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 3,357.00 3,357.00 3,357.00 3,357.00 3.4K
09:15 3,353.90 3,353.90 3,337.90 3,339.70 24.2K
09:16 3,339.15 3,341.00 3,335.00 3,335.00 15.3K
09:17 3,339.50 3,343.75 3,337.05 3,337.80 7.6K
09:18 3,335.70 3,343.45 3,335.70 3,343.45 8.9K
09:19 3,344.90 3,346.00 3,343.05 3,345.00 5.5K
09:20 3,346.25 3,346.25 3,343.40 3,343.45 4.5K
09:21 3,342.70 3,344.70 3,342.00 3,342.00 5.2K
09:22 3,342.25 3,342.85 3,338.25 3,338.25 2.2K
09:23 3,338.15 3,338.95 3,336.65 3,338.40 2.9K
09:24 3,338.15 3,338.15 3,336.40 3,337.95 4.3K
09:25 3,337.10 3,339.65 3,336.15 3,339.65 2.4K
09:26 3,338.95 3,342.20 3,336.05 3,342.20 2.5K
09:27 3,341.95 3,344.50 3,341.20 3,343.95 1.9K
09:28 3,343.90 3,345.95 3,341.50 3,345.45 4.5K
09:29 3,348.85 3,351.70 3,348.75 3,349.95 7.2K
09:30 3,351.20 3,354.85 3,349.10 3,353.95 5.0K
09:31 3,354.05 3,355.20 3,352.15 3,355.20 4.0K
09:32 3,355.65 3,358.00 3,353.50 3,357.95 9.4K
09:33 3,358.35 3,360.00 3,358.05 3,358.60 7.5K
09:34 3,360.00 3,361.80 3,359.75 3,361.10 8.8K
09:35 3,361.00 3,361.55 3,360.00 3,360.00 6.3K
09:36 3,360.55 3,361.90 3,360.00 3,361.70 5.3K
09:37 3,360.50 3,364.00 3,360.50 3,364.00 3.6K
09:38 3,364.25 3,364.25 3,362.40 3,363.40 3.4K
09:39 3,364.00 3,364.95 3,360.55 3,364.10 4.9K
09:40 3,364.25 3,364.60 3,361.70 3,361.85 3.8K
09:41 3,362.80 3,365.00 3,361.05 3,364.50 1.8K
09:42 3,364.50 3,364.50 3,362.25 3,362.55 1.8K
09:43 3,362.45 3,365.00 3,362.45 3,365.00 7.6K
09:44 3,366.50 3,368.45 3,366.50 3,367.75 9.3K
09:45 3,366.35 3,367.45 3,365.65 3,366.90 5.9K
09:46 3,366.15 3,367.35 3,362.25 3,363.05 7.8K
09:47 3,364.95 3,365.90 3,364.00 3,365.45 5.0K
09:48 3,365.40 3,367.00 3,364.85 3,367.00 6.0K
09:49 3,366.10 3,367.80 3,366.10 3,367.00 2.7K
09:50 3,367.00 3,367.70 3,366.30 3,367.70 5.2K
09:51 3,368.05 3,369.00 3,367.10 3,369.00 5.2K
09:52 3,368.70 3,370.30 3,367.50 3,368.80 10.2K
09:53 3,368.65 3,371.50 3,368.10 3,370.95 6.0K
09:54 3,371.65 3,373.70 3,371.65 3,373.70 8.5K
09:55 3,373.35 3,374.00 3,373.00 3,374.00 7.4K
09:56 3,373.10 3,373.25 3,371.00 3,371.00 3.2K
09:57 3,372.85 3,373.80 3,372.40 3,373.80 4.2K
09:58 3,373.80 3,374.95 3,373.80 3,374.95 4.1K
09:59 3,375.00 3,375.40 3,372.85 3,374.10 13.5K
10:00 3,374.95 3,376.75 3,374.95 3,376.00 5.8K
10:01 3,375.50 3,376.90 3,375.00 3,375.00 6.8K
10:02 3,374.20 3,374.60 3,372.10 3,372.70 4.6K
10:03 3,373.85 3,374.60 3,372.10 3,372.10 2.8K
10:04 3,372.40 3,372.65 3,370.00 3,371.05 3.7K
10:05 3,372.60 3,372.60 3,370.35 3,370.35 3.3K
10:06 3,372.15 3,372.15 3,371.00 3,371.30 3.4K
10:07 3,371.65 3,371.65 3,370.00 3,370.65 2.6K
10:08 3,371.80 3,371.85 3,370.70 3,371.85 4.9K
10:09 3,372.25 3,373.05 3,371.90 3,372.70 2.8K
10:10 3,372.60 3,374.40 3,371.85 3,374.40 3.7K
10:11 3,375.40 3,378.00 3,374.55 3,378.00 6.3K
10:12 3,377.80 3,377.80 3,375.70 3,377.70 4.1K
10:13 3,377.45 3,378.85 3,377.00 3,378.75 3.0K
10:14 3,378.80 3,379.00 3,377.05 3,379.00 3.2K
10:15 3,379.00 3,380.00 3,378.90 3,379.20 8.9K
10:16 3,379.85 3,379.90 3,378.70 3,379.85 5.7K
10:17 3,378.85 3,379.50 3,378.55 3,378.90 5.9K
10:18 3,378.00 3,381.95 3,377.80 3,379.85 11.7K
10:19 3,380.00 3,383.85 3,380.00 3,383.25 6.7K
10:20 3,383.85 3,385.00 3,383.25 3,383.30 4.2K
10:21 3,383.00 3,383.20 3,381.45 3,382.60 4.9K
10:22 3,382.35 3,382.60 3,380.05 3,382.50 5.2K
10:23 3,382.55 3,383.00 3,381.20 3,383.00 3.9K
10:24 3,382.90 3,383.95 3,382.90 3,383.95 3.0K
10:25 3,383.00 3,383.45 3,382.00 3,382.00 2.9K
10:26 3,382.20 3,385.00 3,381.30 3,385.00 4.7K
10:27 3,384.65 3,385.00 3,383.30 3,384.85 4.5K
10:28 3,384.65 3,386.00 3,384.65 3,386.00 4.4K
10:29 3,386.75 3,387.30 3,384.90 3,385.05 5.8K
10:30 3,385.05 3,385.75 3,384.20 3,385.50 3.0K
10:31 3,385.15 3,386.00 3,385.00 3,385.85 2.8K
10:32 3,385.90 3,385.95 3,384.70 3,385.95 2.8K
10:33 3,385.40 3,385.95 3,385.00 3,385.00 2.6K
10:34 3,385.00 3,386.00 3,384.85 3,385.85 2.6K
10:35 3,385.50 3,385.50 3,383.00 3,384.40 3.7K
10:36 3,384.40 3,384.50 3,382.85 3,384.50 4.0K
10:37 3,384.50 3,384.75 3,383.00 3,384.40 2.6K
10:38 3,384.50 3,386.00 3,384.50 3,385.00 3.1K
10:39 3,385.00 3,385.00 3,383.50 3,385.00 2.4K
10:40 3,385.00 3,385.65 3,383.40 3,384.85 3.5K
10:41 3,385.00 3,386.00 3,383.75 3,385.00 2.8K
10:42 3,384.95 3,385.55 3,384.15 3,385.55 2.5K
10:43 3,385.60 3,385.80 3,385.00 3,385.80 3.3K
10:44 3,385.90 3,389.15 3,385.90 3,389.00 10.0K
10:45 3,389.00 3,392.60 3,388.80 3,392.30 11.3K
10:46 3,391.95 3,395.00 3,391.95 3,394.95 7.9K
10:47 3,393.40 3,395.00 3,393.40 3,394.75 3.2K
10:48 3,395.00 3,397.00 3,394.75 3,397.00 11.5K
10:49 3,396.65 3,398.85 3,396.65 3,398.85 8.3K
10:50 3,399.00 3,399.00 3,394.05 3,395.85 10.3K
10:51 3,395.85 3,398.30 3,395.85 3,397.25 4.4K
10:52 3,398.00 3,398.95 3,397.30 3,398.45 3.3K
10:53 3,398.45 3,399.00 3,397.00 3,397.10 6.1K
10:54 3,397.55 3,403.00 3,397.55 3,401.60 22.1K
10:55 3,400.00 3,401.90 3,400.00 3,401.20 3.9K
10:56 3,402.00 3,403.25 3,402.00 3,403.00 6.6K
10:57 3,402.30 3,406.95 3,402.30 3,406.00 9.3K
10:58 3,405.05 3,405.50 3,402.85 3,402.85 8.1K
10:59 3,402.30 3,403.00 3,401.70 3,402.80 3.8K
11:00 3,402.30 3,404.20 3,402.30 3,403.50 3.4K
11:01 3,403.50 3,408.60 3,403.10 3,408.60 14.3K
11:02 3,409.00 3,409.00 3,407.00 3,407.00 8.7K
11:03 3,407.10 3,408.10 3,406.50 3,406.55 7.9K
11:04 3,406.55 3,408.20 3,406.50 3,406.50 4.3K
11:05 3,406.70 3,406.70 3,406.00 3,406.45 5.7K
11:06 3,406.50 3,407.45 3,405.35 3,405.40 4.5K
11:07 3,406.30 3,407.05 3,406.10 3,407.00 2.6K
11:08 3,407.05 3,407.35 3,405.00 3,405.25 3.5K
11:09 3,405.05 3,405.80 3,402.50 3,402.65 19.5K
11:10 3,402.55 3,402.55 3,396.50 3,396.50 7.4K
11:11 3,396.50 3,398.00 3,393.10 3,395.50 8.3K
11:12 3,394.70 3,398.00 3,393.75 3,397.05 11.8K
11:13 3,396.05 3,403.80 3,395.00 3,403.80 17.5K
11:14 3,402.45 3,403.95 3,402.40 3,403.40 6.3K
11:15 3,402.95 3,402.95 3,401.55 3,402.00 4.2K
11:16 3,402.50 3,405.90 3,402.50 3,405.90 6.3K
11:17 3,405.85 3,408.40 3,405.00 3,408.40 8.9K
11:18 3,408.50 3,408.50 3,407.95 3,408.05 10.0K
11:19 3,408.05 3,408.20 3,407.60 3,408.00 7.1K
11:20 3,408.00 3,410.75 3,408.00 3,410.75 11.3K
11:21 3,410.15 3,412.00 3,410.15 3,411.50 4.1K
11:22 3,411.20 3,411.20 3,409.15 3,410.00 6.2K
11:23 3,409.80 3,409.90 3,408.75 3,409.55 3.2K
11:24 3,409.50 3,410.00 3,408.90 3,409.70 4.8K
11:25 3,410.00 3,410.00 3,409.00 3,409.00 4.0K
11:26 3,408.70 3,408.90 3,408.00 3,408.50 7.0K
11:27 3,408.80 3,409.65 3,408.50 3,409.55 2.7K
11:28 3,409.55 3,410.00 3,409.55 3,409.80 3.7K
11:29 3,409.70 3,409.80 3,408.90 3,409.80 3.9K
11:30 3,409.90 3,410.35 3,409.30 3,410.35 3.4K
11:31 3,410.20 3,412.25 3,410.20 3,411.65 7.8K
11:32 3,411.00 3,414.05 3,411.00 3,414.05 8.4K
11:33 3,413.55 3,415.00 3,413.30 3,414.80 6.3K
11:34 3,414.65 3,416.15 3,414.25 3,416.00 9.4K
11:35 3,416.00 3,416.20 3,416.00 3,416.15 5.3K
11:36 3,416.10 3,416.40 3,416.00 3,416.05 2.9K
11:37 3,416.05 3,416.25 3,416.00 3,416.25 3.7K
11:38 3,416.15 3,416.55 3,415.60 3,416.50 1.8K
11:39 3,416.00 3,417.75 3,415.90 3,416.00 10.0K
11:40 3,416.10 3,416.90 3,416.00 3,416.55 4.5K
11:41 3,416.70 3,419.00 3,416.00 3,418.60 9.8K
11:42 3,419.20 3,419.25 3,417.75 3,418.10 15.1K
11:43 3,418.00 3,419.80 3,417.85 3,418.25 12.3K
11:44 3,418.25 3,418.25 3,417.10 3,417.40 10.9K
11:45 3,417.80 3,417.80 3,416.00 3,416.90 5.3K
11:46 3,417.05 3,419.35 3,417.05 3,418.50 14.4K
11:47 3,418.45 3,420.50 3,418.00 3,419.35 12.8K
11:48 3,420.05 3,420.75 3,418.25 3,418.25 7.6K
11:49 3,418.40 3,420.00 3,418.05 3,418.05 3.1K
11:50 3,418.30 3,418.30 3,418.00 3,418.20 4.7K
11:51 3,418.10 3,418.30 3,418.00 3,418.00 4.9K
11:52 3,418.05 3,418.05 3,415.65 3,415.65 16.0K
11:53 3,417.50 3,418.00 3,417.00 3,417.25 6.5K
11:54 3,417.15 3,417.50 3,417.00 3,417.00 5.9K
11:55 3,417.05 3,417.50 3,417.00 3,417.20 8.7K
11:56 3,417.45 3,418.00 3,417.30 3,417.95 2.7K
11:57 3,418.30 3,418.90 3,417.95 3,418.60 2.7K
11:58 3,417.35 3,418.00 3,416.95 3,417.00 7.3K
11:59 3,416.05 3,417.00 3,415.10 3,415.10 9.7K
12:00 3,415.50 3,415.65 3,415.05 3,415.65 21.9K
12:01 3,416.00 3,416.35 3,415.05 3,415.35 4.0K
12:02 3,415.10 3,417.00 3,415.10 3,416.50 3.3K
12:03 3,417.85 3,419.45 3,417.85 3,419.20 4.2K
12:04 3,418.90 3,419.40 3,418.00 3,418.40 2.8K
12:05 3,418.40 3,419.00 3,417.35 3,418.00 2.2K
12:06 3,418.00 3,418.65 3,417.20 3,418.50 2.7K
12:07 3,418.50 3,419.00 3,417.55 3,418.45 2.3K
12:08 3,418.30 3,418.50 3,418.00 3,418.50 2.4K
12:09 3,418.65 3,419.90 3,418.65 3,419.90 3.2K
12:10 3,420.00 3,424.00 3,420.00 3,424.00 9.4K
12:11 3,425.05 3,425.85 3,422.40 3,422.40 9.7K
12:12 3,423.90 3,424.60 3,421.65 3,422.00 4.1K
12:13 3,422.00 3,422.00 3,420.15 3,420.80 2.0K
12:14 3,421.00 3,421.35 3,420.10 3,420.45 8.5K
12:15 3,420.45 3,420.60 3,420.00 3,420.20 3.4K
12:16 3,420.20 3,420.35 3,419.80 3,419.90 2.0K
12:17 3,419.80 3,419.80 3,418.55 3,419.50 1.9K
12:18 3,419.50 3,420.30 3,419.25 3,420.25 3.2K
12:19 3,420.05 3,421.50 3,420.05 3,421.40 2.5K
12:20 3,421.25 3,422.00 3,420.00 3,421.30 3.2K
12:21 3,421.30 3,423.45 3,419.50 3,422.95 2.6K
12:22 3,424.45 3,424.80 3,423.95 3,424.80 4.8K
12:23 3,424.85 3,425.00 3,423.85 3,423.85 2.7K
12:24 3,424.50 3,424.50 3,422.30 3,423.90 2.1K
12:25 3,423.90 3,427.00 3,422.80 3,427.00 15.8K
12:26 3,427.00 3,427.80 3,427.00 3,427.20 7.0K
12:27 3,427.20 3,427.95 3,426.85 3,427.05 7.7K
12:28 3,427.45 3,428.00 3,427.00 3,427.70 2.4K
12:29 3,427.70 3,428.15 3,427.05 3,428.00 3.1K
12:30 3,428.15 3,429.00 3,427.05 3,428.45 3.0K
12:31 3,428.65 3,429.00 3,427.90 3,429.00 3.1K
12:32 3,428.70 3,430.10 3,427.65 3,430.00 15.9K
12:33 3,430.80 3,433.45 3,428.30 3,429.55 19.2K
12:34 3,431.20 3,431.35 3,429.15 3,430.15 15.2K
12:35 3,430.50 3,432.70 3,430.50 3,432.20 17.2K
12:36 3,432.50 3,434.55 3,432.40 3,434.55 6.0K
12:37 3,434.95 3,436.15 3,434.95 3,435.80 10.4K
12:38 3,436.00 3,437.90 3,435.35 3,435.35 6.0K
12:39 3,435.35 3,435.40 3,434.70 3,434.70 3.5K
12:40 3,434.70 3,435.00 3,434.05 3,434.65 2.7K
12:41 3,434.30 3,434.95 3,433.80 3,434.00 4.3K
12:42 3,434.05 3,434.95 3,433.00 3,434.85 5.4K
12:43 3,437.00 3,440.00 3,437.00 3,439.90 18.1K
12:44 3,438.85 3,439.60 3,438.20 3,438.40 3.5K
12:45 3,438.60 3,438.60 3,435.00 3,435.05 6.2K
12:46 3,435.05 3,435.10 3,433.10 3,433.10 5.6K
12:47 3,433.90 3,433.90 3,432.55 3,433.50 6.0K
12:48 3,433.40 3,434.30 3,432.60 3,433.10 7.9K
12:49 3,433.60 3,434.35 3,433.25 3,434.00 3.6K
12:50 3,435.00 3,435.50 3,433.60 3,435.50 5.3K
12:51 3,434.70 3,436.00 3,434.70 3,436.00 2.8K
12:52 3,436.00 3,437.45 3,435.45 3,437.30 3.5K
12:53 3,437.00 3,438.00 3,435.95 3,436.05 3.0K
12:54 3,436.45 3,436.45 3,434.80 3,435.45 2.6K
12:55 3,435.40 3,435.45 3,434.95 3,434.95 3.8K
12:56 3,435.10 3,436.80 3,434.35 3,436.70 6.8K
12:57 3,436.75 3,438.85 3,436.65 3,438.85 7.9K
12:58 3,438.80 3,439.30 3,437.05 3,439.30 6.7K
12:59 3,439.30 3,439.30 3,438.05 3,439.25 6.3K
13:00 3,439.95 3,443.70 3,438.05 3,443.65 39.2K
13:01 3,443.00 3,444.50 3,442.20 3,443.60 15.1K
13:02 3,445.35 3,445.35 3,443.70 3,444.90 12.7K
13:03 3,445.00 3,446.00 3,444.05 3,445.00 10.3K
13:04 3,444.85 3,445.00 3,443.60 3,443.65 6.0K
13:05 3,444.40 3,445.00 3,444.25 3,444.95 9.4K
13:06 3,445.85 3,447.45 3,445.10 3,446.45 14.1K
13:07 3,446.30 3,447.70 3,445.75 3,446.00 7.4K
13:08 3,447.00 3,448.45 3,446.65 3,447.90 8.4K
13:09 3,447.85 3,448.00 3,447.00 3,448.00 5.9K
13:10 3,448.00 3,448.45 3,447.55 3,448.45 5.5K
13:11 3,448.60 3,448.80 3,447.15 3,448.80 7.5K
13:12 3,448.75 3,453.05 3,448.75 3,451.25 29.7K
13:13 3,450.85 3,452.75 3,450.30 3,452.65 9.7K
13:14 3,452.80 3,452.80 3,447.05 3,449.10 9.7K
13:15 3,448.65 3,448.65 3,442.80 3,444.25 11.7K
13:16 3,444.25 3,445.95 3,442.50 3,445.70 14.1K
13:17 3,445.55 3,445.55 3,444.85 3,445.30 9.7K
13:18 3,445.95 3,446.75 3,444.55 3,445.40 5.8K
13:19 3,445.50 3,446.15 3,443.40 3,445.90 5.5K
13:20 3,446.00 3,449.30 3,445.45 3,449.20 8.0K
13:21 3,450.00 3,451.30 3,448.10 3,451.15 7.5K
13:22 3,451.25 3,451.25 3,449.60 3,450.00 4.9K
13:23 3,450.05 3,451.20 3,450.00 3,450.10 4.7K
13:24 3,450.10 3,451.45 3,450.10 3,450.30 4.2K
13:25 3,451.00 3,452.40 3,450.95 3,451.95 6.1K
13:26 3,451.95 3,452.00 3,450.70 3,451.45 7.1K
13:27 3,451.45 3,453.00 3,451.05 3,452.95 4.9K
13:28 3,452.95 3,453.60 3,452.60 3,453.00 7.4K
13:29 3,453.20 3,454.30 3,453.10 3,454.30 7.8K
13:30 3,454.30 3,454.30 3,450.00 3,452.00 5.4K
13:31 3,451.00 3,451.90 3,449.10 3,449.85 12.9K
13:32 3,449.35 3,449.65 3,446.80 3,446.95 7.0K
13:33 3,447.80 3,447.80 3,443.15 3,443.75 11.4K
13:34 3,443.70 3,444.70 3,440.60 3,444.70 16.2K
13:35 3,443.45 3,444.00 3,440.75 3,444.00 10.1K
13:36 3,443.95 3,444.75 3,442.20 3,444.00 10.4K
13:37 3,444.05 3,445.00 3,441.80 3,444.00 7.7K
13:38 3,444.80 3,448.95 3,444.25 3,445.55 8.8K
13:39 3,445.55 3,447.35 3,443.55 3,444.95 6.3K
13:40 3,444.40 3,444.40 3,439.15 3,442.35 10.0K
13:41 3,441.80 3,443.25 3,441.00 3,442.90 6.7K
13:42 3,443.25 3,443.30 3,440.65 3,442.25 4.9K
13:43 3,441.55 3,445.35 3,441.55 3,445.35 4.5K
13:44 3,444.40 3,444.60 3,440.45 3,440.45 4.8K
13:45 3,441.95 3,441.95 3,436.75 3,437.25 7.0K
13:46 3,436.05 3,437.60 3,434.45 3,434.85 6.6K
13:47 3,434.85 3,436.45 3,434.45 3,435.50 7.8K
13:48 3,436.10 3,437.45 3,434.45 3,435.85 5.8K
13:49 3,435.75 3,437.00 3,431.40 3,433.20 11.2K
13:50 3,433.25 3,434.25 3,431.20 3,431.65 9.6K
13:51 3,430.90 3,431.00 3,429.00 3,430.00 12.8K
13:52 3,430.20 3,432.15 3,430.00 3,430.00 6.5K
13:53 3,430.00 3,430.00 3,425.15 3,425.45 19.4K
13:54 3,423.10 3,424.05 3,422.30 3,422.40 5.7K
13:55 3,423.00 3,425.40 3,421.10 3,425.40 8.2K
13:56 3,424.50 3,426.05 3,424.00 3,424.95 5.9K
13:57 3,424.75 3,425.30 3,422.25 3,424.65 5.5K
13:58 3,424.90 3,429.35 3,423.65 3,428.70 4.4K
13:59 3,428.85 3,431.40 3,428.85 3,430.80 6.4K
14:00 3,432.00 3,435.25 3,431.15 3,433.15 9.4K
14:01 3,435.00 3,435.15 3,433.00 3,434.55 4.1K
14:02 3,433.00 3,433.00 3,428.80 3,429.45 7.2K
14:03 3,429.30 3,431.40 3,429.30 3,430.85 3.9K
14:04 3,430.85 3,431.25 3,429.20 3,430.90 12.3K
14:05 3,430.80 3,434.50 3,428.50 3,433.80 8.8K
14:06 3,433.10 3,433.60 3,432.00 3,432.00 5.9K
14:07 3,431.00 3,433.80 3,431.00 3,433.45 16.8K
14:08 3,434.05 3,435.85 3,434.05 3,435.35 6.4K
14:09 3,435.00 3,435.00 3,433.00 3,434.25 9.8K
14:10 3,433.90 3,435.00 3,433.00 3,435.00 6.0K
14:11 3,434.60 3,435.50 3,434.00 3,435.50 10.5K
14:12 3,435.45 3,435.45 3,432.00 3,432.00 6.9K
14:13 3,432.10 3,433.45 3,432.00 3,432.00 4.1K
14:14 3,432.65 3,432.65 3,430.00 3,431.30 12.3K
14:15 3,430.65 3,435.45 3,430.65 3,435.45 5.5K
14:16 3,435.75 3,435.90 3,432.30 3,434.65 4.9K
14:17 3,434.85 3,435.20 3,432.90 3,434.80 4.9K
14:18 3,434.55 3,435.25 3,433.00 3,435.25 13.7K
14:19 3,435.30 3,438.00 3,435.30 3,437.70 8.1K
14:20 3,438.30 3,440.00 3,437.00 3,439.50 13.4K
14:21 3,438.55 3,440.40 3,437.00 3,439.25 4.6K
14:22 3,439.40 3,439.45 3,435.00 3,438.85 29.6K
14:23 3,436.90 3,440.20 3,436.55 3,438.70 9.4K
14:24 3,438.55 3,440.00 3,438.40 3,439.20 5.7K
14:25 3,439.10 3,440.30 3,438.75 3,439.10 4.4K
14:26 3,439.10 3,441.00 3,438.55 3,439.95 4.7K
14:27 3,438.90 3,439.40 3,435.50 3,436.15 5.3K
14:28 3,436.20 3,438.85 3,435.00 3,437.65 5.5K
14:29 3,437.70 3,439.65 3,435.95 3,438.35 5.6K
14:30 3,437.55 3,439.95 3,437.30 3,438.75 5.1K
14:31 3,437.30 3,438.20 3,436.25 3,437.75 5.2K
14:32 3,437.20 3,437.30 3,435.65 3,436.10 5.0K
14:33 3,437.55 3,437.55 3,435.00 3,435.25 6.6K
14:34 3,434.50 3,435.95 3,433.65 3,435.05 8.4K
14:35 3,435.20 3,436.30 3,435.00 3,436.00 15.8K
14:36 3,436.85 3,437.00 3,435.65 3,435.70 4.4K
14:37 3,435.70 3,437.40 3,435.00 3,437.40 4.0K
14:38 3,437.25 3,438.80 3,436.60 3,437.80 4.9K
14:39 3,437.30 3,439.00 3,437.25 3,438.05 4.0K
14:40 3,438.65 3,438.65 3,436.30 3,436.70 5.7K
14:41 3,436.00 3,437.85 3,435.50 3,435.95 7.3K
14:42 3,435.35 3,435.90 3,433.75 3,435.60 12.4K
14:43 3,434.90 3,436.40 3,433.80 3,434.60 4.3K
14:44 3,435.15 3,437.85 3,435.15 3,437.85 5.4K
14:45 3,435.40 3,437.30 3,434.40 3,435.75 33.0K
14:46 3,436.50 3,436.50 3,434.45 3,435.00 4.6K
14:47 3,435.20 3,435.20 3,432.65 3,433.20 4.9K
14:48 3,434.75 3,435.00 3,433.00 3,434.15 4.5K
14:49 3,434.15 3,434.70 3,433.40 3,433.90 3.3K
14:50 3,433.95 3,434.95 3,432.00 3,433.15 5.1K
14:51 3,434.40 3,435.00 3,432.80 3,434.90 3.9K
14:52 3,433.65 3,435.80 3,433.65 3,435.35 4.1K
14:53 3,435.80 3,437.25 3,435.60 3,435.95 4.6K
14:54 3,435.70 3,436.00 3,434.55 3,434.55 11.6K
14:55 3,434.55 3,437.30 3,434.55 3,436.65 3.8K
14:56 3,436.65 3,436.65 3,433.20 3,434.00 4.3K
14:57 3,434.55 3,434.55 3,433.20 3,434.40 4.3K
14:58 3,434.40 3,434.65 3,433.45 3,433.60 4.2K
14:59 3,432.15 3,432.15 3,431.20 3,432.05 5.1K
15:00 3,431.60 3,431.60 3,423.15 3,423.15 29.5K
15:01 3,424.45 3,424.45 3,420.60 3,420.70 32.5K
15:02 3,420.80 3,421.05 3,420.55 3,420.55 17.3K
15:03 3,420.60 3,420.60 3,417.10 3,417.10 15.7K
15:04 3,417.20 3,418.45 3,416.20 3,418.45 35.3K
15:05 3,416.60 3,418.50 3,415.70 3,417.60 13.2K
15:06 3,417.60 3,417.70 3,417.40 3,417.70 16.1K
15:07 3,417.70 3,417.70 3,414.05 3,415.00 17.1K
15:08 3,415.10 3,415.10 3,413.05 3,413.60 17.7K
15:09 3,413.60 3,417.60 3,412.15 3,417.00 34.2K
15:10 3,417.05 3,417.05 3,415.30 3,416.95 24.3K
15:11 3,416.90 3,419.05 3,416.90 3,419.05 15.4K
15:12 3,418.05 3,418.05 3,416.40 3,416.55 23.3K
15:13 3,416.55 3,420.00 3,416.55 3,418.70 27.4K
15:14 3,418.70 3,421.10 3,417.60 3,417.60 20.1K
15:15 3,418.40 3,418.85 3,415.65 3,415.75 17.8K
15:16 3,415.75 3,415.75 3,413.75 3,415.25 19.6K
15:17 3,415.35 3,415.35 3,414.40 3,414.40 19.7K
15:18 3,414.40 3,414.40 3,412.05 3,412.25 26.5K
15:19 3,412.20 3,412.20 3,411.00 3,412.15 18.7K
15:20 3,411.65 3,411.75 3,410.20 3,410.30 22.3K
15:21 3,410.25 3,410.25 3,409.65 3,409.95 42.1K
15:22 3,410.00 3,414.60 3,409.95 3,413.30 21.3K
15:23 3,413.30 3,415.65 3,413.30 3,414.95 16.9K
15:24 3,415.10 3,415.10 3,412.40 3,412.65 22.0K
15:25 3,412.65 3,415.90 3,412.00 3,414.80 26.8K
15:26 3,414.80 3,415.70 3,413.65 3,413.65 18.2K
15:27 3,413.75 3,419.95 3,412.80 3,419.95 27.1K
15:28 3,416.30 3,418.35 3,415.65 3,417.90 11.5K
15:29 3,419.20 3,419.40 3,415.95 3,415.95 2.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし