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
09:07 3,238.00 3,238.00 3,238.00 3,238.00 4.3K
09:15 3,235.00 3,242.00 3,227.50 3,233.30 44.1K
09:16 3,237.90 3,253.00 3,237.35 3,251.00 25.3K
09:17 3,250.90 3,257.60 3,250.90 3,255.90 18.3K
09:18 3,257.05 3,257.05 3,243.05 3,243.80 26.2K
09:19 3,243.95 3,248.85 3,243.15 3,247.40 15.6K
09:20 3,247.70 3,247.70 3,237.15 3,237.15 7.6K
09:21 3,237.90 3,238.50 3,235.60 3,237.80 4.0K
09:22 3,237.95 3,238.20 3,234.30 3,236.75 4.1K
09:23 3,236.70 3,237.85 3,236.70 3,237.05 7.7K
09:24 3,237.55 3,237.75 3,234.80 3,234.80 6.1K
09:25 3,235.10 3,236.80 3,234.60 3,236.75 9.1K
09:26 3,236.75 3,237.00 3,234.00 3,236.35 18.7K
09:27 3,237.05 3,242.00 3,236.65 3,236.65 13.4K
09:28 3,238.20 3,238.20 3,233.10 3,234.85 5.9K
09:29 3,234.85 3,234.85 3,232.05 3,233.20 2.9K
09:30 3,232.80 3,232.90 3,230.10 3,231.00 3.2K
09:31 3,231.00 3,231.00 3,226.60 3,227.15 8.7K
09:32 3,227.00 3,227.85 3,221.10 3,222.45 11.4K
09:33 3,222.45 3,227.95 3,222.45 3,227.95 8.6K
09:34 3,227.30 3,230.55 3,227.30 3,229.25 7.0K
09:35 3,228.70 3,232.85 3,228.65 3,232.85 2.0K
09:36 3,230.95 3,236.00 3,230.95 3,236.00 5.3K
09:37 3,235.55 3,235.55 3,233.00 3,233.00 2.2K
09:38 3,232.70 3,232.70 3,229.05 3,230.30 3.8K
09:39 3,230.20 3,230.20 3,228.30 3,229.65 2.2K
09:40 3,229.70 3,235.00 3,229.05 3,235.00 9.0K
09:41 3,234.95 3,234.95 3,230.80 3,230.80 2.1K
09:42 3,232.65 3,234.35 3,230.60 3,233.35 2.2K
09:43 3,233.20 3,235.00 3,233.20 3,235.00 1.1K
09:44 3,234.80 3,236.80 3,233.00 3,233.00 7.1K
09:45 3,230.40 3,231.00 3,229.60 3,229.60 6.2K
09:46 3,230.00 3,230.55 3,229.75 3,230.35 4.6K
09:47 3,230.35 3,231.15 3,230.35 3,231.10 1.3K
09:48 3,231.10 3,231.25 3,230.00 3,231.15 1.4K
09:49 3,233.25 3,233.25 3,232.00 3,232.10 1.1K
09:50 3,232.10 3,232.35 3,231.80 3,231.80 1.7K
09:51 3,231.65 3,232.85 3,230.85 3,232.40 1.9K
09:52 3,231.20 3,231.85 3,231.20 3,231.35 1.2K
09:53 3,231.25 3,232.15 3,229.10 3,229.10 3.0K
09:54 3,229.05 3,229.10 3,226.30 3,227.40 2.8K
09:55 3,225.90 3,227.40 3,225.00 3,226.45 2.0K
09:56 3,225.40 3,226.60 3,225.35 3,225.35 1.4K
09:57 3,225.30 3,225.30 3,225.00 3,225.25 6.4K
09:58 3,225.25 3,226.40 3,223.50 3,223.50 5.8K
09:59 3,221.70 3,221.70 3,220.00 3,220.00 7.4K
10:00 3,220.00 3,220.55 3,220.00 3,220.55 2.1K
10:01 3,220.50 3,224.30 3,220.50 3,223.70 4.5K
10:02 3,224.80 3,225.50 3,223.55 3,223.55 3.6K
10:03 3,222.05 3,222.95 3,219.60 3,219.60 2.5K
10:04 3,218.90 3,220.70 3,218.90 3,220.45 3.3K
10:05 3,220.45 3,225.00 3,220.45 3,224.45 3.4K
10:06 3,224.95 3,225.00 3,223.55 3,223.55 1.6K
10:07 3,223.50 3,223.50 3,222.05 3,222.05 0.4K
10:08 3,222.95 3,223.40 3,222.20 3,223.40 2.6K
10:09 3,223.05 3,225.35 3,223.05 3,225.35 3.2K
10:10 3,225.35 3,227.45 3,224.95 3,226.55 3.6K
10:11 3,224.90 3,227.35 3,224.90 3,227.35 1.4K
10:12 3,227.65 3,229.25 3,227.35 3,229.25 1.1K
10:13 3,228.85 3,229.35 3,228.20 3,229.15 2.9K
10:14 3,229.00 3,229.00 3,226.70 3,228.50 4.7K
10:15 3,229.05 3,232.65 3,229.00 3,232.40 4.0K
10:16 3,232.50 3,232.75 3,230.45 3,231.00 2.8K
10:17 3,231.15 3,231.20 3,230.55 3,231.20 0.8K
10:18 3,231.20 3,231.20 3,230.70 3,230.85 1.2K
10:19 3,230.20 3,230.20 3,229.95 3,229.95 1.6K
10:20 3,230.20 3,230.20 3,229.95 3,230.20 0.4K
10:21 3,230.15 3,232.45 3,230.15 3,232.00 6.1K
10:22 3,232.00 3,232.00 3,229.20 3,229.60 2.7K
10:23 3,230.25 3,231.70 3,230.25 3,231.00 2.2K
10:24 3,231.65 3,231.70 3,231.00 3,231.65 0.6K
10:25 3,231.55 3,231.80 3,230.55 3,231.00 2.4K
10:26 3,231.00 3,231.00 3,230.05 3,230.55 0.1K
10:27 3,230.45 3,230.45 3,229.95 3,229.95 1.2K
10:28 3,229.95 3,230.35 3,229.30 3,230.05 2.6K
10:29 3,230.05 3,230.05 3,229.40 3,229.40 1.9K
10:30 3,229.70 3,229.85 3,228.60 3,229.20 8.9K
10:31 3,229.25 3,229.90 3,229.25 3,229.85 1.0K
10:32 3,229.85 3,229.85 3,228.25 3,229.40 2.0K
10:33 3,229.45 3,229.90 3,228.30 3,228.45 4.3K
10:34 3,228.65 3,228.85 3,226.30 3,228.70 4.5K
10:35 3,229.10 3,229.20 3,227.75 3,227.75 3.4K
10:36 3,229.05 3,229.05 3,227.55 3,228.75 2.0K
10:37 3,228.80 3,229.05 3,226.30 3,226.30 7.4K
10:38 3,226.90 3,226.90 3,225.75 3,226.30 2.2K
10:39 3,226.35 3,229.50 3,226.00 3,229.50 20.0K
10:40 3,229.55 3,230.95 3,228.90 3,230.40 2.4K
10:41 3,230.95 3,230.95 3,229.50 3,229.75 2.7K
10:42 3,229.75 3,229.75 3,229.50 3,229.50 0.7K
10:43 3,229.75 3,231.45 3,229.75 3,231.40 2.3K
10:44 3,231.35 3,231.70 3,231.35 3,231.70 10.3K
10:45 3,232.70 3,234.10 3,232.00 3,234.00 4.4K
10:46 3,233.70 3,235.05 3,233.70 3,234.85 9.2K
10:47 3,234.80 3,234.80 3,232.00 3,232.55 1.7K
10:48 3,232.55 3,232.55 3,229.50 3,229.50 3.1K
10:49 3,229.70 3,229.90 3,227.95 3,228.10 3.7K
10:50 3,228.45 3,234.55 3,228.10 3,233.65 8.0K
10:51 3,234.10 3,234.10 3,233.30 3,233.30 6.7K
10:52 3,233.95 3,235.00 3,233.95 3,235.00 4.6K
10:53 3,234.70 3,234.95 3,232.50 3,233.60 2.8K
10:54 3,233.60 3,234.60 3,233.60 3,234.60 4.8K
10:55 3,234.60 3,235.25 3,234.50 3,235.00 2.0K
10:56 3,235.00 3,235.45 3,235.00 3,235.40 1.7K
10:57 3,235.15 3,235.70 3,233.00 3,233.00 2.0K
10:58 3,232.95 3,234.25 3,232.95 3,234.25 9.8K
10:59 3,234.15 3,234.15 3,231.40 3,231.40 0.7K
11:00 3,231.40 3,232.00 3,229.85 3,229.85 1.1K
11:01 3,229.85 3,230.00 3,228.95 3,228.95 2.2K
11:02 3,228.85 3,235.30 3,228.85 3,234.90 19.6K
11:03 3,234.05 3,234.05 3,231.95 3,231.95 0.9K
11:04 3,231.95 3,233.90 3,231.85 3,233.85 5.3K
11:05 3,233.85 3,233.85 3,232.85 3,233.40 0.4K
11:06 3,232.75 3,233.40 3,232.60 3,232.65 0.2K
11:07 3,233.40 3,234.65 3,232.65 3,234.65 4.4K
11:08 3,235.15 3,235.15 3,234.90 3,235.00 9.5K
11:09 3,234.20 3,235.05 3,234.10 3,234.85 9.0K
11:10 3,234.85 3,234.85 3,234.30 3,234.85 0.7K
11:11 3,234.90 3,235.25 3,234.10 3,234.90 7.4K
11:12 3,234.90 3,234.90 3,234.20 3,234.20 0.6K
11:13 3,234.20 3,234.20 3,233.65 3,233.65 4.4K
11:14 3,233.65 3,233.85 3,233.65 3,233.85 0.9K
11:15 3,233.85 3,233.90 3,233.65 3,233.65 3.1K
11:16 3,233.70 3,233.70 3,233.65 3,233.65 2.2K
11:17 3,233.65 3,233.70 3,232.15 3,232.15 3.8K
11:18 3,233.40 3,233.40 3,232.20 3,232.25 0.5K
11:19 3,232.20 3,232.35 3,230.15 3,230.15 0.9K
11:20 3,230.35 3,230.35 3,230.00 3,230.30 3.9K
11:21 3,230.30 3,233.40 3,229.10 3,233.00 9.0K
11:22 3,234.00 3,234.35 3,234.00 3,234.05 2.5K
11:23 3,233.90 3,234.00 3,233.20 3,233.95 5.9K
11:24 3,234.00 3,234.00 3,232.85 3,233.00 1.7K
11:25 3,233.00 3,233.50 3,233.00 3,233.50 2.2K
11:26 3,233.50 3,233.55 3,233.45 3,233.45 0.8K
11:27 3,233.45 3,233.50 3,233.40 3,233.40 1.3K
11:28 3,233.35 3,233.40 3,233.00 3,233.20 0.3K
11:29 3,233.20 3,233.20 3,232.85 3,232.95 0.6K
11:30 3,232.85 3,232.95 3,232.85 3,232.85 0.4K
11:31 3,232.85 3,232.85 3,230.40 3,230.75 2.0K
11:32 3,230.75 3,232.15 3,230.30 3,232.15 11.1K
11:33 3,233.00 3,233.00 3,230.30 3,230.30 1.8K
11:34 3,230.30 3,230.50 3,230.30 3,230.30 0.3K
11:35 3,230.35 3,230.35 3,230.30 3,230.30 0.5K
11:36 3,230.35 3,230.35 3,229.10 3,229.85 2.8K
11:37 3,229.65 3,229.85 3,229.65 3,229.85 0.7K
11:38 3,229.85 3,229.85 3,229.00 3,229.35 0.5K
11:39 3,229.35 3,229.75 3,229.25 3,229.65 1.4K
11:40 3,229.65 3,231.25 3,229.65 3,231.25 1.4K
11:41 3,231.25 3,231.25 3,230.75 3,230.80 0.7K
11:42 3,230.95 3,230.95 3,230.35 3,230.90 1.1K
11:43 3,230.90 3,230.90 3,230.60 3,230.85 0.2K
11:44 3,230.75 3,230.80 3,230.75 3,230.75 0.6K
11:45 3,229.60 3,230.65 3,229.40 3,229.40 2.4K
11:46 3,229.40 3,230.25 3,229.40 3,230.00 2.2K
11:47 3,230.20 3,230.20 3,229.30 3,229.35 1.4K
11:48 3,229.95 3,229.95 3,229.35 3,229.55 0.7K
11:49 3,229.50 3,229.90 3,229.45 3,229.55 2.1K
11:50 3,229.55 3,229.55 3,227.20 3,229.50 7.8K
11:51 3,230.00 3,230.00 3,229.65 3,229.85 0.4K
11:52 3,229.90 3,229.95 3,229.20 3,229.35 0.4K
11:53 3,229.10 3,229.95 3,229.10 3,229.85 0.3K
11:54 3,229.85 3,229.85 3,229.05 3,229.05 2.5K
11:55 3,229.55 3,229.75 3,229.05 3,229.25 1.6K
11:56 3,229.70 3,229.75 3,229.15 3,229.70 0.5K
11:57 3,229.20 3,229.75 3,229.20 3,229.65 1.1K
11:58 3,229.75 3,229.75 3,227.25 3,227.55 1.0K
11:59 3,228.40 3,228.40 3,222.60 3,222.60 3.8K
12:00 3,223.05 3,223.40 3,222.60 3,223.25 1.3K
12:01 3,223.25 3,223.35 3,222.60 3,223.00 1.2K
12:02 3,221.65 3,224.00 3,221.65 3,223.05 4.8K
12:03 3,223.10 3,223.40 3,222.20 3,223.30 1.7K
12:04 3,223.30 3,223.40 3,221.90 3,221.90 4.2K
12:05 3,221.90 3,222.55 3,221.15 3,221.15 7.0K
12:06 3,222.15 3,222.15 3,221.00 3,221.00 2.2K
12:07 3,221.00 3,221.45 3,219.25 3,219.25 3.9K
12:08 3,218.90 3,220.00 3,218.10 3,218.20 3.0K
12:09 3,218.30 3,219.90 3,217.15 3,218.75 4.3K
12:10 3,218.75 3,219.85 3,218.05 3,219.55 4.5K
12:11 3,218.85 3,218.85 3,216.00 3,217.50 2.8K
12:12 3,217.50 3,217.55 3,216.05 3,217.00 3.4K
12:13 3,217.00 3,217.05 3,214.20 3,214.95 4.2K
12:14 3,214.75 3,215.00 3,213.25 3,213.40 2.9K
12:15 3,213.10 3,213.55 3,211.05 3,211.05 2.6K
12:16 3,211.10 3,211.10 3,210.00 3,210.10 4.5K
12:17 3,210.00 3,210.15 3,210.00 3,210.10 3.9K
12:18 3,210.10 3,210.15 3,210.00 3,210.10 3.1K
12:19 3,210.15 3,211.80 3,210.10 3,211.45 5.3K
12:20 3,211.20 3,212.00 3,210.45 3,211.30 4.2K
12:21 3,211.15 3,211.55 3,210.95 3,210.95 2.2K
12:22 3,210.95 3,211.60 3,210.25 3,210.30 3.3K
12:23 3,210.55 3,210.55 3,210.00 3,210.05 2.4K
12:24 3,210.05 3,210.05 3,208.00 3,208.00 2.3K
12:25 3,208.10 3,208.10 3,206.50 3,206.50 4.8K
12:26 3,206.50 3,206.55 3,204.00 3,204.60 3.6K
12:27 3,204.55 3,206.80 3,204.50 3,205.65 4.6K
12:28 3,205.80 3,208.05 3,205.50 3,207.15 3.2K
12:29 3,207.30 3,208.05 3,206.55 3,208.05 3.0K
12:30 3,207.00 3,208.75 3,207.00 3,207.65 2.4K
12:31 3,207.80 3,208.05 3,207.05 3,207.05 2.0K
12:32 3,206.90 3,207.05 3,206.80 3,207.05 3.6K
12:33 3,207.00 3,207.05 3,206.80 3,207.05 3.0K
12:34 3,207.05 3,207.40 3,206.95 3,207.20 2.7K
12:35 3,207.20 3,207.30 3,207.00 3,207.00 2.6K
12:36 3,207.00 3,210.45 3,207.00 3,208.50 3.7K
12:37 3,208.50 3,209.35 3,207.50 3,208.00 3.5K
12:38 3,208.00 3,208.00 3,207.00 3,207.45 2.8K
12:39 3,207.50 3,207.50 3,206.10 3,206.10 4.0K
12:40 3,206.15 3,207.95 3,206.15 3,206.85 3.7K
12:41 3,206.85 3,206.90 3,206.05 3,206.70 2.3K
12:42 3,206.70 3,207.40 3,206.10 3,206.35 3.4K
12:43 3,206.35 3,206.35 3,206.00 3,206.00 2.5K
12:44 3,206.05 3,206.05 3,205.05 3,205.25 2.1K
12:45 3,205.20 3,207.75 3,205.20 3,206.05 2.7K
12:46 3,206.05 3,206.10 3,204.50 3,204.90 3.2K
12:47 3,206.40 3,206.40 3,204.00 3,206.10 5.2K
12:48 3,206.50 3,206.70 3,205.80 3,206.10 2.6K
12:49 3,206.05 3,206.35 3,206.00 3,206.00 2.9K
12:50 3,206.20 3,206.35 3,206.00 3,206.10 2.8K
12:51 3,206.30 3,206.30 3,205.40 3,205.40 3.2K
12:52 3,205.75 3,208.80 3,205.75 3,208.05 7.2K
12:53 3,207.55 3,208.55 3,206.10 3,206.30 2.9K
12:54 3,207.05 3,207.15 3,205.35 3,205.35 2.9K
12:55 3,205.75 3,205.80 3,204.90 3,205.70 5.0K
12:56 3,205.80 3,205.80 3,205.35 3,205.70 3.1K
12:57 3,206.15 3,206.15 3,205.15 3,205.80 3.5K
12:58 3,205.35 3,205.95 3,205.35 3,205.95 4.3K
12:59 3,205.95 3,207.90 3,205.35 3,207.45 4.2K
13:00 3,208.20 3,208.20 3,207.25 3,207.80 4.1K
13:01 3,207.10 3,207.10 3,205.45 3,206.35 4.7K
13:02 3,205.90 3,206.45 3,204.60 3,204.70 4.2K
13:03 3,204.70 3,207.30 3,204.70 3,205.70 5.9K
13:04 3,205.80 3,205.80 3,204.60 3,204.75 4.3K
13:05 3,204.85 3,207.05 3,204.75 3,206.45 4.4K
13:06 3,206.05 3,207.20 3,205.65 3,206.20 3.7K
13:07 3,206.80 3,206.95 3,205.50 3,206.70 6.1K
13:08 3,206.95 3,206.95 3,205.20 3,205.30 5.2K
13:09 3,204.70 3,205.40 3,204.00 3,205.20 6.5K
13:10 3,205.20 3,206.05 3,204.30 3,204.60 6.6K
13:11 3,204.80 3,204.95 3,204.15 3,204.50 5.9K
13:12 3,204.55 3,205.85 3,204.25 3,205.30 6.7K
13:13 3,204.85 3,205.60 3,204.40 3,204.50 5.8K
13:14 3,204.20 3,204.50 3,203.80 3,203.80 6.5K
13:15 3,203.60 3,204.15 3,203.30 3,203.65 11.4K
13:16 3,203.90 3,205.00 3,203.45 3,204.15 7.3K
13:17 3,203.80 3,204.80 3,203.60 3,204.30 6.9K
13:18 3,203.70 3,205.00 3,203.45 3,203.50 3.7K
13:19 3,203.65 3,203.75 3,203.50 3,203.55 3.6K
13:20 3,203.60 3,203.70 3,203.50 3,203.65 4.9K
13:21 3,203.65 3,204.05 3,203.50 3,204.00 5.2K
13:22 3,203.75 3,206.00 3,203.50 3,203.80 7.1K
13:23 3,203.80 3,206.15 3,203.80 3,204.90 16.1K
13:24 3,204.90 3,206.50 3,204.50 3,205.80 7.5K
13:25 3,205.20 3,205.80 3,204.40 3,204.70 11.4K
13:26 3,204.75 3,204.75 3,203.00 3,203.00 6.8K
13:27 3,203.00 3,203.90 3,202.70 3,203.85 6.6K
13:28 3,203.90 3,204.95 3,203.50 3,203.50 5.3K
13:29 3,203.55 3,204.65 3,202.55 3,204.65 11.9K
13:30 3,204.95 3,204.95 3,203.30 3,203.60 6.6K
13:31 3,203.60 3,203.80 3,202.65 3,202.90 5.6K
13:32 3,201.10 3,203.35 3,200.15 3,203.05 14.1K
13:33 3,201.35 3,201.60 3,200.20 3,201.60 8.8K
13:34 3,200.25 3,202.00 3,200.00 3,200.00 22.7K
13:35 3,198.65 3,199.95 3,198.65 3,198.70 5.4K
13:36 3,198.10 3,198.10 3,196.65 3,197.35 7.7K
13:37 3,197.45 3,197.45 3,195.50 3,195.50 6.2K
13:38 3,195.30 3,196.95 3,195.00 3,195.35 11.0K
13:39 3,194.85 3,199.95 3,194.85 3,199.65 22.5K
13:40 3,199.80 3,199.80 3,197.30 3,198.80 8.2K
13:41 3,197.70 3,199.45 3,197.55 3,197.70 6.5K
13:42 3,196.90 3,197.90 3,196.50 3,197.75 8.3K
13:43 3,197.55 3,200.75 3,197.50 3,199.65 5.3K
13:44 3,199.70 3,202.25 3,199.20 3,199.20 10.0K
13:45 3,199.70 3,199.70 3,197.15 3,197.45 6.4K
13:46 3,197.90 3,200.65 3,197.90 3,199.60 6.8K
13:47 3,199.60 3,201.65 3,198.95 3,200.10 7.1K
13:48 3,199.00 3,200.60 3,199.00 3,200.00 10.4K
13:49 3,200.15 3,200.60 3,198.45 3,200.60 7.1K
13:50 3,200.60 3,200.60 3,199.15 3,199.30 5.9K
13:51 3,199.20 3,200.30 3,198.80 3,199.80 6.3K
13:52 3,199.85 3,199.85 3,198.65 3,199.20 7.4K
13:53 3,199.85 3,199.85 3,195.10 3,195.15 5.0K
13:54 3,195.10 3,195.10 3,192.30 3,192.30 9.4K
13:55 3,192.10 3,195.90 3,192.10 3,194.35 9.9K
13:56 3,193.00 3,193.35 3,191.15 3,192.95 7.6K
13:57 3,193.40 3,193.40 3,191.25 3,191.90 6.6K
13:58 3,191.90 3,193.90 3,191.90 3,193.70 7.0K
13:59 3,193.70 3,194.00 3,192.55 3,192.65 8.1K
14:00 3,192.50 3,192.95 3,191.25 3,192.75 9.7K
14:01 3,193.00 3,194.00 3,192.00 3,192.00 3.9K
14:02 3,192.00 3,192.35 3,188.40 3,188.40 12.5K
14:03 3,188.90 3,190.00 3,188.00 3,189.10 8.6K
14:04 3,189.20 3,190.00 3,187.35 3,187.55 23.6K
14:05 3,187.80 3,188.40 3,186.70 3,187.90 10.7K
14:06 3,189.45 3,189.45 3,186.20 3,186.20 14.9K
14:07 3,186.65 3,188.40 3,185.70 3,186.65 12.9K
14:08 3,186.85 3,187.50 3,185.10 3,187.00 11.5K
14:09 3,186.40 3,186.85 3,184.95 3,185.00 12.2K
14:10 3,184.05 3,186.75 3,184.05 3,186.10 6.5K
14:11 3,187.35 3,189.50 3,186.80 3,188.25 11.5K
14:12 3,188.15 3,188.90 3,186.10 3,187.45 10.1K
14:13 3,187.40 3,189.75 3,185.40 3,189.75 8.6K
14:14 3,189.70 3,190.65 3,188.55 3,190.00 11.6K
14:15 3,189.00 3,190.10 3,189.00 3,189.75 8.9K
14:16 3,189.75 3,190.55 3,189.20 3,189.20 11.0K
14:17 3,189.05 3,191.15 3,189.05 3,191.15 10.9K
14:18 3,190.60 3,193.75 3,190.40 3,192.95 10.6K
14:19 3,192.75 3,193.35 3,192.00 3,192.00 10.6K
14:20 3,192.00 3,194.10 3,192.00 3,194.10 12.2K
14:21 3,193.80 3,195.90 3,193.40 3,195.90 10.1K
14:22 3,195.00 3,196.90 3,195.00 3,196.80 8.3K
14:23 3,196.25 3,198.25 3,196.25 3,197.80 14.1K
14:24 3,198.00 3,198.05 3,195.40 3,197.30 10.7K
14:25 3,196.80 3,197.65 3,196.55 3,197.05 10.1K
14:26 3,196.95 3,199.45 3,196.95 3,198.00 11.5K
14:27 3,197.50 3,198.05 3,196.15 3,196.65 8.8K
14:28 3,195.50 3,196.05 3,194.40 3,195.25 9.0K
14:29 3,195.05 3,195.50 3,193.95 3,194.40 9.5K
14:30 3,194.20 3,194.40 3,192.90 3,192.90 32.8K
14:31 3,193.30 3,193.55 3,191.95 3,193.10 39.6K
14:32 3,193.00 3,194.55 3,191.45 3,194.25 64.0K
14:33 3,194.85 3,197.00 3,194.80 3,197.00 8.3K
14:34 3,195.00 3,197.25 3,194.85 3,195.75 46.6K
14:35 3,194.40 3,195.20 3,191.50 3,192.00 43.5K
14:36 3,192.30 3,194.10 3,191.75 3,192.90 22.8K
14:37 3,192.80 3,195.15 3,192.00 3,195.15 30.5K
14:38 3,194.85 3,195.90 3,194.85 3,195.90 14.2K
14:39 3,196.00 3,197.50 3,192.95 3,193.60 7.2K
14:40 3,194.60 3,198.40 3,194.60 3,198.40 12.4K
14:41 3,198.00 3,198.85 3,197.05 3,198.85 7.9K
14:42 3,199.00 3,201.90 3,197.70 3,201.90 6.9K
14:43 3,201.40 3,203.00 3,201.40 3,202.30 9.5K
14:44 3,202.05 3,202.30 3,200.00 3,200.10 5.4K
14:45 3,200.00 3,203.85 3,200.00 3,201.30 9.4K
14:46 3,200.95 3,202.95 3,200.95 3,202.45 6.5K
14:47 3,202.45 3,202.95 3,201.70 3,202.55 6.1K
14:48 3,202.65 3,204.35 3,202.50 3,204.35 9.3K
14:49 3,204.00 3,204.75 3,201.50 3,201.50 9.0K
14:50 3,201.85 3,201.95 3,200.60 3,201.30 6.1K
14:51 3,200.85 3,201.70 3,200.35 3,200.40 6.9K
14:52 3,200.00 3,201.90 3,200.00 3,201.90 8.0K
14:53 3,203.00 3,203.50 3,201.55 3,202.90 4.8K
14:54 3,203.10 3,203.85 3,201.80 3,203.50 7.8K
14:55 3,204.40 3,204.70 3,203.30 3,203.30 15.6K
14:56 3,203.10 3,204.00 3,201.55 3,204.00 9.4K
14:57 3,204.00 3,205.20 3,204.00 3,204.20 9.0K
14:58 3,204.00 3,205.00 3,203.55 3,205.00 25.9K
14:59 3,204.50 3,205.60 3,204.00 3,204.00 5.2K
15:00 3,204.30 3,209.70 3,204.30 3,206.85 14.1K
15:01 3,206.65 3,208.55 3,206.20 3,206.80 9.6K
15:02 3,207.35 3,208.95 3,206.20 3,206.20 12.4K
15:03 3,205.10 3,208.00 3,203.95 3,207.95 10.5K
15:04 3,208.50 3,208.55 3,207.20 3,208.00 7.8K
15:05 3,207.95 3,208.45 3,207.95 3,208.00 8.6K
15:06 3,208.00 3,209.40 3,207.90 3,209.40 12.0K
15:07 3,208.95 3,209.50 3,208.00 3,208.00 12.0K
15:08 3,208.00 3,209.95 3,208.00 3,208.95 9.9K
15:09 3,209.60 3,211.95 3,209.60 3,211.70 12.2K
15:10 3,211.80 3,211.85 3,210.80 3,211.40 8.5K
15:11 3,211.45 3,215.05 3,211.45 3,215.05 18.2K
15:12 3,215.45 3,215.45 3,212.40 3,214.80 12.5K
15:13 3,215.00 3,215.00 3,213.15 3,213.15 23.6K
15:14 3,214.00 3,214.00 3,209.65 3,210.00 9.0K
15:15 3,209.55 3,214.00 3,209.15 3,210.15 16.6K
15:16 3,210.00 3,210.10 3,208.85 3,209.10 8.7K
15:17 3,207.30 3,208.85 3,206.90 3,208.35 9.0K
15:18 3,208.20 3,209.15 3,207.05 3,209.15 12.7K
15:19 3,208.55 3,209.35 3,205.95 3,207.30 15.7K
15:20 3,207.35 3,208.45 3,206.15 3,207.80 22.6K
15:21 3,207.95 3,208.60 3,206.35 3,207.00 14.1K
15:22 3,206.95 3,209.00 3,206.65 3,209.00 15.7K
15:23 3,208.85 3,209.85 3,208.85 3,209.60 9.1K
15:24 3,209.60 3,210.45 3,209.55 3,210.45 13.4K
15:25 3,211.00 3,211.00 3,209.85 3,210.15 10.6K
15:26 3,210.10 3,211.60 3,209.00 3,210.40 15.3K
15:27 3,210.00 3,210.80 3,206.95 3,210.80 30.1K
15:28 3,210.85 3,211.00 3,210.00 3,210.00 10.7K
15:29 3,210.00 3,211.00 3,209.50 3,209.50 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし