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 3,194.00 3,194.00 3,194.00 3,194.00 3.0K
09:15 3,197.95 3,197.95 3,191.90 3,196.70 17.0K
09:16 3,198.90 3,204.35 3,198.80 3,200.35 16.0K
09:17 3,200.20 3,203.95 3,200.00 3,201.95 11.8K
09:18 3,203.05 3,204.60 3,201.60 3,202.00 7.1K
09:19 3,201.20 3,204.85 3,200.95 3,203.95 9.8K
09:20 3,203.95 3,209.90 3,203.00 3,207.60 9.2K
09:21 3,207.65 3,207.65 3,203.90 3,204.00 7.5K
09:22 3,204.00 3,204.00 3,197.55 3,197.60 6.1K
09:23 3,198.25 3,202.60 3,198.05 3,202.60 7.0K
09:24 3,202.55 3,204.85 3,201.95 3,203.00 7.0K
09:25 3,203.00 3,205.60 3,202.15 3,205.60 7.8K
09:26 3,205.35 3,208.90 3,205.35 3,207.30 9.2K
09:27 3,206.25 3,210.00 3,204.55 3,209.95 8.1K
09:28 3,209.90 3,211.65 3,207.30 3,210.80 7.3K
09:29 3,210.00 3,210.75 3,207.70 3,208.85 5.7K
09:30 3,209.10 3,210.10 3,205.40 3,207.40 6.6K
09:31 3,205.75 3,209.00 3,205.05 3,209.00 6.6K
09:32 3,209.35 3,212.00 3,208.25 3,209.25 7.0K
09:33 3,209.00 3,212.90 3,208.35 3,212.00 5.0K
09:34 3,212.00 3,214.70 3,212.00 3,214.70 5.5K
09:35 3,214.85 3,219.00 3,214.60 3,219.00 13.3K
09:36 3,218.00 3,223.65 3,218.00 3,220.00 10.8K
09:37 3,220.00 3,223.00 3,217.00 3,222.45 8.4K
09:38 3,222.00 3,222.75 3,220.75 3,220.75 3.0K
09:39 3,220.00 3,222.75 3,220.00 3,222.55 3.3K
09:40 3,221.55 3,222.55 3,218.95 3,218.95 5.0K
09:41 3,219.00 3,220.15 3,218.00 3,219.40 6.5K
09:42 3,220.00 3,220.00 3,217.95 3,217.95 3.0K
09:43 3,217.90 3,218.95 3,217.50 3,217.70 2.4K
09:44 3,217.85 3,219.00 3,217.00 3,217.20 2.5K
09:45 3,217.40 3,218.70 3,214.55 3,218.05 5.0K
09:46 3,218.05 3,218.15 3,217.40 3,218.15 1.9K
09:47 3,218.40 3,221.10 3,218.40 3,221.00 5.5K
09:48 3,220.10 3,222.70 3,220.10 3,222.60 2.5K
09:49 3,222.60 3,223.00 3,222.60 3,223.00 4.2K
09:50 3,221.35 3,222.70 3,221.35 3,221.90 3.3K
09:51 3,222.00 3,224.25 3,222.00 3,224.25 3.7K
09:52 3,224.80 3,225.00 3,223.05 3,224.95 7.1K
09:53 3,224.80 3,227.05 3,224.80 3,225.95 6.8K
09:54 3,225.75 3,225.75 3,221.90 3,222.45 2.4K
09:55 3,221.30 3,222.55 3,220.05 3,221.65 2.1K
09:56 3,222.00 3,224.55 3,221.35 3,223.60 3.0K
09:57 3,224.40 3,225.50 3,223.05 3,223.60 4.3K
09:58 3,223.65 3,225.25 3,223.65 3,225.25 2.0K
09:59 3,225.25 3,226.05 3,225.25 3,225.50 6.3K
10:00 3,224.95 3,229.40 3,224.60 3,228.45 7.5K
10:01 3,229.20 3,233.95 3,228.25 3,233.00 11.3K
10:02 3,232.35 3,236.40 3,232.15 3,235.15 7.9K
10:03 3,235.90 3,236.85 3,233.95 3,234.95 8.0K
10:04 3,234.95 3,239.00 3,234.95 3,238.50 6.6K
10:05 3,238.40 3,240.00 3,238.15 3,239.00 9.8K
10:06 3,238.70 3,243.00 3,238.20 3,242.60 17.1K
10:07 3,240.45 3,242.95 3,239.25 3,241.00 5.2K
10:08 3,241.05 3,241.05 3,238.65 3,241.00 5.6K
10:09 3,242.00 3,242.00 3,240.50 3,240.50 4.8K
10:10 3,241.00 3,243.00 3,240.30 3,242.85 5.6K
10:11 3,242.25 3,242.25 3,240.40 3,242.00 8.1K
10:12 3,242.00 3,242.90 3,238.55 3,239.55 11.1K
10:13 3,240.35 3,241.80 3,238.00 3,240.95 3.6K
10:14 3,240.40 3,242.90 3,239.85 3,242.80 4.8K
10:15 3,242.75 3,243.95 3,240.00 3,240.00 5.1K
10:16 3,240.00 3,241.30 3,238.85 3,240.95 4.0K
10:17 3,240.85 3,242.95 3,240.00 3,242.00 5.2K
10:18 3,242.95 3,242.95 3,239.10 3,239.90 4.5K
10:19 3,239.90 3,241.65 3,238.75 3,240.50 6.9K
10:20 3,240.95 3,242.00 3,240.55 3,241.90 3.5K
10:21 3,241.80 3,242.95 3,240.15 3,242.35 4.0K
10:22 3,243.00 3,243.95 3,242.55 3,243.00 5.1K
10:23 3,242.15 3,243.50 3,240.65 3,242.40 3.8K
10:24 3,242.70 3,243.75 3,242.45 3,243.60 8.3K
10:25 3,243.70 3,245.00 3,242.65 3,245.00 6.4K
10:26 3,245.00 3,245.00 3,242.70 3,245.00 4.1K
10:27 3,244.80 3,245.60 3,243.30 3,243.30 10.5K
10:28 3,243.30 3,244.20 3,241.75 3,241.75 3.1K
10:29 3,242.10 3,247.75 3,242.10 3,246.45 7.7K
10:30 3,248.00 3,249.00 3,247.90 3,248.50 6.3K
10:31 3,248.45 3,250.00 3,248.45 3,249.95 7.9K
10:32 3,249.95 3,250.00 3,247.90 3,250.00 2.4K
10:33 3,250.00 3,250.00 3,248.05 3,249.90 12.1K
10:34 3,248.75 3,250.00 3,248.75 3,250.00 8.4K
10:35 3,250.10 3,252.00 3,250.10 3,250.85 4.1K
10:36 3,250.90 3,251.15 3,250.00 3,250.00 5.9K
10:37 3,250.00 3,250.00 3,249.05 3,249.15 4.3K
10:38 3,248.95 3,249.20 3,247.10 3,247.20 3.4K
10:39 3,246.20 3,247.60 3,245.20 3,247.20 4.5K
10:40 3,246.50 3,247.30 3,245.35 3,247.00 2.2K
10:41 3,244.50 3,247.00 3,244.50 3,246.10 5.5K
10:42 3,245.45 3,247.00 3,244.80 3,247.00 4.7K
10:43 3,246.70 3,247.90 3,246.25 3,246.45 2.9K
10:44 3,245.30 3,247.00 3,245.20 3,246.00 6.0K
10:45 3,246.05 3,246.75 3,243.75 3,246.00 5.4K
10:46 3,245.75 3,246.75 3,245.00 3,245.60 1.9K
10:47 3,245.70 3,246.00 3,244.65 3,245.10 4.5K
10:48 3,245.75 3,245.95 3,245.05 3,245.35 10.6K
10:49 3,245.05 3,245.90 3,244.75 3,245.00 6.6K
10:50 3,245.00 3,245.95 3,245.00 3,245.10 6.8K
10:51 3,245.10 3,245.75 3,245.00 3,245.50 7.6K
10:52 3,249.80 3,252.00 3,248.00 3,251.90 11.8K
10:53 3,252.00 3,252.00 3,250.30 3,251.40 2.5K
10:54 3,251.00 3,251.00 3,250.30 3,250.35 1.8K
10:55 3,250.95 3,251.95 3,250.05 3,250.05 2.7K
10:56 3,250.35 3,250.35 3,248.75 3,250.00 2.0K
10:57 3,249.55 3,249.55 3,248.00 3,248.05 3.7K
10:58 3,248.10 3,249.00 3,248.10 3,248.85 1.5K
10:59 3,248.25 3,249.70 3,248.00 3,248.40 3.0K
11:00 3,248.40 3,250.00 3,248.40 3,250.00 1.4K
11:01 3,249.25 3,250.00 3,249.05 3,249.95 3.2K
11:02 3,249.95 3,249.95 3,248.00 3,248.50 1.8K
11:03 3,248.00 3,249.90 3,247.15 3,249.90 4.0K
11:04 3,249.70 3,251.85 3,248.75 3,251.85 3.8K
11:05 3,251.85 3,251.85 3,250.00 3,250.90 3.5K
11:06 3,252.00 3,252.00 3,250.10 3,251.35 1.7K
11:07 3,251.80 3,253.00 3,250.95 3,252.25 3.8K
11:08 3,252.35 3,252.40 3,250.95 3,252.05 2.9K
11:09 3,252.05 3,254.45 3,251.55 3,251.85 8.6K
11:10 3,252.15 3,253.60 3,251.90 3,252.00 6.4K
11:11 3,252.05 3,253.65 3,251.95 3,251.95 6.7K
11:12 3,251.95 3,252.40 3,250.95 3,251.25 2.6K
11:13 3,252.00 3,252.00 3,250.00 3,250.00 2.1K
11:14 3,250.40 3,251.50 3,249.95 3,250.60 1.9K
11:15 3,249.95 3,250.40 3,249.65 3,250.25 9.8K
11:16 3,250.25 3,251.00 3,250.00 3,250.00 2.3K
11:17 3,250.00 3,250.40 3,250.00 3,250.00 2.3K
11:18 3,250.05 3,252.70 3,250.05 3,251.60 3.1K
11:19 3,251.95 3,252.85 3,251.65 3,252.75 5.7K
11:20 3,251.75 3,252.60 3,250.00 3,250.00 1.5K
11:21 3,250.00 3,250.10 3,248.90 3,249.00 8.7K
11:22 3,249.95 3,251.70 3,249.95 3,251.70 3.1K
11:23 3,251.35 3,251.70 3,250.50 3,250.50 1.2K
11:24 3,250.00 3,251.00 3,250.00 3,250.85 1.7K
11:25 3,250.70 3,250.70 3,250.00 3,250.00 1.3K
11:26 3,250.05 3,250.35 3,250.05 3,250.30 1.6K
11:27 3,249.55 3,249.60 3,248.05 3,248.45 5.8K
11:28 3,248.45 3,248.95 3,243.65 3,245.00 5.9K
11:29 3,245.00 3,248.90 3,243.90 3,247.95 6.9K
11:30 3,248.00 3,249.00 3,247.15 3,247.15 2.5K
11:31 3,246.05 3,247.45 3,246.05 3,246.25 2.0K
11:32 3,245.35 3,249.90 3,245.35 3,249.30 4.3K
11:33 3,249.90 3,251.05 3,248.40 3,250.15 6.6K
11:34 3,250.00 3,250.90 3,247.75 3,247.75 14.0K
11:35 3,247.90 3,247.90 3,244.00 3,244.20 11.0K
11:36 3,245.00 3,246.00 3,244.25 3,246.00 2.0K
11:37 3,246.00 3,246.00 3,245.00 3,245.25 1.6K
11:38 3,245.00 3,246.00 3,245.00 3,246.00 2.2K
11:39 3,245.20 3,245.50 3,245.00 3,245.00 2.3K
11:40 3,245.00 3,245.00 3,244.55 3,244.75 9.3K
11:41 3,244.75 3,245.00 3,244.75 3,244.75 2.3K
11:42 3,244.75 3,245.00 3,243.30 3,244.60 7.0K
11:43 3,244.50 3,244.85 3,242.60 3,242.60 6.1K
11:44 3,242.15 3,244.00 3,242.00 3,243.05 2.6K
11:45 3,243.05 3,243.05 3,243.00 3,243.00 1.5K
11:46 3,243.00 3,244.05 3,243.00 3,243.00 1.6K
11:47 3,243.15 3,245.00 3,243.15 3,244.05 2.3K
11:48 3,244.00 3,244.95 3,243.50 3,244.05 2.4K
11:49 3,243.50 3,245.00 3,243.50 3,243.80 2.7K
11:50 3,244.95 3,245.00 3,243.50 3,244.65 2.2K
11:51 3,244.70 3,245.00 3,243.25 3,243.25 2.2K
11:52 3,243.35 3,244.60 3,243.00 3,243.00 1.4K
11:53 3,243.00 3,243.05 3,240.10 3,241.30 2.4K
11:54 3,241.00 3,242.35 3,240.00 3,240.05 2.0K
11:55 3,240.05 3,243.00 3,240.05 3,241.65 2.2K
11:56 3,241.25 3,241.40 3,241.00 3,241.10 1.3K
11:57 3,241.25 3,241.25 3,241.10 3,241.20 1.5K
11:58 3,241.35 3,244.75 3,241.35 3,244.70 3.8K
11:59 3,246.40 3,247.10 3,245.00 3,247.10 4.9K
12:00 3,247.20 3,248.60 3,246.15 3,246.60 2.1K
12:01 3,245.90 3,247.50 3,245.55 3,247.30 7.8K
12:02 3,246.35 3,247.90 3,245.95 3,246.10 2.2K
12:03 3,246.90 3,247.70 3,245.80 3,245.85 2.8K
12:04 3,245.85 3,247.10 3,245.80 3,245.85 3.2K
12:05 3,245.90 3,247.65 3,245.30 3,245.30 3.9K
12:06 3,245.60 3,245.60 3,244.30 3,245.00 5.4K
12:07 3,245.00 3,245.05 3,238.60 3,240.30 12.7K
12:08 3,240.15 3,240.55 3,239.50 3,240.40 3.0K
12:09 3,240.00 3,241.00 3,240.00 3,240.00 2.7K
12:10 3,240.00 3,240.90 3,236.00 3,236.00 9.1K
12:11 3,236.65 3,239.35 3,236.60 3,238.30 2.4K
12:12 3,238.30 3,239.35 3,238.30 3,238.45 1.4K
12:13 3,238.50 3,239.50 3,236.25 3,236.55 5.5K
12:14 3,236.55 3,237.00 3,236.10 3,236.55 3.4K
12:15 3,236.55 3,237.60 3,236.35 3,237.15 1.4K
12:16 3,236.95 3,237.00 3,236.00 3,236.10 2.0K
12:17 3,236.10 3,236.55 3,236.10 3,236.15 1.9K
12:18 3,236.15 3,237.60 3,235.05 3,235.05 3.1K
12:19 3,235.05 3,236.10 3,235.05 3,235.80 2.2K
12:20 3,236.25 3,236.25 3,235.05 3,235.70 1.2K
12:21 3,235.95 3,236.75 3,235.00 3,235.00 1.3K
12:22 3,235.20 3,235.90 3,235.05 3,235.10 1.1K
12:23 3,235.10 3,235.90 3,235.00 3,235.05 2.3K
12:24 3,235.95 3,236.00 3,235.00 3,235.25 1.1K
12:25 3,235.25 3,236.00 3,235.00 3,235.00 1.2K
12:26 3,235.00 3,236.00 3,235.00 3,235.00 2.4K
12:27 3,235.00 3,235.90 3,234.00 3,234.25 4.6K
12:28 3,234.00 3,234.00 3,232.50 3,233.85 7.1K
12:29 3,233.55 3,234.00 3,233.50 3,233.90 2.1K
12:30 3,234.00 3,234.00 3,233.15 3,233.50 8.4K
12:31 3,233.65 3,234.70 3,233.25 3,233.40 3.4K
12:32 3,233.25 3,233.65 3,232.00 3,233.25 2.7K
12:33 3,233.25 3,233.40 3,231.60 3,231.60 4.6K
12:34 3,231.60 3,232.25 3,230.30 3,231.65 9.4K
12:35 3,232.15 3,233.95 3,231.90 3,233.20 6.5K
12:36 3,233.15 3,233.70 3,233.10 3,233.10 4.3K
12:37 3,233.00 3,233.45 3,231.65 3,231.65 7.1K
12:38 3,231.75 3,232.85 3,231.00 3,232.10 6.5K
12:39 3,231.85 3,233.30 3,231.15 3,232.00 4.2K
12:40 3,232.00 3,232.00 3,230.20 3,230.65 8.5K
12:41 3,230.20 3,230.60 3,230.20 3,230.55 1.9K
12:42 3,230.50 3,230.75 3,230.15 3,230.30 4.0K
12:43 3,230.30 3,232.90 3,230.15 3,230.55 6.5K
12:44 3,230.30 3,231.20 3,229.35 3,230.00 10.2K
12:45 3,230.00 3,230.55 3,228.65 3,230.20 2.0K
12:46 3,230.20 3,231.25 3,230.10 3,230.20 2.0K
12:47 3,230.00 3,230.55 3,230.00 3,230.15 5.7K
12:48 3,230.10 3,231.20 3,228.35 3,228.35 3.1K
12:49 3,228.45 3,229.00 3,226.80 3,227.55 1.5K
12:50 3,227.70 3,230.15 3,227.70 3,230.05 24.1K
12:51 3,229.00 3,233.35 3,228.45 3,233.35 5.5K
12:52 3,233.30 3,236.90 3,232.85 3,236.90 4.3K
12:53 3,236.00 3,236.95 3,235.00 3,236.85 3.4K
12:54 3,236.75 3,237.00 3,235.00 3,235.00 2.2K
12:55 3,237.00 3,240.00 3,236.75 3,239.90 6.1K
12:56 3,239.75 3,239.75 3,237.00 3,238.95 1.9K
12:57 3,238.90 3,238.90 3,235.00 3,235.00 7.1K
12:58 3,235.05 3,236.00 3,234.15 3,234.95 8.0K
12:59 3,234.95 3,237.00 3,234.95 3,236.70 10.2K
13:00 3,238.60 3,240.35 3,238.60 3,240.10 10.2K
13:01 3,240.10 3,242.10 3,238.85 3,239.00 9.0K
13:02 3,239.00 3,240.70 3,238.20 3,239.50 3.1K
13:03 3,240.75 3,242.50 3,240.75 3,242.30 1.9K
13:04 3,241.95 3,243.65 3,240.75 3,243.50 2.4K
13:05 3,243.30 3,244.00 3,242.95 3,244.00 2.2K
13:06 3,244.00 3,244.75 3,242.65 3,243.90 1.6K
13:07 3,244.65 3,245.75 3,243.55 3,245.30 2.6K
13:08 3,244.25 3,246.60 3,244.10 3,246.25 2.5K
13:09 3,246.55 3,246.55 3,243.65 3,245.60 2.1K
13:10 3,245.70 3,246.45 3,244.35 3,246.05 1.8K
13:11 3,246.05 3,246.75 3,246.00 3,246.05 2.5K
13:12 3,246.30 3,246.45 3,245.25 3,245.90 1.9K
13:13 3,246.45 3,247.55 3,246.00 3,247.50 5.2K
13:14 3,247.40 3,248.75 3,247.40 3,248.55 3.0K
13:15 3,248.30 3,248.90 3,247.80 3,248.90 5.9K
13:16 3,248.85 3,250.00 3,248.85 3,249.95 4.0K
13:17 3,249.95 3,251.00 3,249.10 3,250.00 3.5K
13:18 3,250.80 3,251.50 3,249.90 3,251.20 1.7K
13:19 3,251.20 3,252.00 3,250.00 3,251.00 2.9K
13:20 3,251.40 3,252.10 3,249.25 3,249.25 3.0K
13:21 3,249.90 3,252.10 3,249.25 3,252.10 9.9K
13:22 3,251.65 3,251.70 3,250.30 3,251.35 1.7K
13:23 3,251.35 3,251.35 3,249.95 3,251.05 1.6K
13:24 3,251.00 3,252.30 3,251.00 3,252.00 3.2K
13:25 3,252.30 3,252.30 3,251.30 3,251.55 2.9K
13:26 3,252.45 3,252.45 3,250.00 3,251.00 2.0K
13:27 3,250.25 3,251.35 3,250.00 3,251.05 1.8K
13:28 3,251.10 3,251.45 3,250.45 3,251.20 1.4K
13:29 3,251.20 3,251.20 3,250.00 3,250.60 1.4K
13:30 3,250.65 3,251.50 3,250.60 3,251.00 1.8K
13:31 3,251.00 3,251.50 3,250.50 3,251.20 1.8K
13:32 3,251.20 3,251.60 3,250.50 3,251.60 2.4K
13:33 3,251.25 3,251.25 3,250.05 3,250.05 2.0K
13:34 3,250.05 3,251.25 3,250.05 3,250.95 1.1K
13:35 3,250.05 3,251.60 3,250.00 3,250.30 2.4K
13:36 3,250.00 3,251.00 3,250.00 3,250.80 3.2K
13:37 3,250.80 3,251.45 3,250.75 3,250.90 1.3K
13:38 3,250.90 3,250.90 3,250.20 3,250.50 1.8K
13:39 3,250.50 3,250.90 3,250.40 3,250.90 3.8K
13:40 3,251.60 3,253.15 3,251.60 3,253.15 5.3K
13:41 3,253.15 3,253.90 3,253.00 3,253.00 3.1K
13:42 3,252.30 3,253.65 3,252.05 3,252.55 3.0K
13:43 3,252.55 3,252.90 3,251.30 3,252.60 1.2K
13:44 3,252.50 3,254.00 3,251.50 3,254.00 2.3K
13:45 3,254.00 3,255.00 3,253.50 3,255.00 5.7K
13:46 3,254.30 3,255.00 3,254.00 3,254.45 1.8K
13:47 3,254.75 3,254.75 3,253.00 3,254.20 2.0K
13:48 3,254.50 3,254.90 3,253.15 3,254.50 2.1K
13:49 3,254.60 3,257.00 3,254.30 3,256.80 8.8K
13:50 3,257.45 3,257.45 3,255.40 3,256.50 2.1K
13:51 3,256.50 3,257.45 3,256.30 3,256.30 2.4K
13:52 3,256.40 3,258.45 3,256.40 3,258.45 3.1K
13:53 3,258.30 3,259.85 3,258.30 3,259.85 3.6K
13:54 3,259.85 3,261.15 3,257.00 3,257.80 19.7K
13:55 3,259.20 3,260.00 3,257.95 3,259.15 2.7K
13:56 3,258.90 3,259.95 3,257.65 3,259.90 2.8K
13:57 3,260.00 3,260.00 3,258.40 3,259.45 1.1K
13:58 3,259.10 3,261.60 3,258.65 3,261.00 12.4K
13:59 3,261.40 3,261.50 3,260.00 3,260.85 3.4K
14:00 3,260.55 3,262.00 3,260.55 3,262.00 3.5K
14:01 3,263.00 3,265.35 3,262.75 3,265.10 9.3K
14:02 3,265.10 3,265.10 3,261.35 3,262.45 6.9K
14:03 3,263.85 3,264.00 3,262.15 3,263.00 1.8K
14:04 3,263.00 3,265.15 3,262.65 3,265.15 4.1K
14:05 3,265.05 3,265.35 3,265.00 3,265.20 6.3K
14:06 3,265.35 3,265.55 3,264.90 3,264.90 3.3K
14:07 3,263.55 3,264.90 3,263.35 3,264.35 1.9K
14:08 3,264.05 3,264.80 3,262.05 3,262.05 2.6K
14:09 3,263.45 3,264.80 3,262.90 3,264.40 2.9K
14:10 3,264.80 3,264.80 3,262.90 3,263.80 2.5K
14:11 3,263.95 3,264.00 3,262.05 3,262.90 1.8K
14:12 3,263.00 3,265.70 3,262.05 3,265.15 10.7K
14:13 3,265.15 3,266.85 3,265.00 3,266.85 12.4K
14:14 3,267.00 3,267.90 3,266.00 3,267.50 3.9K
14:15 3,267.20 3,269.95 3,266.55 3,269.90 7.4K
14:16 3,270.00 3,270.00 3,268.50 3,268.70 5.6K
14:17 3,269.50 3,271.00 3,269.25 3,270.45 10.0K
14:18 3,270.00 3,270.70 3,268.80 3,268.80 2.3K
14:19 3,270.00 3,270.70 3,267.95 3,268.80 3.8K
14:20 3,269.65 3,270.15 3,268.85 3,269.00 4.5K
14:21 3,268.85 3,270.20 3,267.05 3,267.55 3.2K
14:22 3,268.35 3,269.75 3,267.20 3,268.30 2.6K
14:23 3,268.60 3,270.00 3,267.75 3,270.00 2.4K
14:24 3,270.00 3,270.90 3,268.75 3,270.90 4.7K
14:25 3,270.25 3,273.00 3,270.25 3,271.60 7.5K
14:26 3,272.40 3,277.65 3,272.40 3,275.60 28.5K
14:27 3,274.65 3,277.60 3,274.10 3,277.60 9.4K
14:28 3,276.60 3,278.00 3,275.05 3,278.00 10.7K
14:29 3,278.10 3,278.10 3,276.55 3,277.00 9.5K
14:30 3,276.70 3,277.95 3,276.50 3,277.05 11.8K
14:31 3,276.95 3,277.65 3,276.00 3,277.55 8.3K
14:32 3,277.35 3,277.95 3,276.00 3,276.50 7.1K
14:33 3,276.00 3,277.70 3,276.00 3,277.00 6.7K
14:34 3,277.30 3,277.75 3,276.05 3,277.75 4.5K
14:35 3,277.00 3,277.65 3,275.20 3,276.45 7.0K
14:36 3,275.85 3,277.20 3,275.05 3,276.10 7.4K
14:37 3,276.85 3,277.20 3,275.20 3,277.20 8.6K
14:38 3,276.80 3,277.10 3,276.05 3,277.00 4.2K
14:39 3,277.00 3,277.10 3,275.00 3,276.00 5.8K
14:40 3,275.75 3,277.40 3,275.40 3,277.00 17.5K
14:41 3,275.55 3,277.35 3,275.55 3,276.00 4.0K
14:42 3,276.70 3,277.45 3,275.15 3,277.45 12.4K
14:43 3,277.70 3,277.70 3,275.00 3,275.50 4.6K
14:44 3,276.45 3,276.45 3,272.70 3,272.70 6.1K
14:45 3,272.70 3,274.30 3,272.00 3,273.75 6.9K
14:46 3,273.85 3,274.45 3,272.00 3,273.50 5.5K
14:47 3,273.75 3,273.85 3,272.00 3,272.75 6.6K
14:48 3,273.05 3,273.15 3,271.15 3,272.60 5.3K
14:49 3,272.85 3,273.45 3,271.10 3,272.10 3.6K
14:50 3,271.50 3,272.00 3,270.85 3,271.35 3.2K
14:51 3,271.35 3,271.35 3,269.25 3,269.95 8.7K
14:52 3,269.80 3,271.00 3,268.20 3,268.75 7.8K
14:53 3,268.10 3,269.00 3,268.00 3,268.75 6.7K
14:54 3,268.95 3,268.95 3,266.50 3,266.70 4.7K
14:55 3,266.65 3,268.00 3,266.10 3,268.00 7.0K
14:56 3,267.60 3,268.20 3,266.80 3,267.90 5.6K
14:57 3,266.95 3,271.65 3,266.90 3,270.80 12.0K
14:58 3,270.85 3,270.95 3,267.85 3,268.20 6.0K
14:59 3,267.15 3,268.70 3,266.90 3,266.90 9.8K
15:00 3,267.15 3,267.85 3,266.35 3,266.35 6.2K
15:01 3,266.15 3,269.10 3,265.30 3,269.10 9.3K
15:02 3,269.15 3,270.20 3,269.15 3,269.55 8.9K
15:03 3,269.95 3,270.85 3,268.65 3,270.10 9.0K
15:04 3,269.70 3,271.00 3,269.00 3,270.30 10.2K
15:05 3,270.70 3,270.70 3,268.30 3,269.50 8.2K
15:06 3,269.30 3,270.15 3,267.65 3,270.00 15.4K
15:07 3,270.00 3,270.95 3,270.00 3,270.15 9.7K
15:08 3,270.50 3,272.60 3,270.50 3,272.45 10.0K
15:09 3,273.25 3,273.25 3,270.55 3,272.60 13.7K
15:10 3,272.00 3,275.15 3,270.95 3,272.25 13.8K
15:11 3,272.05 3,273.00 3,271.05 3,272.05 9.0K
15:12 3,272.25 3,272.30 3,271.05 3,271.05 6.1K
15:13 3,271.90 3,273.25 3,270.45 3,273.20 8.1K
15:14 3,273.35 3,274.25 3,273.05 3,273.05 7.9K
15:15 3,273.15 3,273.85 3,270.45 3,271.30 11.9K
15:16 3,271.90 3,271.95 3,269.75 3,270.75 7.6K
15:17 3,271.05 3,271.40 3,269.10 3,270.10 8.9K
15:18 3,270.15 3,271.45 3,268.95 3,269.50 6.6K
15:19 3,269.20 3,270.85 3,269.20 3,270.40 17.6K
15:20 3,270.15 3,270.50 3,269.05 3,269.10 10.2K
15:21 3,270.40 3,270.40 3,269.70 3,270.00 6.1K
15:22 3,270.00 3,270.50 3,270.00 3,270.30 4.8K
15:23 3,270.25 3,270.50 3,270.20 3,270.25 15.3K
15:24 3,270.10 3,271.35 3,270.10 3,270.95 5.6K
15:25 3,271.45 3,271.45 3,270.00 3,270.85 7.1K
15:26 3,270.70 3,270.95 3,270.00 3,270.30 14.5K
15:27 3,270.15 3,271.10 3,270.00 3,270.55 6.1K
15:28 3,270.75 3,271.55 3,270.65 3,271.55 4.6K
15:29 3,270.90 3,272.00 3,270.00 3,270.70 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