,290.85 17.3K
10:52 3,290.80 3,290.95 3,287.90 3,289.45 4.9K
10:53 3,288.85 3,291.40 3,288.45 3,290.35 1.8K
10:54 3,290.40 3,290.50 3,290.00 3,290.00 1.0K
10:55 3,290.10 3,290.45 3,290.00 3,290.30 2.2K
10:56 3,291.25 3,291.25 3,290.50 3,290.80 0.9K
10:57 3,290.50 3,291.05 3,290.15 3,291.05 1.1K
10:58 3,291.70 3,292.65 3,290.75 3,292.00 6.9K
10:59 3,291.40 3,294.70 3,290.10 3,293.40 9.6K
11:00 3,294.00 3,294.00 3,292.00 3,292.00 1.6K
11:01 3,292.15 3,292.15 3,292.00 3,292.00 3.6K
11:02 3,292.00 3,292.10 3,290.00 3,290.55 2.1K
11:03 3,291.05 3,291.35 3,290.25 3,290.25 1.1K
11:04 3,290.25 3,290.85 3,290.15 3,290.45 0.8K
11:05 3,290.50 3,290.65 3,290.20 3,290.20 1.0K
11:06 3,290.10 3,290.70 3,290.00 3,290.00 1.5K
11:07 3,290.60 3,290.60 3,287.45 3,287.45 10.1K
11:08 3,289.00 3,290.10 3,288.70 3,290.10 4.7K
11:09 3,290.00 3,290.85 3,287.75 3,287.75 22.6K
11:10 3,285.15 3,286.30 3,281.00 3,281.25 5.4K
11:11 3,281.10 3,283.00 3,280.00 3,280.55 3.0K
11:12 3,281.75 3,283.80 3,281.65 3,282.55 2.1K
11:13 3,281.30 3,282.70 3,281.10 3,282.45 2.0K
11:14 3,282.70 3,284.40 3,282.70 3,283.55 0.7K
11:15 3,283.55 3,286.90 3,283.50 3,286.60 3.7K
11:16 3,285.00 3,286.20 3,285.00 3,285.50 2.1K
11:17 3,285.15 3,285.40 3,285.00 3,285.10 0.9K
11:18 3,285.40 3,285.45 3,285.00 3,285.05 6.5K
11:19 3,285.05 3,285.05 3,283.00 3,284.25 9.5K
11:20 3,284.00 3,284.00 3,281.75 3,281.75 0.9K
11:21 3,281.50 3,281.75 3,281.00 3,281.55 0.9K
11:22 3,281.55 3,285.95 3,281.10 3,284.10 3.4K
11:23 3,282.25 3,282.25 3,275.60 3,280.15 14.8K
11:24 3,280.90 3,283.80 3,279.20 3,279.20 13.8K
11:25 3,279.05 3,279.95 3,278.55 3,279.05 0.6K
11:26 3,278.85 3,280.30 3,274.70 3,274.70 2.5K
11:27 3,274.45 3,276.50 3,274.40 3,275.90 2.6K
11:28 3,275.35 3,279.05 3,275.35 3,277.00 12.2K
11:29 3,275.80 3,278.00 3,274.80 3,278.00 2.9K
11:30 3,277.00 3,281.55 3,275.10 3,281.55 10.2K
11:31 3,278.00 3,283.95 3,278.00 3,280.00 17.0K
11:32 3,281.05 3,283.55 3,279.95 3,282.45 22.5K
11:33 3,282.65 3,283.70 3,282.15 3,283.35 0.4K
11:34 3,283.50 3,283.70 3,282.70 3,283.60 0.5K
11:35 3,283.70 3,283.70 3,283.30 3,283.70 0.1K
11:36 3,283.70 3,284.20 3,283.60 3,284.20 1.2K
11:37 3,285.00 3,288.00 3,285.00 3,287.90 1.1K
11:38 3,288.00 3,290.50 3,287.20 3,289.00 3.4K
11:39 3,289.00 3,290.95 3,289.00 3,290.20 7.5K
11:40 3,290.00 3,290.00 3,287.10 3,288.15 5.8K
11:41 3,287.00 3,290.00 3,287.00 3,289.60 0.5K
11:42 3,290.00 3,290.00 3,289.05 3,289.35 0.9K
11:43 3,289.00 3,289.50 3,288.60 3,288.60 1.2K
11:44 3,288.00 3,288.00 3,286.75 3,286.75 0.6K
11:45 3,287.00 3,287.75 3,286.80 3,287.60 0.8K
11:46 3,288.70 3,288.70 3,287.70 3,287.75 0.3K
11:47 3,287.75 3,288.40 3,287.70 3,288.00 0.4K
11:48 3,288.35 3,288.40 3,287.00 3,287.00 1.5K
11:49 3,287.00 3,287.60 3,286.90 3,287.50 0.9K
11:50 3,287.80 3,287.80 3,286.60 3,286.60 0.9K
11:51 3,287.50 3,287.75 3,286.65 3,287.75 0.6K
11:52 3,289.10 3,292.00 3,289.10 3,292.00 4.3K
11:53 3,293.00 3,293.00 3,290.80 3,291.05 7.0K
11:54 3,291.85 3,292.25 3,290.35 3,291.70 2.9K
11:55 3,291.70 3,293.00 3,291.10 3,293.00 5.6K
11:56 3,292.90 3,293.15 3,290.95 3,291.00 3.0K
11:57 3,290.65 3,292.00 3,289.40 3,290.00 4.7K
11:58 3,289.95 3,290.35 3,288.05 3,288.40 1.1K
11:59 3,288.00 3,288.30 3,287.40 3,288.30 0.7K
12:00 3,288.75 3,290.35 3,288.30 3,290.10 0.8K
12:01 3,290.10 3,290.10 3,289.70 3,290.00 1.3K
12:02 3,290.00 3,290.30 3,288.85 3,290.30 0.9K
12:03 3,290.00 3,290.40 3,288.70 3,289.80 1.2K
12:04 3,289.80 3,290.40 3,289.05 3,289.40 1.2K
12:05 3,289.75 3,290.05 3,289.30 3,289.95 0.8K
12:06 3,290.35 3,290.40 3,289.95 3,290.35 1.5K
12:07 3,290.35 3,290.50 3,289.65 3,290.05 0.7K
12:08 3,291.00 3,291.50 3,289.70 3,290.35 2.2K
12:09 3,289.65 3,290.35 3,289.65 3,290.05 1.7K
12:10 3,290.00 3,290.40 3,289.95 3,290.15 4.1K
12:11 3,290.35 3,290.40 3,289.00 3,289.00 3.9K
12:12 3,289.55 3,290.35 3,289.00 3,290.35 1.9K
12:13 3,291.75 3,292.85 3,289.60 3,292.85 1.2K
12:14 3,292.95 3,295.25 3,291.65 3,295.20 3.2K
12:15 3,295.30 3,295.30 3,293.15 3,295.00 1.2K
12:16 3,295.00 3,295.20 3,293.75 3,294.60 1.4K
12:17 3,294.70 3,295.00 3,293.85 3,294.75 1.5K
12:18 3,295.05 3,295.95 3,295.00 3,295.95 2.4K
12:19 3,296.85 3,296.95 3,295.25 3,295.85 1.1K
12:20 3,295.85 3,297.00 3,295.85 3,296.75 1.1K
12:21 3,296.85 3,296.85 3,293.00 3,295.35 4.0K
12:22 3,295.45 3,300.00 3,295.45 3,300.00 9.2K
12:23 3,300.00 3,302.00 3,300.00 3,300.80 4.9K
12:24 3,300.80 3,301.05 3,300.35 3,301.05 1.9K
12:25 3,301.90 3,301.90 3,300.40 3,300.80 3.3K
12:26 3,301.40 3,303.40 3,301.00 3,301.50 5.7K
12:27 3,301.15 3,301.55 3,301.00 3,301.00 1.9K
12:28 3,301.05 3,302.80 3,301.05 3,302.70 1.6K
12:29 3,303.50 3,303.50 3,302.35 3,303.45 2.1K
12:30 3,303.70 3,304.55 3,301.10 3,301.95 1.4K
12:31 3,301.90 3,303.95 3,301.50 3,303.70 3.4K
12:32 3,304.90 3,304.90 3,303.95 3,304.00 3.6K
12:33 3,303.45 3,304.85 3,303.05 3,304.80 2.2K
12:34 3,304.70 3,312.60 3,304.70 3,311.85 15.3K
12:35 3,312.35 3,313.65 3,311.25 3,312.80 4.3K
12:36 3,312.80 3,312.80 3,308.60 3,310.90 4.1K
12:37 3,310.90 3,313.40 3,310.90 3,312.60 3.5K
12:38 3,311.80 3,317.00 3,311.80 3,317.00 10.8K
12:39 3,317.75 3,318.20 3,316.00 3,316.50 7.2K
12:40 3,316.50 3,319.75 3,316.00 3,317.65 6.4K
12:41 3,317.70 3,319.75 3,317.70 3,319.65 11.5K
12:42 3,322.00 3,323.40 3,320.60 3,322.00 15.0K
12:43 3,322.25 3,323.00 3,321.45 3,321.80 4.2K
12:44 3,321.30 3,322.00 3,319.35 3,319.65 4.2K
12:45 3,319.20 3,319.60 3,316.50 3,317.00 5.7K
12:46 3,316.65 3,319.15 3,315.95 3,317.95 5.4K
12:47 3,317.95 3,320.05 3,317.00 3,320.05 6.6K
12:48 3,321.00 3,321.80 3,320.10 3,321.65 6.3K
12:49 3,321.70 3,321.75 3,319.05 3,319.05 2.9K
12:50 3,319.95 3,320.00 3,318.55 3,318.60 1.3K
12:51 3,319.50 3,320.60 3,318.65 3,319.60 1.5K
12:52 3,321.00 3,321.70 3,319.90 3,321.15 2.3K
12:53 3,321.50 3,324.90 3,321.50 3,324.30 12.9K
12:54 3,323.95 3,323.95 3,321.60 3,321.60 5.3K
12:55 3,322.80 3,322.80 3,319.00 3,319.60 2.0K
12:56 3,319.25 3,321.20 3,319.25 3,319.50 2.3K
12:57 3,320.05 3,321.00 3,318.90 3,320.15 4.6K
12:58 3,321.50 3,321.60 3,320.65 3,321.55 5.1K
12:59 3,321.60 3,322.55 3,320.40 3,322.55 1.8K
13:00 3,322.55 3,322.85 3,321.95 3,322.60 4.8K
13:01 3,321.75 3,321.75 3,318.55 3,319.00 3.5K
13:02 3,318.15 3,320.70 3,318.00 3,319.10 6.5K
13:03 3,319.00 3,321.00 3,318.60 3,320.70 3.7K
13:04 3,320.70 3,320.70 3,319.20 3,320.65 2.6K
13:05 3,320.85 3,321.40 3,320.10 3,321.40 3.2K
13:06 3,320.95 3,321.50 3,319.30 3,321.45 2.7K
13:07 3,321.00 3,321.00 3,318.85 3,318.85 2.7K
13:08 3,319.05 3,321.05 3,317.95 3,320.00 7.0K
13:09 3,320.05 3,321.50 3,320.05 3,321.30 1.6K
13:10 3,321.30 3,321.50 3,319.60 3,321.35 2.6K
13:11 3,321.95 3,324.90 3,321.95 3,323.95 5.8K
13:12 3,323.00 3,323.95 3,323.00 3,323.30 3.2K
13:13 3,323.50 3,323.60 3,322.35 3,323.00 3.0K
13:14 3,322.50 3,322.65 3,322.05 3,322.65 2.1K
13:15 3,322.35 3,324.75 3,322.35 3,322.65 5.7K
13:16 3,322.75 3,323.15 3,321.00 3,322.20 2.4K
13:17 3,322.00 3,322.00 3,320.55 3,320.75 2.0K
13:18 3,322.00 3,322.45 3,321.45 3,322.25 2.6K
13:19 3,322.35 3,323.00 3,322.30 3,322.30 2.4K
13:20 3,322.30 3,322.30 3,320.50 3,320.90 1.8K
13:21 3,320.80 3,321.25 3,320.35 3,321.25 2.4K
13:22 3,321.50 3,321.80 3,320.45 3,320.50 2.8K
13:23 3,320.90 3,321.80 3,319.55 3,321.20 2.3K
13:24 3,321.60 3,321.75 3,321.00 3,321.75 3.7K
13:25 3,321.30 3,323.00 3,321.30 3,323.00 5.6K
13:26 3,323.00 3,323.90 3,321.80 3,322.35 3.9K
13:27 3,321.70 3,322.90 3,320.25 3,322.90 2.7K
13:28 3,322.00 3,323.10 3,321.05 3,321.05 2.0K
13:29 3,320.40 3,321.45 3,319.10 3,320.00 4.2K
13:30 3,320.70 3,321.55 3,319.95 3,321.25 1.9K
13:31 3,321.25 3,323.00 3,320.55 3,321.45 2.1K
13:32 3,322.45 3,322.65 3,320.30 3,321.50 2.3K
13:33 3,321.50 3,321.50 3,320.45 3,321.15 1.4K
13:34 3,321.50 3,321.95 3,320.45 3,321.20 2.4K
13:35 3,321.30 3,321.40 3,320.45 3,321.05 1.9K
13:36 3,321.00 3,321.80 3,318.45 3,318.45 5.0K
13:37 3,316.85 3,318.20 3,315.85 3,316.45 6.7K
13:38 3,316.20 3,317.40 3,315.00 3,317.40 11.1K
13:39 3,317.40 3,317.40 3,310.85 3,312.00 8.4K
13:40 3,312.05 3,314.70 3,310.25 3,313.65 6.4K
13:41 3,313.95 3,314.55 3,312.20 3,314.55 3.9K
13:42 3,314.40 3,314.40 3,313.90 3,313.90 2.6K
13:43 3,313.70 3,313.70 3,313.00 3,313.00 2.4K
13:44 3,313.05 3,314.00 3,313.05 3,314.00 2.5K
13:45 3,314.15 3,314.25 3,311.00 3,312.75 2.7K
13:46 3,312.60 3,312.90 3,311.40 3,311.40 3.1K
13:47 3,312.05 3,313.45 3,310.45 3,311.55 4.1K
13:48 3,311.65 3,312.75 3,310.25 3,310.70 3.3K
13:49 3,311.15 3,313.35 3,311.00 3,312.35 2.3K
13:50 3,312.00 3,312.95 3,310.30 3,311.65 5.5K
13:51 3,311.65 3,313.95 3,311.10 3,312.05 4.9K
13:52 3,312.80 3,317.90 3,312.05 3,317.85 3.8K
13:53 3,317.95 3,317.95 3,315.75 3,316.20 5.8K
13:54 3,316.70 3,317.10 3,315.00 3,316.90 2.5K
13:55 3,317.10 3,317.50 3,316.05 3,317.45 2.9K
13:56 3,317.85 3,319.00 3,317.65 3,318.90 3.0K
13:57 3,318.55 3,318.95 3,316.65 3,316.65 4.4K
13:58 3,316.05 3,318.70 3,316.05 3,318.05 4.1K
13:59 3,318.00 3,319.55 3,318.00 3,319.00 2.6K
14:00 3,319.10 3,320.90 3,319.10 3,320.90 2.9K
14:01 3,320.90 3,320.90 3,319.20 3,320.05 3.8K
14:02 3,320.15 3,320.50 3,318.60 3,319.90 2.7K
14:03 3,320.00 3,320.00 3,315.20 3,315.35 5.0K
14:04 3,315.65 3,316.30 3,314.25 3,315.00 3.5K
14:05 3,314.90 3,317.90 3,312.85 3,317.90 3.6K
14:06 3,317.65 3,319.25 3,316.05 3,316.90 11.7K
14:07 3,318.30 3,318.50 3,315.35 3,317.55 6.5K
14:08 3,318.00 3,318.35 3,314.80 3,315.10 1.4K
14:09 3,315.85 3,316.10 3,315.25 3,315.25 2.6K
14:10 3,315.35 3,317.30 3,315.35 3,317.00 3.1K
14:11 3,317.35 3,318.20 3,317.20 3,317.35 2.6K
14:12 3,317.45 3,318.30 3,316.35 3,316.40 3.0K
14:13 3,316.65 3,318.80 3,316.65 3,318.65 2.9K
14:14 3,317.30 3,318.00 3,317.30 3,317.70 2.6K
14:15 3,317.70 3,318.95 3,317.60 3,318.35 1.7K
14:16 3,317.85 3,318.30 3,317.50 3,317.65 1.5K
14:17 3,317.80 3,319.65 3,317.80 3,319.05 1.4K
14:18 3,319.05 3,320.60 3,318.05 3,320.60 8.3K
14:19 3,320.00 3,321.65 3,320.00 3,320.90 5.0K
14:20 3,320.80 3,321.80 3,320.65 3,320.65 3.2K
14:21 3,320.10 3,320.90 3,319.05 3,320.35 2.8K
14:22 3,320.35 3,320.90 3,319.70 3,320.20 3.7K
14:23 3,320.15 3,320.60 3,317.75 3,317.80 9.7K
14:24 3,318.25 3,319.95 3,317.95 3,318.55 3.6K
14:25 3,318.65 3,320.40 3,317.90 3,320.15 3.8K
14:26 3,317.55 3,319.25 3,317.55 3,318.55 7.1K
14:27 3,318.40 3,318.60 3,315.30 3,317.05 5.8K
14:28 3,316.50 3,318.50 3,316.10 3,318.40 3.3K
14:29 3,318.30 3,318.30 3,315.85 3,317.95 4.2K
14:30 3,318.70 3,318.80 3,317.05 3,318.80 4.0K
14:31 3,318.75 3,319.50 3,317.95 3,318.85 2.9K
14:32 3,317.50 3,317.95 3,315.25 3,315.80 7.9K
14:33 3,315.90 3,316.70 3,313.80 3,316.05 5.9K
14:34 3,316.05 3,317.30 3,315.15 3,317.20 4.1K
14:35 3,316.95 3,317.50 3,315.50 3,316.10 4.4K
14:36 3,316.10 3,317.25 3,315.05 3,316.00 8.4K
14:37 3,315.75 3,316.30 3,313.55 3,314.75 4.6K
14:38 3,314.95 3,316.85 3,313.75 3,316.85 8.1K
14:39 3,316.35 3,316.95 3,315.10 3,316.50 4.2K
14:40 3,316.30 3,318.90 3,316.00 3,317.00 7.3K
14:41 3,317.05 3,317.70 3,315.30 3,317.20 5.3K
14:42 3,317.25 3,317.25 3,315.55 3,316.85 4.3K
14:43 3,316.80 3,318.30 3,316.00 3,317.10 4.7K
14:44 3,317.15 3,317.70 3,312.65 3,315.10 12.2K
14:45 3,315.95 3,316.50 3,313.45 3,314.05 4.4K
14:46 3,314.10 3,314.75 3,312.10 3,313.00 3.7K
14:47 3,312.75 3,313.50 3,311.00 3,313.50 5.8K
14:48 3,313.45 3,314.60 3,311.55 3,314.60 3.7K
14:49 3,314.25 3,314.45 3,312.25 3,313.60 5.2K
14:50 3,313.55 3,313.55 3,311.55 3,312.55 5.6K
14:51 3,312.55 3,312.70 3,310.50 3,311.35 7.8K
14:52 3,310.85 3,312.65 3,310.10 3,310.45 6.8K
14:53 3,310.85 3,311.35 3,309.10 3,310.55 5.4K
14:54 3,310.50 3,311.95 3,310.35 3,311.00 6.8K
14:55 3,309.85 3,312.00 3,309.85 3,311.95 5.5K
14:56 3,311.85 3,311.95 3,311.50 3,311.70 4.2K
14:57 3,311.75 3,312.45 3,311.20 3,312.45 4.2K
14:58 3,312.15 3,312.95 3,310.65 3,312.00 8.1K
14:59 3,310.30 3,310.55 3,308.00 3,310.00 6.6K
15:00 3,310.50 3,317.10 3,310.50 3,314.55 21.0K
15:01 3,314.40 3,317.00 3,314.30 3,315.55 9.2K
15:02 3,315.60 3,315.85 3,312.00 3,314.35 12.9K
15:03 3,313.35 3,313.55 3,310.20 3,313.20 7.0K
15:04 3,313.25 3,315.75 3,313.25 3,314.35 9.4K
15:05 3,315.05 3,317.95 3,315.05 3,316.85 7.7K
15:06 3,317.00 3,317.50 3,316.10 3,316.60 7.8K
15:07 3,316.80 3,318.00 3,316.50 3,316.85 8.0K
15:08 3,316.50 3,317.90 3,315.20 3,317.35 6.9K
15:09 3,316.55 3,317.50 3,316.50 3,317.00 10.4K
15:10 3,317.25 3,318.25 3,316.30 3,316.30 9.6K
15:11 3,317.00 3,317.85 3,315.65 3,317.65 6.3K
15:12 3,317.00 3,317.00 3,315.00 3,316.15 9.7K
15:13 3,316.15 3,316.15 3,315.45 3,315.60 8.2K
15:14 3,315.30 3,316.00 3,314.75 3,315.15 9.2K
15:15 3,314.65 3,315.55 3,313.05 3,315.45 18.2K
15:16 3,315.15 3,315.25 3,312.15 3,313.75 17.0K
15:17 3,313.85 3,314.95 3,313.25 3,314.85 15.8K
15:18 3,315.00 3,316.95 3,314.00 3,315.15 12.4K
15:19 3,315.50 3,316.00 3,314.20 3,316.00 10.1K
15:20 3,315.75 3,316.20 3,313.95 3,315.30 15.5K
15:21 3,315.40 3,316.10 3,314.35 3,314.45 10.5K
15:22 3,315.60 3,316.15 3,314.80 3,315.95 6.3K
15:23 3,315.60 3,316.15 3,315.40 3,316.15 11.1K
15:24 3,316.20 3,316.25 3,314.25 3,315.10 10.2K
15:25 3,315.70 3,315.70 3,313.65 3,314.90 9.3K
15:26 3,314.90 3,314.95 3,313.90 3,313.90 11.3K
15:27 3,314.25 3,314.25 3,313.10 3,313.30 10.3K
15:28 3,313.30 3,314.00 3,313.30 3,313.30 6.1K
15:29 3,313.30 3,315.50 3,311.30 3,315.10 11.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし