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 3,124.95 3,124.95 3,124.95 3,124.95 10.8K
09:15 3,134.15 3,149.50 3,134.15 3,146.70 52.0K
09:16 3,144.05 3,144.05 3,131.85 3,136.00 47.9K
09:17 3,138.20 3,144.90 3,138.20 3,143.95 23.0K
09:18 3,144.05 3,149.00 3,142.00 3,142.15 16.9K
09:19 3,142.65 3,152.00 3,141.95 3,152.00 13.5K
09:20 3,147.50 3,156.00 3,147.50 3,154.90 17.1K
09:21 3,154.80 3,165.00 3,154.80 3,165.00 23.9K
09:22 3,165.00 3,165.00 3,155.75 3,155.75 9.9K
09:23 3,155.05 3,157.35 3,151.90 3,152.70 17.8K
09:24 3,151.90 3,152.85 3,148.60 3,151.20 10.7K
09:25 3,154.20 3,157.55 3,151.80 3,155.00 16.6K
09:26 3,156.95 3,157.00 3,152.60 3,155.45 7.1K
09:27 3,154.10 3,158.80 3,153.50 3,157.55 8.9K
09:28 3,158.05 3,159.90 3,155.50 3,159.90 12.5K
09:29 3,159.80 3,163.00 3,159.80 3,160.00 6.2K
09:30 3,160.10 3,160.90 3,155.80 3,155.80 17.7K
09:31 3,157.75 3,157.75 3,155.80 3,156.35 5.7K
09:32 3,157.50 3,160.05 3,157.50 3,159.75 5.0K
09:33 3,159.95 3,159.95 3,153.00 3,153.00 9.1K
09:34 3,151.40 3,152.20 3,148.60 3,149.10 13.7K
09:35 3,147.15 3,148.90 3,143.70 3,146.70 10.0K
09:36 3,147.65 3,147.95 3,144.00 3,144.00 4.5K
09:37 3,143.55 3,143.75 3,137.30 3,138.75 12.4K
09:38 3,138.75 3,139.50 3,137.00 3,138.00 2.6K
09:39 3,137.25 3,141.30 3,137.25 3,141.30 5.4K
09:40 3,140.70 3,141.60 3,137.80 3,137.85 3.5K
09:41 3,137.10 3,137.10 3,134.15 3,134.50 3.7K
09:42 3,135.05 3,135.85 3,131.30 3,132.55 3.8K
09:43 3,132.50 3,132.55 3,130.30 3,131.00 5.0K
09:44 3,131.90 3,133.90 3,130.05 3,130.05 6.8K
09:45 3,133.90 3,140.55 3,133.10 3,140.35 5.6K
09:46 3,140.95 3,140.95 3,136.40 3,136.95 3.4K
09:47 3,137.00 3,137.00 3,132.00 3,132.75 2.9K
09:48 3,132.75 3,135.35 3,130.05 3,135.35 5.9K
09:49 3,136.00 3,137.35 3,134.05 3,134.05 7.3K
09:50 3,133.90 3,134.25 3,132.45 3,132.45 2.0K
09:51 3,131.25 3,131.25 3,128.15 3,128.90 4.1K
09:52 3,128.90 3,128.90 3,128.00 3,128.70 3.4K
09:53 3,128.50 3,128.80 3,127.60 3,127.60 1.5K
09:54 3,125.65 3,125.65 3,122.00 3,123.60 6.8K
09:55 3,123.95 3,123.95 3,120.75 3,121.85 4.4K
09:56 3,121.85 3,121.85 3,117.85 3,118.00 5.0K
09:57 3,117.25 3,117.25 3,110.95 3,110.95 12.7K
09:58 3,110.45 3,115.95 3,108.95 3,115.75 5.6K
09:59 3,114.50 3,119.40 3,114.50 3,118.00 4.6K
10:00 3,119.80 3,121.95 3,119.70 3,121.00 4.4K
10:01 3,121.00 3,121.45 3,118.35 3,119.40 4.4K
10:02 3,120.70 3,120.70 3,116.05 3,118.75 2.6K
10:03 3,118.10 3,121.10 3,118.10 3,121.05 3.0K
10:04 3,120.25 3,120.85 3,119.05 3,120.60 3.0K
10:05 3,119.90 3,122.05 3,119.90 3,120.50 3.2K
10:06 3,120.15 3,121.50 3,120.05 3,121.50 3.9K
10:07 3,119.05 3,125.45 3,119.00 3,125.45 5.7K
10:08 3,125.45 3,126.35 3,123.15 3,123.15 6.0K
10:09 3,121.45 3,121.45 3,117.15 3,120.00 5.1K
10:10 3,119.30 3,121.40 3,119.30 3,121.30 2.3K
10:11 3,121.35 3,126.80 3,121.35 3,124.95 7.5K
10:12 3,123.35 3,125.65 3,123.30 3,125.00 5.2K
10:13 3,125.00 3,125.75 3,122.00 3,123.90 1.4K
10:14 3,124.00 3,124.00 3,116.30 3,116.80 3.2K
10:15 3,118.20 3,119.40 3,117.00 3,117.35 2.0K
10:16 3,117.05 3,119.65 3,114.90 3,114.90 11.2K
10:17 3,114.80 3,115.00 3,108.10 3,108.10 8.1K
10:18 3,107.10 3,110.00 3,107.10 3,110.00 5.9K
10:19 3,110.00 3,110.00 3,108.60 3,109.80 17.9K
10:20 3,108.20 3,113.50 3,108.20 3,113.50 12.5K
10:21 3,113.50 3,119.00 3,113.20 3,118.00 3.2K
10:22 3,118.00 3,119.85 3,117.50 3,118.90 3.1K
10:23 3,118.70 3,119.70 3,116.80 3,117.00 2.3K
10:24 3,119.20 3,119.40 3,119.00 3,119.40 1.3K
10:25 3,119.30 3,119.30 3,112.20 3,113.65 7.9K
10:26 3,113.20 3,114.90 3,112.55 3,114.90 3.9K
10:27 3,113.95 3,116.20 3,113.85 3,114.00 1.8K
10:28 3,114.00 3,114.15 3,111.00 3,114.00 9.8K
10:29 3,115.10 3,115.10 3,113.70 3,115.00 2.1K
10:30 3,115.00 3,115.15 3,113.70 3,114.85 1.5K
10:31 3,114.05 3,114.25 3,107.05 3,107.05 14.9K
10:32 3,107.40 3,107.75 3,105.00 3,105.00 4.7K
10:33 3,105.70 3,106.50 3,104.75 3,106.10 17.9K
10:34 3,106.25 3,106.25 3,103.50 3,103.50 7.4K
10:35 3,103.90 3,103.90 3,097.60 3,100.00 40.0K
10:36 3,100.00 3,100.00 3,097.15 3,097.95 37.5K
10:37 3,098.20 3,098.80 3,096.55 3,097.55 6.2K
10:38 3,097.50 3,098.65 3,095.00 3,098.65 6.3K
10:39 3,100.55 3,100.55 3,097.50 3,099.20 34.7K
10:40 3,099.50 3,100.65 3,099.00 3,100.50 11.0K
10:41 3,100.20 3,101.85 3,100.00 3,100.75 4.1K
10:42 3,100.25 3,100.95 3,098.30 3,099.15 16.4K
10:43 3,099.15 3,099.90 3,098.25 3,099.90 4.8K
10:44 3,099.80 3,101.60 3,099.70 3,100.40 3.8K
10:45 3,100.75 3,102.00 3,100.35 3,102.00 2.0K
10:46 3,101.80 3,101.80 3,100.00 3,100.05 19.4K
10:47 3,100.05 3,100.05 3,099.25 3,099.55 7.5K
10:48 3,100.95 3,100.95 3,099.05 3,099.05 13.0K
10:49 3,100.10 3,100.35 3,098.85 3,099.55 6.0K
10:50 3,099.50 3,101.00 3,099.50 3,100.65 5.3K
10:51 3,100.45 3,102.65 3,099.75 3,100.65 3.8K
10:52 3,100.50 3,101.00 3,099.75 3,100.10 2.3K
10:53 3,099.75 3,099.90 3,099.00 3,099.85 3.5K
10:54 3,102.80 3,110.30 3,102.45 3,109.20 10.0K
10:55 3,109.50 3,116.50 3,108.30 3,108.30 6.8K
10:56 3,108.35 3,110.00 3,105.65 3,106.40 3.8K
10:57 3,106.40 3,108.80 3,106.00 3,107.00 3.3K
10:58 3,107.00 3,109.15 3,104.45 3,109.15 4.1K
10:59 3,110.20 3,111.30 3,107.70 3,107.70 5.9K
11:00 3,106.95 3,109.05 3,105.45 3,108.15 8.6K
11:01 3,108.15 3,111.40 3,107.15 3,110.55 7.4K
11:02 3,110.10 3,112.60 3,110.10 3,111.60 4.8K
11:03 3,112.20 3,114.05 3,110.35 3,110.35 5.2K
11:04 3,111.50 3,111.50 3,109.05 3,110.00 2.7K
11:05 3,110.00 3,111.50 3,109.30 3,111.15 2.7K
11:06 3,111.20 3,113.55 3,110.85 3,112.60 3.2K
11:07 3,113.35 3,114.50 3,112.00 3,113.50 4.3K
11:08 3,113.50 3,121.70 3,113.50 3,121.70 9.2K
11:09 3,123.75 3,128.20 3,122.20 3,128.20 13.3K
11:10 3,127.80 3,130.30 3,126.05 3,129.70 15.1K
11:11 3,130.45 3,130.45 3,125.00 3,128.80 4.3K
11:12 3,130.00 3,131.00 3,128.20 3,130.20 6.3K
11:13 3,130.70 3,131.55 3,126.25 3,130.50 6.1K
11:14 3,130.80 3,132.00 3,128.70 3,128.70 2.6K
11:15 3,127.25 3,130.00 3,126.55 3,126.55 4.7K
11:16 3,128.10 3,129.10 3,127.10 3,128.70 2.0K
11:17 3,127.50 3,127.50 3,115.55 3,117.60 8.7K
11:18 3,116.35 3,119.05 3,115.10 3,116.85 4.0K
11:19 3,116.10 3,117.80 3,112.30 3,112.30 4.4K
11:20 3,112.50 3,115.50 3,109.50 3,115.05 5.2K
11:21 3,115.35 3,116.00 3,111.00 3,111.80 1.9K
11:22 3,110.55 3,110.85 3,109.25 3,109.90 4.2K
11:23 3,108.70 3,112.85 3,108.70 3,112.35 4.3K
11:24 3,111.75 3,113.95 3,110.05 3,111.35 2.0K
11:25 3,111.35 3,111.35 3,108.45 3,110.40 5.6K
11:26 3,110.25 3,111.95 3,109.05 3,110.95 1.8K
11:27 3,111.05 3,111.05 3,105.65 3,105.65 5.2K
11:28 3,105.00 3,109.75 3,102.95 3,107.40 6.8K
11:29 3,107.60 3,110.00 3,107.45 3,110.00 2.0K
11:30 3,110.70 3,110.70 3,105.35 3,105.35 2.0K
11:31 3,105.85 3,107.75 3,105.15 3,106.80 3.4K
11:32 3,105.00 3,106.45 3,100.15 3,101.75 5.5K
11:33 3,100.40 3,105.95 3,100.10 3,104.80 8.8K
11:34 3,103.80 3,106.20 3,103.80 3,103.90 1.8K
11:35 3,105.10 3,107.70 3,101.40 3,107.70 3.6K
11:36 3,106.00 3,108.55 3,104.25 3,107.85 3.7K
11:37 3,107.80 3,113.35 3,107.55 3,113.35 2.9K
11:38 3,111.95 3,113.75 3,111.45 3,113.00 2.6K
11:39 3,113.50 3,113.75 3,110.00 3,112.15 1.6K
11:40 3,112.05 3,112.05 3,108.65 3,109.85 2.1K
11:41 3,110.00 3,113.30 3,109.70 3,112.60 1.8K
11:42 3,113.30 3,113.30 3,108.65 3,109.60 14.4K
11:43 3,110.15 3,111.45 3,107.00 3,107.25 2.4K
11:44 3,107.25 3,110.80 3,107.05 3,107.05 1.7K
11:45 3,107.75 3,110.00 3,107.40 3,110.00 6.5K
11:46 3,110.05 3,112.65 3,108.00 3,112.65 8.9K
11:47 3,112.85 3,118.95 3,112.65 3,117.85 3.8K
11:48 3,118.65 3,118.95 3,115.20 3,116.65 3.4K
11:49 3,116.45 3,116.45 3,114.35 3,116.00 0.8K
11:50 3,116.25 3,116.50 3,113.15 3,113.15 0.8K
11:51 3,111.95 3,112.25 3,110.50 3,111.05 1.1K
11:52 3,111.40 3,115.90 3,111.35 3,115.90 1.6K
11:53 3,115.50 3,118.00 3,115.50 3,117.00 2.6K
11:54 3,116.55 3,118.00 3,116.50 3,117.60 1.3K
11:55 3,118.45 3,119.00 3,116.80 3,116.80 1.7K
11:56 3,115.80 3,115.80 3,113.95 3,114.40 1.4K
11:57 3,115.00 3,117.80 3,115.00 3,117.00 1.0K
11:58 3,116.35 3,116.35 3,114.30 3,115.90 1.2K
11:59 3,115.90 3,118.00 3,115.90 3,118.00 2.6K
12:00 3,118.00 3,119.00 3,117.40 3,118.50 2.2K
12:01 3,117.40 3,121.95 3,117.00 3,121.95 4.1K
12:02 3,121.60 3,122.00 3,120.00 3,120.80 1.1K
12:03 3,120.60 3,127.00 3,120.00 3,126.90 5.6K
12:04 3,126.25 3,131.20 3,125.00 3,130.90 47.3K
12:05 3,131.95 3,135.55 3,130.05 3,135.55 8.6K
12:06 3,137.50 3,137.50 3,131.70 3,133.40 3.8K
12:07 3,132.10 3,135.75 3,132.05 3,133.45 4.1K
12:08 3,135.00 3,138.00 3,135.00 3,137.00 7.0K
12:09 3,137.95 3,138.00 3,136.45 3,137.85 2.9K
12:10 3,139.90 3,144.50 3,139.90 3,142.00 14.3K
12:11 3,142.00 3,144.10 3,141.80 3,142.85 11.2K
12:12 3,143.90 3,148.80 3,142.80 3,148.10 22.2K
12:13 3,148.60 3,150.00 3,146.70 3,148.30 17.3K
12:14 3,146.15 3,151.80 3,146.15 3,151.70 12.5K
12:15 3,152.00 3,154.40 3,144.05 3,144.10 11.3K
12:16 3,144.10 3,144.95 3,139.90 3,139.90 3.5K
12:17 3,141.85 3,144.80 3,140.15 3,142.75 18.0K
12:18 3,142.50 3,143.00 3,139.90 3,140.30 2.7K
12:19 3,139.45 3,140.50 3,137.00 3,137.30 2.5K
12:20 3,138.85 3,146.80 3,138.65 3,146.80 4.2K
12:21 3,146.35 3,147.80 3,142.50 3,142.85 5.7K
12:22 3,142.50 3,143.05 3,141.35 3,142.00 1.4K
12:23 3,142.15 3,142.30 3,139.70 3,139.70 1.2K
12:24 3,140.90 3,145.05 3,140.90 3,145.00 6.6K
12:25 3,146.00 3,150.50 3,145.40 3,150.50 5.3K
12:26 3,150.90 3,153.95 3,148.05 3,150.00 11.6K
12:27 3,150.35 3,151.90 3,150.20 3,151.80 5.1K
12:28 3,151.40 3,157.20 3,150.75 3,154.65 7.0K
12:29 3,156.75 3,157.80 3,154.25 3,157.80 3.0K
12:30 3,157.80 3,157.80 3,153.80 3,157.00 3.6K
12:31 3,157.75 3,161.85 3,157.75 3,161.35 10.3K
12:32 3,161.90 3,171.35 3,161.90 3,170.60 18.4K
12:33 3,171.30 3,175.00 3,171.30 3,172.80 9.9K
12:34 3,173.45 3,174.80 3,171.00 3,174.80 7.7K
12:35 3,174.85 3,176.95 3,173.00 3,176.80 9.9K
12:36 3,176.80 3,183.90 3,176.80 3,180.00 110.4K
12:37 3,181.30 3,186.95 3,180.65 3,186.10 8.0K
12:38 3,186.00 3,186.90 3,180.10 3,180.20 8.6K
12:39 3,181.10 3,184.50 3,179.10 3,182.10 6.9K
12:40 3,184.00 3,184.00 3,176.25 3,176.25 7.5K
12:41 3,176.25 3,181.55 3,175.00 3,181.55 9.6K
12:42 3,182.05 3,182.40 3,179.00 3,179.05 16.6K
12:43 3,178.60 3,181.80 3,178.60 3,180.55 3.4K
12:44 3,180.00 3,185.50 3,180.00 3,185.20 5.2K
12:45 3,186.70 3,187.20 3,177.50 3,178.00 24.4K
12:46 3,177.95 3,178.70 3,174.95 3,178.70 5.5K
12:47 3,177.85 3,180.00 3,176.30 3,180.00 8.6K
12:48 3,179.20 3,180.00 3,177.85 3,179.05 4.6K
12:49 3,179.00 3,184.00 3,179.00 3,180.80 13.5K
12:50 3,181.30 3,190.00 3,180.80 3,190.00 8.5K
12:51 3,188.60 3,191.30 3,185.35 3,186.45 20.1K
12:52 3,187.30 3,191.00 3,186.00 3,189.65 4.8K
12:53 3,189.65 3,189.80 3,187.10 3,189.50 3.7K
12:54 3,189.80 3,191.30 3,189.80 3,190.55 6.5K
12:55 3,190.00 3,190.00 3,186.95 3,188.00 3.0K
12:56 3,187.25 3,190.90 3,187.25 3,187.65 5.6K
12:57 3,187.40 3,188.25 3,185.20 3,185.20 2.2K
12:58 3,185.20 3,186.85 3,185.00 3,186.35 3.2K
12:59 3,186.00 3,188.00 3,185.00 3,187.85 9.1K
13:00 3,188.00 3,188.00 3,182.60 3,183.70 5.1K
13:01 3,182.10 3,184.20 3,177.05 3,178.85 4.2K
13:02 3,179.10 3,182.70 3,179.10 3,182.45 1.3K
13:03 3,181.20 3,182.85 3,180.45 3,182.85 1.5K
13:04 3,182.30 3,182.30 3,177.00 3,177.00 3.1K
13:05 3,177.25 3,179.75 3,176.60 3,177.90 2.5K
13:06 3,178.35 3,178.65 3,175.50 3,175.50 2.6K
13:07 3,176.30 3,176.30 3,173.30 3,173.30 2.5K
13:08 3,175.00 3,175.75 3,172.00 3,172.50 3.0K
13:09 3,171.95 3,173.00 3,170.10 3,171.00 3.5K
13:10 3,172.00 3,178.15 3,172.00 3,177.50 5.9K
13:11 3,180.00 3,184.90 3,180.00 3,182.15 9.7K
13:12 3,182.25 3,182.70 3,179.55 3,180.30 5.7K
13:13 3,180.35 3,181.35 3,179.25 3,180.45 2.5K
13:14 3,180.00 3,183.70 3,180.00 3,182.60 6.3K
13:15 3,182.45 3,183.20 3,178.95 3,181.25 5.6K
13:16 3,181.15 3,182.95 3,180.90 3,182.70 4.5K
13:17 3,182.60 3,184.40 3,178.45 3,180.05 4.4K
13:18 3,178.50 3,181.25 3,178.50 3,181.25 1.9K
13:19 3,180.35 3,182.00 3,177.85 3,179.70 2.6K
13:20 3,181.20 3,184.10 3,180.80 3,180.80 2.8K
13:21 3,179.90 3,179.90 3,175.00 3,177.00 5.2K
13:22 3,177.00 3,184.00 3,177.00 3,183.00 3.6K
13:23 3,183.60 3,184.35 3,179.70 3,179.70 3.3K
13:24 3,179.45 3,183.60 3,179.40 3,181.60 2.6K
13:25 3,181.65 3,186.00 3,181.65 3,185.10 3.2K
13:26 3,187.00 3,188.00 3,184.65 3,186.55 8.1K
13:27 3,186.65 3,186.65 3,182.65 3,184.35 2.3K
13:28 3,185.35 3,189.90 3,185.35 3,189.65 3.7K
13:29 3,189.90 3,189.95 3,189.00 3,189.95 4.8K
13:30 3,189.95 3,193.85 3,189.95 3,192.35 7.2K
13:31 3,192.75 3,193.55 3,192.00 3,192.85 3.6K
13:32 3,193.25 3,193.25 3,188.65 3,190.00 3.0K
13:33 3,190.00 3,192.65 3,190.00 3,192.65 2.4K
13:34 3,192.00 3,192.50 3,188.80 3,189.40 2.3K
13:35 3,189.10 3,189.10 3,182.55 3,184.40 3.2K
13:36 3,184.60 3,186.35 3,182.05 3,185.00 1.8K
13:37 3,185.00 3,186.40 3,173.60 3,173.60 13.5K
13:38 3,173.75 3,181.50 3,173.00 3,173.00 4.4K
13:39 3,174.40 3,175.45 3,161.25 3,164.40 14.2K
13:40 3,163.75 3,165.00 3,157.00 3,164.30 11.1K
13:41 3,165.15 3,173.45 3,163.75 3,168.50 8.5K
13:42 3,164.25 3,167.20 3,160.40 3,161.45 6.6K
13:43 3,163.00 3,164.20 3,157.80 3,158.90 4.5K
13:44 3,160.05 3,160.95 3,158.45 3,160.00 5.5K
13:45 3,159.60 3,159.95 3,152.20 3,156.25 5.8K
13:46 3,156.10 3,156.15 3,153.00 3,154.00 3.3K
13:47 3,154.75 3,161.35 3,154.75 3,159.70 5.6K
13:48 3,159.20 3,160.15 3,155.10 3,157.95 5.2K
13:49 3,156.40 3,158.80 3,147.00 3,147.00 15.7K
13:50 3,147.15 3,150.95 3,147.00 3,149.80 12.0K
13:51 3,149.35 3,149.65 3,142.30 3,143.85 16.0K
13:52 3,144.80 3,145.25 3,137.10 3,139.75 23.3K
13:53 3,140.00 3,145.70 3,138.85 3,140.90 59.6K
13:54 3,140.00 3,143.95 3,139.45 3,140.50 8.0K
13:55 3,140.45 3,143.55 3,137.35 3,143.55 6.3K
13:56 3,142.95 3,148.75 3,142.95 3,142.95 8.1K
13:57 3,139.35 3,144.65 3,139.35 3,144.05 6.7K
13:58 3,144.80 3,144.85 3,141.30 3,142.95 4.0K
13:59 3,145.00 3,147.85 3,141.85 3,147.85 6.3K
14:00 3,147.25 3,149.65 3,146.25 3,149.65 9.1K
14:01 3,151.05 3,159.20 3,151.05 3,157.90 7.9K
14:02 3,160.05 3,160.75 3,158.35 3,160.55 3.1K
14:03 3,160.75 3,160.75 3,154.00 3,155.05 2.5K
14:04 3,154.15 3,154.15 3,149.65 3,150.95 6.8K
14:05 3,149.00 3,150.55 3,142.45 3,146.10 5.9K
14:06 3,147.00 3,149.30 3,145.05 3,149.30 6.4K
14:07 3,150.90 3,150.90 3,148.65 3,149.00 6.7K
14:08 3,150.90 3,151.75 3,149.45 3,151.35 1.8K
14:09 3,153.00 3,157.85 3,152.80 3,156.50 8.9K
14:10 3,156.75 3,158.70 3,155.00 3,158.55 5.3K
14:11 3,158.00 3,161.65 3,157.00 3,161.65 18.8K
14:12 3,160.60 3,161.90 3,160.50 3,160.50 2.2K
14:13 3,161.00 3,168.15 3,161.00 3,166.70 5.7K
14:14 3,166.05 3,170.60 3,166.05 3,170.00 13.8K
14:15 3,169.90 3,172.65 3,167.45 3,172.65 14.9K
14:16 3,172.65 3,174.25 3,170.20 3,171.65 5.0K
14:17 3,172.00 3,173.50 3,171.25 3,172.20 2.8K
14:18 3,173.40 3,175.00 3,171.45 3,174.15 3.4K
14:19 3,175.95 3,179.00 3,174.95 3,178.00 8.8K
14:20 3,177.80 3,178.95 3,175.00 3,177.00 3.0K
14:21 3,177.65 3,179.95 3,177.15 3,179.95 1.7K
14:22 3,180.00 3,183.60 3,178.60 3,180.40 8.4K
14:23 3,181.35 3,184.95 3,177.85 3,183.20 4.1K
14:24 3,183.30 3,186.50 3,183.00 3,186.40 5.5K
14:25 3,186.50 3,186.50 3,183.80 3,186.00 3.3K
14:26 3,186.70 3,187.00 3,180.80 3,180.80 4.9K
14:27 3,180.05 3,180.05 3,177.25 3,177.45 3.2K
14:28 3,176.15 3,187.00 3,176.15 3,186.35 5.4K
14:29 3,188.00 3,189.70 3,186.40 3,186.65 5.3K
14:30 3,186.55 3,186.55 3,183.55 3,184.00 3.0K
14:31 3,183.10 3,184.00 3,179.55 3,181.00 6.1K
14:32 3,181.30 3,181.30 3,177.85 3,177.85 1.4K
14:33 3,179.10 3,179.95 3,171.00 3,173.00 5.0K
14:34 3,171.20 3,175.00 3,170.00 3,173.95 4.6K
14:35 3,175.15 3,175.15 3,170.00 3,170.95 3.4K
14:36 3,172.00 3,172.45 3,168.00 3,168.00 4.0K
14:37 3,167.95 3,169.20 3,164.90 3,169.05 4.9K
14:38 3,170.00 3,170.45 3,166.05 3,166.20 3.0K
14:39 3,166.00 3,169.20 3,165.15 3,165.15 4.2K
14:40 3,165.75 3,168.20 3,165.00 3,167.95 2.5K
14:41 3,167.95 3,167.95 3,162.10 3,162.40 3.9K
14:42 3,162.15 3,165.00 3,161.00 3,161.00 4.3K
14:43 3,161.85 3,167.40 3,161.85 3,166.75 3.4K
14:44 3,167.40 3,167.40 3,163.55 3,163.55 3.1K
14:45 3,163.55 3,168.30 3,163.00 3,167.40 4.9K
14:46 3,168.00 3,171.20 3,167.05 3,167.80 9.8K
14:47 3,167.70 3,169.40 3,167.05 3,169.40 3.3K
14:48 3,169.00 3,169.00 3,159.75 3,161.00 14.4K
14:49 3,161.00 3,162.60 3,157.95 3,158.20 4.6K
14:50 3,159.00 3,160.10 3,154.35 3,155.00 9.3K
14:51 3,155.85 3,159.40 3,155.05 3,158.10 7.3K
14:52 3,156.30 3,161.55 3,156.30 3,161.55 7.1K
14:53 3,161.55 3,168.65 3,161.55 3,164.00 6.8K
14:54 3,165.00 3,169.30 3,165.00 3,168.50 4.6K
14:55 3,168.50 3,169.35 3,163.25 3,163.25 6.0K
14:56 3,164.00 3,168.00 3,162.05 3,162.05 8.7K
14:57 3,162.50 3,165.50 3,160.00 3,161.20 9.4K
14:58 3,161.25 3,162.55 3,161.15 3,161.75 9.3K
14:59 3,161.80 3,167.40 3,161.80 3,165.40 5.3K
15:00 3,162.70 3,165.05 3,161.65 3,165.05 23.0K
15:01 3,165.00 3,165.00 3,159.00 3,159.70 25.8K
15:02 3,159.70 3,159.70 3,157.40 3,159.65 6.3K
15:03 3,159.65 3,159.65 3,155.65 3,158.90 16.9K
15:04 3,158.10 3,159.50 3,158.00 3,158.05 7.5K
15:05 3,159.20 3,162.40 3,159.20 3,161.90 7.7K
15:06 3,163.75 3,165.45 3,161.40 3,161.65 20.1K
15:07 3,162.75 3,165.45 3,160.00 3,160.00 18.6K
15:08 3,157.00 3,163.60 3,157.00 3,163.60 11.3K
15:09 3,163.60 3,164.80 3,161.05 3,164.05 10.1K
15:10 3,164.75 3,164.80 3,162.00 3,164.80 11.5K
15:11 3,164.60 3,164.60 3,162.45 3,162.70 10.1K
15:12 3,161.55 3,162.85 3,161.55 3,162.85 11.5K
15:13 3,162.90 3,165.10 3,161.00 3,161.00 9.6K
15:14 3,161.25 3,161.45 3,158.65 3,158.65 7.5K
15:15 3,158.95 3,159.30 3,158.70 3,159.30 5.4K
15:16 3,159.55 3,159.55 3,155.00 3,155.00 7.6K
15:17 3,154.35 3,158.20 3,154.35 3,157.70 14.7K
15:18 3,156.75 3,156.85 3,155.75 3,156.80 7.1K
15:19 3,156.75 3,159.45 3,156.75 3,158.60 6.4K
15:20 3,158.45 3,159.15 3,157.30 3,158.75 11.2K
15:21 3,158.75 3,160.80 3,158.75 3,160.70 8.2K
15:22 3,161.00 3,163.15 3,161.00 3,163.15 6.7K
15:23 3,163.10 3,164.20 3,162.80 3,162.80 11.7K
15:24 3,163.10 3,164.00 3,161.45 3,161.75 9.8K
15:25 3,161.85 3,162.40 3,160.00 3,161.70 14.1K
15:26 3,160.20 3,164.85 3,160.20 3,164.85 5.7K
15:27 3,164.90 3,166.00 3,161.80 3,163.95 10.2K
15:28 3,163.45 3,164.90 3,162.00 3,164.85 3.6K
15:29 3,164.85 3,164.90 3,161.10 3,161.10 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし