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 3,335.25 3,335.25 3,335.25 3,335.25 2.6K
09:15 3,330.20 3,330.20 3,314.85 3,314.85 20.3K
09:16 3,314.95 3,316.00 3,305.75 3,307.25 12.7K
09:17 3,306.75 3,310.95 3,303.10 3,310.95 6.5K
09:18 3,310.20 3,316.60 3,310.20 3,315.35 6.9K
09:19 3,315.50 3,316.90 3,314.65 3,316.50 8.3K
09:20 3,316.10 3,316.20 3,312.05 3,312.05 6.3K
09:21 3,311.45 3,313.65 3,310.45 3,313.65 4.6K
09:22 3,312.60 3,314.50 3,312.00 3,314.50 3.9K
09:23 3,314.40 3,316.90 3,314.40 3,316.55 4.7K
09:24 3,316.45 3,318.55 3,316.10 3,318.55 4.9K
09:25 3,319.30 3,319.30 3,313.80 3,313.80 6.9K
09:26 3,314.05 3,314.25 3,310.00 3,313.45 6.2K
09:27 3,313.30 3,314.45 3,312.45 3,313.65 4.4K
09:28 3,311.95 3,313.45 3,311.10 3,311.10 3.4K
09:29 3,311.10 3,314.30 3,311.10 3,314.00 2.0K
09:30 3,314.00 3,316.55 3,313.00 3,316.20 3.0K
09:31 3,316.20 3,318.85 3,315.55 3,318.00 3.3K
09:32 3,318.15 3,318.15 3,314.00 3,314.00 6.4K
09:33 3,313.65 3,315.95 3,312.35 3,312.90 3.8K
09:34 3,313.90 3,318.15 3,313.90 3,317.80 8.7K
09:35 3,318.15 3,318.95 3,317.45 3,318.00 2.2K
09:36 3,318.80 3,318.80 3,316.95 3,318.15 3.2K
09:37 3,319.45 3,320.05 3,317.20 3,320.05 14.3K
09:38 3,320.80 3,320.80 3,313.90 3,314.30 4.1K
09:39 3,314.05 3,315.30 3,312.55 3,313.10 2.1K
09:40 3,313.45 3,315.15 3,305.00 3,305.00 27.4K
09:41 3,304.25 3,307.45 3,300.80 3,303.90 31.2K
09:42 3,302.90 3,303.90 3,298.15 3,298.75 3.4K
09:43 3,296.00 3,297.75 3,293.00 3,293.00 35.8K
09:44 3,293.00 3,295.65 3,289.55 3,289.55 26.7K
09:45 3,290.00 3,290.00 3,287.00 3,288.15 26.4K
09:46 3,289.00 3,289.00 3,284.35 3,285.00 13.1K
09:47 3,285.00 3,285.95 3,284.75 3,285.00 23.4K
09:48 3,285.00 3,286.00 3,281.65 3,285.90 11.8K
09:49 3,285.80 3,287.35 3,284.05 3,287.00 11.9K
09:50 3,287.00 3,287.00 3,285.00 3,286.95 11.4K
09:51 3,286.00 3,286.00 3,279.40 3,279.40 49.9K
09:52 3,280.30 3,283.25 3,276.90 3,283.25 31.4K
09:53 3,282.50 3,287.70 3,282.50 3,287.70 3.5K
09:54 3,288.00 3,291.80 3,287.70 3,287.70 8.4K
09:55 3,289.15 3,293.00 3,289.15 3,292.00 5.0K
09:56 3,292.50 3,293.60 3,292.00 3,293.35 5.4K
09:57 3,293.00 3,294.00 3,291.90 3,293.90 2.6K
09:58 3,292.15 3,293.30 3,292.15 3,293.30 1.5K
09:59 3,293.20 3,296.60 3,292.60 3,296.60 3.2K
10:00 3,297.00 3,298.00 3,296.00 3,296.00 2.4K
10:01 3,296.65 3,296.65 3,293.30 3,293.30 3.0K
10:02 3,294.65 3,296.85 3,294.25 3,296.85 1.5K
10:03 3,296.95 3,299.00 3,295.85 3,299.00 2.8K
10:04 3,299.00 3,299.20 3,296.25 3,297.80 7.7K
10:05 3,297.80 3,298.00 3,294.95 3,295.20 1.7K
10:06 3,294.85 3,294.85 3,288.45 3,288.45 4.0K
10:07 3,288.00 3,290.00 3,285.25 3,285.25 6.1K
10:08 3,287.55 3,289.10 3,286.00 3,288.10 2.9K
10:09 3,287.90 3,287.90 3,285.60 3,287.00 0.9K
10:10 3,287.00 3,287.00 3,284.00 3,285.25 2.6K
10:11 3,285.90 3,285.90 3,283.00 3,284.35 2.6K
10:12 3,284.35 3,285.90 3,283.65 3,285.90 3.7K
10:13 3,285.90 3,288.40 3,285.90 3,287.10 2.5K
10:14 3,285.95 3,289.85 3,285.95 3,289.60 1.5K
10:15 3,289.50 3,291.05 3,287.15 3,291.05 1.7K
10:16 3,291.20 3,292.40 3,291.20 3,292.40 3.3K
10:17 3,293.45 3,294.60 3,292.00 3,294.60 2.1K
10:18 3,294.05 3,296.95 3,294.05 3,296.80 4.0K
10:19 3,297.70 3,298.10 3,294.65 3,296.10 2.7K
10:20 3,295.95 3,297.90 3,295.50 3,297.60 1.7K
10:21 3,297.90 3,297.90 3,296.00 3,297.80 1.3K
10:22 3,297.90 3,297.90 3,291.65 3,295.00 4.7K
10:23 3,295.00 3,296.65 3,295.00 3,295.95 1.9K
10:24 3,296.70 3,296.80 3,292.05 3,296.50 5.2K
10:25 3,296.65 3,297.00 3,295.45 3,295.90 1.6K
10:26 3,296.95 3,297.45 3,296.00 3,296.50 1.4K
10:27 3,296.70 3,298.85 3,296.05 3,298.85 1.3K
10:28 3,298.85 3,298.95 3,298.05 3,298.80 1.4K
10:29 3,298.10 3,298.85 3,297.65 3,297.90 1.1K
10:30 3,297.65 3,299.00 3,297.65 3,298.95 1.3K
10:31 3,299.45 3,300.85 3,299.45 3,300.85 2.4K
10:32 3,300.85 3,301.95 3,298.20 3,298.20 3.2K
10:33 3,298.95 3,300.95 3,298.05 3,300.95 2.4K
10:34 3,301.00 3,302.45 3,300.05 3,302.45 4.3K
10:35 3,302.75 3,303.50 3,301.65 3,303.25 2.6K
10:36 3,303.55 3,303.90 3,301.00 3,301.00 2.1K
10:37 3,301.00 3,302.20 3,301.00 3,301.50 1.0K
10:38 3,302.00 3,302.00 3,300.05 3,300.90 3.9K
10:39 3,301.30 3,302.50 3,300.50 3,302.50 2.5K
10:40 3,303.05 3,304.25 3,302.15 3,304.05 4.2K
10:41 3,304.10 3,304.70 3,301.25 3,302.90 19.5K
10:42 3,302.90 3,302.90 3,301.30 3,302.00 1.2K
10:43 3,302.00 3,302.25 3,301.00 3,301.75 1.2K
10:44 3,301.00 3,301.00 3,300.00 3,300.45 1.7K
10:45 3,300.45 3,302.00 3,300.45 3,301.05 0.9K
10:46 3,302.00 3,302.00 3,300.00 3,300.85 1.8K
10:47 3,300.85 3,301.70 3,300.70 3,301.70 0.8K
10:48 3,301.50 3,301.75 3,300.95 3,300.95 1.7K
10:49 3,301.70 3,301.75 3,301.30 3,301.70 0.8K
10:50 3,301.50 3,301.75 3,301.50 3,301.75 1.1K
10:51 3,301.50 3,301.50 3,297.50 3,297.50 1.9K
10:52 3,296.95 3,300.80 3,296.60 3,300.80 5.3K
10:53 3,301.00 3,301.75 3,300.00 3,301.75 4.8K
10:54 3,301.75 3,301.75 3,300.10 3,301.25 9.4K
10:55 3,301.25 3,301.75 3,301.00 3,301.25 6.0K
10:56 3,301.75 3,301.85 3,301.05 3,301.85 0.9K
10:57 3,301.25 3,304.00 3,301.25 3,303.75 2.1K
10:58 3,304.00 3,304.40 3,303.90 3,304.40 1.2K
10:59 3,304.40 3,305.00 3,304.10 3,305.00 3.2K
11:00 3,305.45 3,306.00 3,305.10 3,306.00 2.5K
11:01 3,306.40 3,306.45 3,305.00 3,305.00 1.8K
11:02 3,304.40 3,305.00 3,302.60 3,304.15 1.2K
11:03 3,303.35 3,304.45 3,302.50 3,302.50 1.1K
11:04 3,303.30 3,303.30 3,301.35 3,302.85 1.0K
11:05 3,302.90 3,304.55 3,302.90 3,304.55 1.0K
11:06 3,304.95 3,305.00 3,304.05 3,304.95 1.8K
11:07 3,304.50 3,304.80 3,304.10 3,304.60 0.8K
11:08 3,304.60 3,305.00 3,304.00 3,305.00 4.7K
11:09 3,304.15 3,306.10 3,304.15 3,305.75 2.1K
11:10 3,305.25 3,305.25 3,304.20 3,304.95 1.6K
11:11 3,304.60 3,305.45 3,304.00 3,304.90 0.7K
11:12 3,305.45 3,305.45 3,304.60 3,305.00 0.6K
11:13 3,305.00 3,308.00 3,304.70 3,308.00 2.0K
11:14 3,308.00 3,308.00 3,307.30 3,307.30 1.4K
11:15 3,307.30 3,308.65 3,307.30 3,307.30 1.5K
11:16 3,307.80 3,308.30 3,306.75 3,308.25 0.8K
11:17 3,308.25 3,308.25 3,307.15 3,307.65 1.5K
11:18 3,307.45 3,307.65 3,306.85 3,306.85 0.7K
11:19 3,307.45 3,307.80 3,305.95 3,305.95 0.7K
11:20 3,305.85 3,305.95 3,305.45 3,305.45 0.9K
11:21 3,305.75 3,305.75 3,305.00 3,305.00 1.2K
11:22 3,305.15 3,305.25 3,305.00 3,305.15 1.8K
11:23 3,305.35 3,305.40 3,305.00 3,305.40 0.6K
11:24 3,305.70 3,306.75 3,305.55 3,306.15 1.1K
11:25 3,306.15 3,307.00 3,305.80 3,306.55 0.9K
11:26 3,306.55 3,307.85 3,306.20 3,306.65 1.2K
11:27 3,306.95 3,306.95 3,305.10 3,305.25 4.4K
11:28 3,305.25 3,305.85 3,305.00 3,305.85 3.2K
11:29 3,305.90 3,305.90 3,305.00 3,305.20 1.1K
11:30 3,305.00 3,305.45 3,305.00 3,305.45 0.7K
11:31 3,305.10 3,305.50 3,305.00 3,305.00 1.5K
11:32 3,305.10 3,307.50 3,305.10 3,307.50 0.9K
11:33 3,307.00 3,309.20 3,307.00 3,309.15 3.1K
11:34 3,309.15 3,309.45 3,308.05 3,308.80 0.8K
11:35 3,308.55 3,308.55 3,306.40 3,307.70 0.9K
11:36 3,306.95 3,309.65 3,306.90 3,308.10 1.5K
11:37 3,308.50 3,309.25 3,308.00 3,308.95 0.8K
11:38 3,308.60 3,309.45 3,308.15 3,309.40 0.9K
11:39 3,308.75 3,309.25 3,308.50 3,309.20 0.8K
11:40 3,309.05 3,309.50 3,308.10 3,308.60 1.6K
11:41 3,308.75 3,309.00 3,308.60 3,309.00 1.1K
11:42 3,308.65 3,309.00 3,308.45 3,308.85 0.7K
11:43 3,308.45 3,309.00 3,308.05 3,308.95 0.8K
11:44 3,308.70 3,309.80 3,308.00 3,308.00 10.7K
11:45 3,308.00 3,308.00 3,305.50 3,305.80 2.0K
11:46 3,306.10 3,306.40 3,305.10 3,305.25 0.7K
11:47 3,305.00 3,306.60 3,305.00 3,306.60 1.3K
11:48 3,306.35 3,306.65 3,306.00 3,306.55 0.9K
11:49 3,306.40 3,306.55 3,306.05 3,306.10 1.7K
11:50 3,306.40 3,307.55 3,305.95 3,307.00 2.5K
11:51 3,307.00 3,307.30 3,305.25 3,307.00 2.8K
11:52 3,307.00 3,307.50 3,307.00 3,307.00 1.3K
11:53 3,307.00 3,308.10 3,307.00 3,308.00 4.3K
11:54 3,306.90 3,306.90 3,305.10 3,305.45 1.2K
11:55 3,304.25 3,305.45 3,303.75 3,304.95 1.4K
11:56 3,305.00 3,305.05 3,304.40 3,304.65 1.3K
11:57 3,304.60 3,306.35 3,304.60 3,305.05 1.1K
11:58 3,304.65 3,306.40 3,304.00 3,305.60 1.9K
11:59 3,304.80 3,306.00 3,304.60 3,305.55 1.0K
12:00 3,305.50 3,306.00 3,305.10 3,306.00 1.1K
12:01 3,306.00 3,306.55 3,305.25 3,306.40 1.2K
12:02 3,305.50 3,306.45 3,305.10 3,305.10 2.0K
12:03 3,305.70 3,306.55 3,305.10 3,306.50 0.9K
12:04 3,306.85 3,307.35 3,305.05 3,306.40 3.1K
12:05 3,305.10 3,306.50 3,304.60 3,305.10 1.7K
12:06 3,304.70 3,305.90 3,304.60 3,305.80 1.1K
12:07 3,304.65 3,306.00 3,304.65 3,304.90 1.1K
12:08 3,304.90 3,306.05 3,304.60 3,304.60 2.7K
12:09 3,305.00 3,305.95 3,304.60 3,305.85 1.1K
12:10 3,305.10 3,305.50 3,302.50 3,303.85 1.9K
12:11 3,302.30 3,304.00 3,302.20 3,304.00 1.2K
12:12 3,304.00 3,305.00 3,303.70 3,305.00 1.7K
12:13 3,305.00 3,305.05 3,304.20 3,304.20 4.0K
12:14 3,304.55 3,306.85 3,304.55 3,306.55 15.3K
12:15 3,305.10 3,305.65 3,303.00 3,304.10 1.6K
12:16 3,304.10 3,305.00 3,302.85 3,304.15 1.2K
12:17 3,303.35 3,303.95 3,303.35 3,303.95 1.3K
12:18 3,303.90 3,305.65 3,303.35 3,305.00 1.2K
12:19 3,304.70 3,305.45 3,304.10 3,304.40 1.2K
12:20 3,304.10 3,304.95 3,303.15 3,303.15 1.8K
12:21 3,304.15 3,304.15 3,302.85 3,303.20 1.5K
12:22 3,303.00 3,303.00 3,300.60 3,301.45 2.8K
12:23 3,301.15 3,304.05 3,300.60 3,303.50 7.1K
12:24 3,303.15 3,304.60 3,302.10 3,302.10 14.2K
12:25 3,301.95 3,303.80 3,301.50 3,302.85 1.7K
12:26 3,302.95 3,304.30 3,302.85 3,303.95 2.2K
12:27 3,304.05 3,304.65 3,303.00 3,304.55 1.2K
12:28 3,303.90 3,304.80 3,303.50 3,303.95 1.7K
12:29 3,303.95 3,304.80 3,303.00 3,304.80 3.6K
12:30 3,304.30 3,304.95 3,303.70 3,304.90 1.5K
12:31 3,304.90 3,304.95 3,303.00 3,304.10 1.9K
12:32 3,303.05 3,304.65 3,303.05 3,303.90 1.6K
12:33 3,303.95 3,304.80 3,302.85 3,304.20 1.9K
12:34 3,304.20 3,307.20 3,304.20 3,306.75 3.9K
12:35 3,306.80 3,307.50 3,305.55 3,307.50 2.6K
12:36 3,307.50 3,308.00 3,306.25 3,307.35 1.9K
12:37 3,306.80 3,307.35 3,306.05 3,306.45 1.0K
12:38 3,306.45 3,308.30 3,306.10 3,308.25 2.1K
12:39 3,308.30 3,308.70 3,308.00 3,308.25 1.6K
12:40 3,308.70 3,308.95 3,308.05 3,308.35 1.6K
12:41 3,308.00 3,309.00 3,308.00 3,308.05 1.5K
12:42 3,308.45 3,309.00 3,308.10 3,308.10 0.9K
12:43 3,308.50 3,308.85 3,308.10 3,308.40 1.2K
12:44 3,308.35 3,309.95 3,308.35 3,308.45 1.3K
12:45 3,308.90 3,309.35 3,308.55 3,308.85 1.7K
12:46 3,308.50 3,309.40 3,308.45 3,308.95 1.6K
12:47 3,309.00 3,310.00 3,308.90 3,310.00 1.1K
12:48 3,309.65 3,313.55 3,309.65 3,313.55 3.1K
12:49 3,313.90 3,313.90 3,312.75 3,313.75 1.7K
12:50 3,313.55 3,314.30 3,312.65 3,313.00 2.4K
12:51 3,313.60 3,313.85 3,312.85 3,313.55 3.9K
12:52 3,313.00 3,314.60 3,312.25 3,312.55 1.9K
12:53 3,312.65 3,313.05 3,310.85 3,311.80 2.0K
12:54 3,310.85 3,311.85 3,310.85 3,311.80 1.8K
12:55 3,311.80 3,311.80 3,309.35 3,309.95 2.7K
12:56 3,309.70 3,311.80 3,309.70 3,311.30 3.4K
12:57 3,311.65 3,312.95 3,311.65 3,312.30 2.9K
12:58 3,312.25 3,313.00 3,312.00 3,313.00 4.5K
12:59 3,312.40 3,312.70 3,312.05 3,312.05 2.6K
13:00 3,312.65 3,312.95 3,311.90 3,312.30 3.1K
13:01 3,312.00 3,312.35 3,311.55 3,312.35 4.6K
13:02 3,312.05 3,312.30 3,308.65 3,310.60 7.1K
13:03 3,311.30 3,312.00 3,310.15 3,311.95 7.6K
13:04 3,311.25 3,311.95 3,307.40 3,309.35 2.9K
13:05 3,309.00 3,309.90 3,308.95 3,309.75 2.1K
13:06 3,309.20 3,309.80 3,308.30 3,308.95 1.6K
13:07 3,308.05 3,309.00 3,308.05 3,308.40 0.9K
13:08 3,308.90 3,309.65 3,308.45 3,309.00 1.9K
13:09 3,308.60 3,309.50 3,308.60 3,309.35 0.7K
13:10 3,308.90 3,311.00 3,308.90 3,311.00 1.6K
13:11 3,312.00 3,312.35 3,311.80 3,312.25 3.5K
13:12 3,313.95 3,316.30 3,313.85 3,315.55 5.9K
13:13 3,315.55 3,317.00 3,315.55 3,317.00 1.5K
13:14 3,317.00 3,318.00 3,317.00 3,317.70 2.7K
13:15 3,318.30 3,319.00 3,317.00 3,317.75 2.4K
13:16 3,317.65 3,318.00 3,316.00 3,316.40 2.7K
13:17 3,317.65 3,317.65 3,316.10 3,316.40 0.9K
13:18 3,316.55 3,317.80 3,315.70 3,317.80 2.0K
13:19 3,316.80 3,322.00 3,316.80 3,321.35 8.0K
13:20 3,322.00 3,323.55 3,320.35 3,321.70 3.9K
13:21 3,320.85 3,323.80 3,320.85 3,322.75 3.3K
13:22 3,321.95 3,327.00 3,321.95 3,325.45 12.9K
13:23 3,325.80 3,327.00 3,325.00 3,326.55 2.9K
13:24 3,327.00 3,327.00 3,323.10 3,323.10 2.7K
13:25 3,322.80 3,323.70 3,322.45 3,323.50 1.7K
13:26 3,323.30 3,324.85 3,321.70 3,324.05 2.7K
13:27 3,324.20 3,325.00 3,322.85 3,323.15 2.6K
13:28 3,322.55 3,323.25 3,322.05 3,322.55 2.5K
13:29 3,322.05 3,323.90 3,322.05 3,323.15 3.4K
13:30 3,322.75 3,324.45 3,322.75 3,324.45 2.9K
13:31 3,324.45 3,324.60 3,323.50 3,324.60 1.4K
13:32 3,324.55 3,324.70 3,323.25 3,323.50 3.1K
13:33 3,324.75 3,326.70 3,324.20 3,325.95 6.1K
13:34 3,325.85 3,326.95 3,325.00 3,326.00 2.7K
13:35 3,325.65 3,327.00 3,325.65 3,326.15 2.7K
13:36 3,326.80 3,327.05 3,325.20 3,326.80 4.1K
13:37 3,326.45 3,328.00 3,326.45 3,326.80 2.6K
13:38 3,327.65 3,327.80 3,325.55 3,326.00 2.2K
13:39 3,325.95 3,326.80 3,325.20 3,326.00 1.1K
13:40 3,326.00 3,326.00 3,325.40 3,326.00 2.8K
13:41 3,326.00 3,326.00 3,325.00 3,325.15 1.6K
13:42 3,325.35 3,325.35 3,325.00 3,325.00 2.3K
13:43 3,326.00 3,326.25 3,325.50 3,325.80 3.4K
13:44 3,326.65 3,326.70 3,325.50 3,326.35 1.7K
13:45 3,326.05 3,326.30 3,324.95 3,324.95 2.2K
13:46 3,324.95 3,326.00 3,324.75 3,325.75 1.3K
13:47 3,325.70 3,326.20 3,325.00 3,326.20 3.6K
13:48 3,325.30 3,326.75 3,325.15 3,326.25 4.1K
13:49 3,326.40 3,327.70 3,325.85 3,327.65 2.0K
13:50 3,327.25 3,329.00 3,327.25 3,329.00 4.7K
13:51 3,329.00 3,329.90 3,328.25 3,329.30 2.6K
13:52 3,329.00 3,329.70 3,328.45 3,328.80 1.8K
13:53 3,328.45 3,329.15 3,328.45 3,328.50 1.7K
13:54 3,329.70 3,329.70 3,326.75 3,327.95 4.6K
13:55 3,326.60 3,327.75 3,325.15 3,327.30 8.4K
13:56 3,327.80 3,329.50 3,326.90 3,328.00 4.7K
13:57 3,329.00 3,329.05 3,327.55 3,329.05 6.6K
13:58 3,328.00 3,329.45 3,327.60 3,329.20 6.4K
13:59 3,329.60 3,330.20 3,328.15 3,330.00 17.5K
14:00 3,329.80 3,330.75 3,329.30 3,330.55 10.0K
14:01 3,330.55 3,332.60 3,330.00 3,331.90 15.8K
14:02 3,331.65 3,331.70 3,330.10 3,331.10 15.0K
14:03 3,331.50 3,332.25 3,330.40 3,331.40 3.3K
14:04 3,331.30 3,332.20 3,330.20 3,330.40 3.7K
14:05 3,330.35 3,332.00 3,330.30 3,330.95 2.0K
14:06 3,331.10 3,331.85 3,330.00 3,330.95 3.0K
14:07 3,330.65 3,333.20 3,330.65 3,331.40 9.3K
14:08 3,331.95 3,332.00 3,330.10 3,330.50 2.7K
14:09 3,330.15 3,331.00 3,330.00 3,330.20 5.8K
14:10 3,330.95 3,331.70 3,330.25 3,330.80 2.6K
14:11 3,330.05 3,330.85 3,328.00 3,328.00 2.5K
14:12 3,328.00 3,329.00 3,328.00 3,328.15 5.1K
14:13 3,328.05 3,328.05 3,327.00 3,328.05 3.8K
14:14 3,327.95 3,332.15 3,327.95 3,332.05 15.8K
14:15 3,332.10 3,332.40 3,330.70 3,331.85 8.1K
14:16 3,332.00 3,332.45 3,330.65 3,331.00 8.7K
14:17 3,330.95 3,331.10 3,329.00 3,329.00 9.7K
14:18 3,329.60 3,329.85 3,327.90 3,328.55 8.4K
14:19 3,329.15 3,329.80 3,328.90 3,329.05 6.7K
14:20 3,329.15 3,329.25 3,327.80 3,327.80 4.4K
14:21 3,327.80 3,330.80 3,327.80 3,330.65 13.6K
14:22 3,331.95 3,334.35 3,331.95 3,334.30 16.7K
14:23 3,334.30 3,334.30 3,332.25 3,332.75 8.0K
14:24 3,332.70 3,334.00 3,332.70 3,333.95 7.2K
14:25 3,334.20 3,335.95 3,334.20 3,335.95 11.9K
14:26 3,336.45 3,338.65 3,334.90 3,338.65 14.4K
14:27 3,338.55 3,340.00 3,338.35 3,339.45 16.0K
14:28 3,339.45 3,341.00 3,338.90 3,341.00 9.8K
14:29 3,342.00 3,342.60 3,341.20 3,342.50 8.5K
14:30 3,342.60 3,344.65 3,342.60 3,344.10 7.9K
14:31 3,344.25 3,345.00 3,344.15 3,345.00 9.7K
14:32 3,344.85 3,346.25 3,344.55 3,345.60 15.1K
14:33 3,346.25 3,349.00 3,345.95 3,348.45 13.2K
14:34 3,348.35 3,352.90 3,348.35 3,351.55 21.1K
14:35 3,352.10 3,353.50 3,351.90 3,353.00 19.8K
14:36 3,353.45 3,355.90 3,350.30 3,350.30 25.7K
14:37 3,350.05 3,351.10 3,349.50 3,350.70 13.8K
14:38 3,350.60 3,350.60 3,347.35 3,348.85 12.8K
14:39 3,347.75 3,349.25 3,347.75 3,348.05 5.3K
14:40 3,348.10 3,349.00 3,346.90 3,348.80 7.6K
14:41 3,349.00 3,350.00 3,348.20 3,349.50 13.5K
14:42 3,349.35 3,349.85 3,348.00 3,349.35 7.9K
14:43 3,349.00 3,350.60 3,348.50 3,349.60 11.0K
14:44 3,349.15 3,349.60 3,347.85 3,348.10 10.5K
14:45 3,348.80 3,350.00 3,346.15 3,349.50 12.9K
14:46 3,349.35 3,350.00 3,348.25 3,349.10 9.0K
14:47 3,349.85 3,350.45 3,349.20 3,349.25 11.4K
14:48 3,348.85 3,350.50 3,348.60 3,350.50 8.8K
14:49 3,350.40 3,350.40 3,348.85 3,349.10 9.9K
14:50 3,350.00 3,352.15 3,348.95 3,352.15 10.7K
14:51 3,351.50 3,353.90 3,350.00 3,350.00 12.4K
14:52 3,350.75 3,352.15 3,350.75 3,351.90 13.5K
14:53 3,351.60 3,351.80 3,349.00 3,350.00 15.0K
14:54 3,350.30 3,351.80 3,349.60 3,350.85 10.6K
14:55 3,350.35 3,352.00 3,350.35 3,351.30 11.5K
14:56 3,351.25 3,352.35 3,350.75 3,352.35 10.9K
14:57 3,352.50 3,352.75 3,351.50 3,352.15 11.2K
14:58 3,352.50 3,352.85 3,350.80 3,351.60 15.5K
14:59 3,351.95 3,352.90 3,349.00 3,349.30 7.6K
15:00 3,348.20 3,351.80 3,347.70 3,349.20 23.7K
15:01 3,348.70 3,349.95 3,347.80 3,349.30 20.3K
15:02 3,349.40 3,349.80 3,349.00 3,349.15 10.7K
15:03 3,349.60 3,349.90 3,348.20 3,348.90 15.4K
15:04 3,348.00 3,349.85 3,347.60 3,347.60 21.9K
15:05 3,345.95 3,347.30 3,344.65 3,346.60 14.9K
15:06 3,346.95 3,349.50 3,346.95 3,349.50 16.7K
15:07 3,348.85 3,349.35 3,346.80 3,349.35 11.8K
15:08 3,349.85 3,349.85 3,345.60 3,345.95 20.0K
15:09 3,346.00 3,350.00 3,345.70 3,350.00 25.9K
15:10 3,349.45 3,350.40 3,347.90 3,347.90 20.9K
15:11 3,348.00 3,348.00 3,342.50 3,342.75 29.9K
15:12 3,342.90 3,343.60 3,339.20 3,341.90 25.1K
15:13 3,341.40 3,345.30 3,340.35 3,344.20 15.8K
15:14 3,344.60 3,345.95 3,342.65 3,345.30 23.8K
15:15 3,345.60 3,349.80 3,345.60 3,349.80 30.2K
15:16 3,350.00 3,350.75 3,347.90 3,350.75 32.5K
15:17 3,350.90 3,351.30 3,348.55 3,350.85 32.4K
15:18 3,350.80 3,352.10 3,350.45 3,351.80 35.9K
15:19 3,352.45 3,354.20 3,351.65 3,354.20 24.9K
15:20 3,354.35 3,355.50 3,354.00 3,355.00 32.9K
15:21 3,355.35 3,356.80 3,353.50 3,355.20 29.9K
15:22 3,355.50 3,356.80 3,355.50 3,355.95 28.5K
15:23 3,356.00 3,356.40 3,353.15 3,355.80 27.1K
15:24 3,356.00 3,357.95 3,355.65 3,356.55 28.8K
15:25 3,356.60 3,358.55 3,354.55 3,354.55 23.8K
15:26 3,355.75 3,358.05 3,355.25 3,357.35 24.6K
15:27 3,357.35 3,358.45 3,355.95 3,357.75 26.1K
15:28 3,358.50 3,358.50 3,352.90 3,355.90 11.7K
15:29 3,350.05 3,354.65 3,345.60 3,351.05 4.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし