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 3,158.80 3,158.80 3,158.80 3,158.80 7.4K
09:15 3,115.65 3,131.60 3,108.00 3,131.60 42.6K
09:16 3,127.65 3,134.00 3,127.20 3,131.90 21.0K
09:17 3,132.40 3,142.00 3,132.40 3,139.25 10.3K
09:18 3,140.25 3,143.80 3,140.00 3,142.25 9.9K
09:19 3,141.80 3,141.80 3,131.95 3,133.00 10.4K
09:20 3,132.65 3,139.85 3,131.15 3,139.85 6.0K
09:21 3,139.10 3,139.55 3,130.45 3,130.45 9.2K
09:22 3,131.05 3,132.75 3,129.20 3,131.50 8.6K
09:23 3,130.50 3,135.25 3,130.10 3,132.90 6.8K
09:24 3,136.10 3,139.00 3,135.40 3,136.55 5.8K
09:25 3,137.00 3,139.00 3,136.00 3,137.15 3.5K
09:26 3,137.15 3,137.15 3,126.10 3,126.10 15.6K
09:27 3,126.65 3,127.95 3,123.35 3,127.05 18.9K
09:28 3,122.55 3,123.15 3,115.20 3,120.70 15.8K
09:29 3,119.80 3,122.90 3,119.80 3,120.00 4.6K
09:30 3,119.90 3,119.90 3,115.55 3,116.00 7.2K
09:31 3,115.55 3,121.60 3,115.55 3,119.40 3.7K
09:32 3,120.75 3,122.50 3,117.55 3,119.95 2.7K
09:33 3,119.25 3,122.25 3,117.50 3,120.40 3.1K
09:34 3,120.15 3,121.50 3,120.00 3,120.55 2.9K
09:35 3,120.85 3,121.80 3,117.20 3,120.95 4.4K
09:36 3,119.75 3,119.75 3,116.10 3,117.10 1.9K
09:37 3,116.00 3,118.40 3,115.10 3,116.15 7.5K
09:38 3,115.00 3,121.60 3,115.00 3,121.30 3.4K
09:39 3,120.00 3,125.05 3,120.00 3,125.05 6.0K
09:40 3,125.00 3,125.35 3,122.05 3,122.05 5.5K
09:41 3,123.50 3,127.95 3,123.50 3,126.05 4.1K
09:42 3,124.85 3,131.00 3,124.85 3,131.00 10.8K
09:43 3,131.10 3,133.00 3,130.00 3,132.25 2.5K
09:44 3,132.25 3,134.55 3,131.00 3,133.95 2.0K
09:45 3,134.40 3,134.40 3,133.00 3,133.00 1.0K
09:46 3,133.35 3,135.45 3,132.50 3,132.50 1.5K
09:47 3,132.55 3,132.55 3,128.00 3,128.00 1.2K
09:48 3,128.15 3,129.30 3,126.75 3,126.80 4.1K
09:49 3,125.75 3,125.75 3,121.00 3,121.05 3.7K
09:50 3,121.10 3,122.50 3,120.00 3,120.00 2.1K
09:51 3,120.25 3,121.35 3,120.00 3,120.10 2.5K
09:52 3,120.50 3,122.50 3,119.15 3,119.85 2.4K
09:53 3,121.80 3,124.35 3,120.25 3,124.35 3.0K
09:54 3,124.30 3,124.35 3,121.60 3,123.10 2.6K
09:55 3,122.80 3,122.80 3,118.85 3,120.45 2.6K
09:56 3,120.85 3,121.55 3,119.05 3,120.00 5.5K
09:57 3,120.65 3,124.00 3,120.30 3,124.00 2.7K
09:58 3,124.10 3,126.35 3,124.00 3,124.45 1.6K
09:59 3,123.00 3,125.85 3,123.00 3,123.75 2.9K
10:00 3,123.80 3,125.00 3,123.25 3,124.60 6.5K
10:01 3,124.55 3,124.55 3,123.00 3,123.00 4.6K
10:02 3,123.50 3,125.35 3,123.50 3,124.05 1.5K
10:03 3,125.45 3,126.00 3,124.05 3,126.00 2.6K
10:04 3,126.25 3,129.45 3,126.15 3,129.45 6.8K
10:05 3,128.65 3,129.65 3,127.00 3,127.20 1.2K
10:06 3,127.75 3,134.00 3,127.75 3,131.90 4.1K
10:07 3,133.85 3,133.85 3,130.40 3,130.40 1.4K
10:08 3,130.50 3,133.90 3,130.50 3,133.90 5.3K
10:09 3,134.15 3,134.15 3,127.85 3,128.35 3.6K
10:10 3,128.00 3,128.00 3,126.10 3,126.95 2.2K
10:11 3,126.50 3,127.00 3,126.00 3,126.00 1.0K
10:12 3,126.00 3,127.25 3,125.00 3,125.00 10.4K
10:13 3,125.00 3,125.00 3,120.00 3,120.00 9.0K
10:14 3,120.15 3,121.00 3,120.00 3,120.70 2.9K
10:15 3,120.00 3,120.85 3,120.00 3,120.45 1.3K
10:16 3,122.50 3,122.50 3,120.45 3,121.60 1.6K
10:17 3,122.15 3,123.65 3,121.05 3,123.45 1.7K
10:18 3,123.05 3,125.30 3,122.90 3,123.10 1.2K
10:19 3,123.45 3,125.55 3,123.20 3,125.55 1.7K
10:20 3,125.00 3,125.20 3,123.85 3,125.20 1.0K
10:21 3,125.00 3,125.00 3,124.00 3,124.00 1.2K
10:22 3,124.05 3,127.40 3,124.00 3,125.15 4.4K
10:23 3,124.60 3,126.00 3,124.00 3,124.55 1.7K
10:24 3,124.50 3,125.35 3,124.00 3,124.55 0.3K
10:25 3,124.50 3,124.85 3,123.65 3,124.85 0.3K
10:26 3,124.05 3,124.85 3,124.00 3,124.00 0.5K
10:27 3,124.00 3,124.90 3,124.00 3,124.90 1.0K
10:28 3,125.00 3,126.40 3,125.00 3,126.10 0.6K
10:29 3,126.00 3,126.10 3,124.00 3,124.10 5.4K
10:30 3,124.10 3,125.25 3,124.00 3,124.00 0.8K
10:31 3,124.00 3,124.00 3,124.00 3,124.00 9.0K
10:32 3,124.00 3,124.80 3,124.00 3,124.10 1.1K
10:33 3,124.65 3,125.50 3,124.10 3,124.60 0.5K
10:34 3,125.25 3,125.25 3,124.00 3,125.00 0.6K
10:35 3,125.00 3,126.00 3,125.00 3,125.05 0.5K
10:36 3,125.05 3,130.00 3,125.00 3,129.15 15.7K
10:37 3,129.15 3,129.15 3,125.70 3,128.75 5.2K
10:38 3,127.80 3,129.65 3,127.80 3,128.70 1.0K
10:39 3,129.80 3,131.60 3,129.80 3,131.10 1.1K
10:40 3,131.00 3,131.10 3,128.45 3,129.10 3.4K
10:41 3,129.00 3,131.00 3,129.00 3,130.85 1.4K
10:42 3,130.85 3,133.15 3,130.85 3,132.50 4.3K
10:43 3,132.50 3,133.00 3,132.50 3,133.00 3.9K
10:44 3,133.00 3,133.65 3,132.50 3,132.50 1.2K
10:45 3,130.00 3,130.00 3,127.05 3,129.00 22.8K
10:46 3,129.00 3,131.45 3,126.30 3,127.40 10.4K
10:47 3,127.00 3,127.00 3,125.00 3,126.20 2.1K
10:48 3,126.20 3,128.20 3,126.20 3,127.75 15.5K
10:49 3,127.80 3,128.95 3,127.80 3,128.75 1.7K
10:50 3,128.15 3,129.05 3,127.75 3,127.75 6.9K
10:51 3,127.75 3,130.00 3,127.75 3,128.05 25.4K
10:52 3,127.75 3,127.75 3,127.50 3,127.75 19.5K
10:53 3,126.80 3,128.05 3,126.80 3,127.75 20.2K
10:54 3,127.75 3,128.10 3,127.75 3,128.10 2.2K
10:55 3,128.10 3,128.15 3,128.05 3,128.05 8.6K
10:56 3,128.05 3,128.25 3,128.05 3,128.05 5.7K
10:57 3,128.05 3,128.05 3,128.05 3,128.05 0.6K
10:58 3,128.05 3,128.15 3,128.05 3,128.10 1.1K
10:59 3,128.05 3,128.15 3,127.50 3,128.05 12.5K
11:00 3,128.05 3,128.05 3,126.00 3,126.00 24.3K
11:01 3,125.05 3,125.10 3,124.05 3,124.10 7.3K
11:02 3,124.05 3,125.65 3,124.00 3,124.75 6.9K
11:03 3,125.20 3,125.20 3,120.00 3,120.00 12.9K
11:04 3,120.00 3,120.20 3,119.60 3,119.60 36.1K
11:05 3,118.10 3,118.10 3,115.00 3,115.05 10.9K
11:06 3,115.10 3,115.10 3,105.30 3,106.35 13.1K
11:07 3,107.05 3,107.55 3,105.05 3,105.05 2.5K
11:08 3,105.00 3,109.65 3,105.00 3,108.70 4.8K
11:09 3,108.65 3,109.15 3,105.10 3,107.30 6.9K
11:10 3,107.15 3,109.25 3,107.15 3,108.65 4.5K
11:11 3,108.05 3,108.05 3,107.15 3,107.40 2.5K
11:12 3,107.40 3,108.95 3,107.25 3,108.95 10.1K
11:13 3,107.50 3,107.50 3,107.15 3,107.15 5.9K
11:14 3,107.20 3,109.70 3,107.20 3,108.20 6.8K
11:15 3,107.60 3,109.35 3,107.15 3,107.35 2.0K
11:16 3,107.30 3,108.20 3,107.15 3,107.25 2.4K
11:17 3,107.25 3,108.55 3,107.15 3,108.10 3.7K
11:18 3,107.60 3,111.00 3,107.60 3,110.10 2.4K
11:19 3,110.10 3,111.15 3,110.10 3,111.15 1.5K
11:20 3,110.20 3,111.50 3,110.10 3,111.00 1.1K
11:21 3,110.20 3,111.10 3,108.65 3,110.00 2.7K
11:22 3,110.65 3,111.25 3,110.05 3,110.05 1.9K
11:23 3,110.50 3,111.75 3,110.05 3,110.85 1.2K
11:24 3,113.00 3,113.15 3,111.70 3,113.05 8.7K
11:25 3,113.05 3,113.10 3,113.00 3,113.10 8.8K
11:26 3,113.05 3,113.10 3,113.05 3,113.10 3.7K
11:27 3,114.50 3,114.65 3,113.10 3,113.10 1.2K
11:28 3,114.45 3,114.65 3,110.15 3,111.50 20.4K
11:29 3,111.15 3,113.10 3,111.15 3,112.75 2.6K
11:30 3,113.05 3,118.00 3,113.05 3,118.00 4.0K
11:31 3,118.00 3,120.05 3,118.00 3,120.00 13.6K
11:32 3,120.00 3,121.00 3,120.00 3,120.90 1.4K
11:33 3,120.90 3,120.90 3,120.00 3,120.00 1.3K
11:34 3,121.00 3,121.00 3,120.00 3,120.00 0.9K
11:35 3,120.00 3,120.50 3,118.85 3,120.00 8.0K
11:36 3,120.05 3,120.20 3,120.00 3,120.00 2.1K
11:37 3,120.80 3,120.80 3,120.00 3,120.30 1.0K
11:38 3,120.35 3,121.05 3,120.10 3,120.15 1.5K
11:39 3,120.10 3,121.50 3,120.10 3,120.65 1.6K
11:40 3,120.60 3,120.90 3,120.00 3,120.90 3.9K
11:41 3,122.45 3,123.50 3,121.45 3,122.70 3.8K
11:42 3,122.00 3,122.60 3,121.80 3,122.00 1.1K
11:43 3,122.05 3,122.05 3,115.00 3,116.00 38.6K
11:44 3,116.00 3,117.65 3,115.05 3,117.65 3.0K
11:45 3,118.05 3,119.60 3,117.05 3,119.60 3.3K
11:46 3,119.60 3,120.15 3,119.60 3,120.00 10.2K
11:47 3,120.00 3,120.05 3,120.00 3,120.00 14.7K
11:48 3,120.05 3,120.05 3,120.00 3,120.00 1.9K
11:49 3,120.05 3,120.05 3,120.00 3,120.05 2.2K
11:50 3,119.00 3,119.00 3,115.15 3,115.75 1.1K
11:51 3,115.60 3,117.50 3,115.60 3,116.80 3.4K
11:52 3,116.80 3,119.30 3,116.00 3,118.60 1.9K
11:53 3,118.60 3,118.60 3,116.45 3,117.40 1.2K
11:54 3,117.40 3,117.40 3,116.05 3,116.95 1.4K
11:55 3,116.55 3,118.00 3,116.50 3,117.45 1.9K
11:56 3,116.05 3,117.35 3,115.50 3,115.50 2.9K
11:57 3,116.25 3,116.25 3,115.00 3,115.90 1.7K
11:58 3,115.85 3,115.85 3,115.00 3,115.50 1.8K
11:59 3,115.50 3,115.95 3,115.05 3,115.10 1.0K
12:00 3,115.80 3,115.80 3,115.10 3,115.70 0.9K
12:01 3,115.10 3,115.70 3,115.05 3,115.10 0.8K
12:02 3,115.70 3,115.70 3,115.00 3,115.10 1.9K
12:03 3,115.00 3,115.10 3,115.00 3,115.00 2.0K
12:04 3,115.10 3,115.10 3,115.00 3,115.00 1.4K
12:05 3,115.00 3,116.60 3,115.00 3,116.55 2.2K
12:06 3,116.35 3,116.35 3,115.00 3,115.05 3.3K
12:07 3,115.05 3,115.05 3,114.50 3,115.05 3.7K
12:08 3,115.05 3,115.05 3,114.55 3,114.55 4.4K
12:09 3,114.00 3,114.50 3,113.05 3,113.05 4.7K
12:10 3,113.00 3,114.05 3,112.90 3,114.05 6.7K
12:11 3,114.05 3,114.05 3,112.50 3,113.10 3.3K
12:12 3,113.30 3,113.35 3,111.80 3,112.60 4.5K
12:13 3,112.00 3,113.00 3,111.45 3,112.35 3.9K
12:14 3,112.35 3,112.35 3,110.10 3,110.10 2.9K
12:15 3,110.10 3,110.90 3,107.10 3,107.35 5.6K
12:16 3,107.05 3,107.35 3,105.80 3,106.55 3.7K
12:17 3,107.20 3,108.10 3,106.10 3,108.05 5.5K
12:18 3,108.05 3,109.10 3,108.05 3,109.00 3.5K
12:19 3,109.00 3,110.50 3,108.00 3,108.35 5.2K
12:20 3,108.40 3,111.15 3,108.00 3,111.15 6.6K
12:21 3,111.20 3,111.20 3,110.00 3,110.90 4.3K
12:22 3,110.45 3,112.90 3,110.00 3,112.85 6.6K
12:23 3,112.45 3,114.50 3,112.00 3,114.50 7.5K
12:24 3,114.50 3,115.15 3,113.45 3,115.05 7.9K
12:25 3,115.05 3,116.00 3,115.00 3,115.00 15.7K
12:26 3,115.00 3,115.05 3,115.00 3,115.00 9.9K
12:27 3,115.05 3,115.05 3,112.00 3,113.30 7.0K
12:28 3,112.00 3,112.20 3,110.15 3,110.15 3.1K
12:29 3,110.00 3,110.95 3,109.15 3,109.15 4.5K
12:30 3,109.15 3,109.15 3,103.35 3,103.40 10.1K
12:31 3,105.20 3,110.75 3,105.20 3,110.75 4.6K
12:32 3,110.05 3,110.85 3,110.00 3,110.05 3.5K
12:33 3,110.10 3,111.05 3,106.15 3,108.70 12.6K
12:34 3,108.70 3,108.95 3,106.55 3,108.30 4.8K
12:35 3,108.00 3,111.00 3,108.00 3,110.95 8.5K
12:36 3,110.25 3,111.00 3,106.10 3,107.40 10.7K
12:37 3,106.25 3,107.90 3,106.00 3,107.10 7.0K
12:38 3,107.10 3,107.10 3,104.45 3,106.15 10.4K
12:39 3,105.30 3,105.95 3,102.50 3,102.50 7.3K
12:40 3,102.30 3,104.35 3,102.00 3,103.10 4.9K
12:41 3,103.20 3,104.05 3,101.00 3,101.15 28.1K
12:42 3,101.20 3,104.95 3,100.70 3,104.15 8.8K
12:43 3,104.30 3,104.65 3,103.00 3,104.65 3.8K
12:44 3,104.00 3,106.90 3,103.80 3,104.65 12.1K
12:45 3,104.70 3,104.70 3,103.00 3,103.45 5.1K
12:46 3,103.90 3,103.90 3,100.60 3,100.60 9.0K
12:47 3,100.55 3,102.20 3,100.00 3,100.40 39.7K
12:48 3,100.00 3,106.55 3,100.00 3,106.40 9.4K
12:49 3,106.95 3,106.95 3,105.45 3,105.65 3.0K
12:50 3,106.40 3,106.40 3,105.40 3,106.20 6.5K
12:51 3,105.55 3,105.55 3,101.35 3,102.15 6.6K
12:52 3,102.00 3,102.95 3,100.50 3,102.95 9.1K
12:53 3,102.50 3,104.80 3,102.50 3,104.80 3.0K
12:54 3,104.90 3,104.90 3,102.10 3,102.50 18.8K
12:55 3,102.25 3,102.30 3,100.05 3,100.05 11.8K
12:56 3,100.30 3,100.30 3,096.40 3,096.40 14.4K
12:57 3,096.45 3,101.60 3,096.45 3,101.60 8.9K
12:58 3,102.45 3,103.30 3,101.05 3,101.25 4.9K
12:59 3,101.90 3,102.80 3,101.45 3,102.10 3.1K
13:00 3,101.25 3,102.15 3,100.75 3,101.45 13.6K
13:01 3,101.90 3,102.20 3,100.00 3,100.35 3.2K
13:02 3,100.75 3,101.90 3,099.70 3,101.40 3.7K
13:03 3,101.00 3,101.15 3,099.30 3,101.15 10.7K
13:04 3,102.30 3,103.25 3,100.00 3,100.00 7.5K
13:05 3,099.45 3,100.00 3,099.00 3,099.20 2.7K
13:06 3,099.15 3,099.25 3,097.30 3,099.25 6.5K
13:07 3,099.95 3,100.90 3,098.85 3,099.85 19.3K
13:08 3,099.85 3,099.95 3,098.45 3,098.45 3.5K
13:09 3,098.75 3,100.00 3,098.75 3,100.00 9.2K
13:10 3,100.10 3,101.65 3,099.75 3,100.00 87.9K
13:11 3,101.40 3,101.40 3,099.55 3,100.00 58.5K
13:12 3,100.00 3,101.25 3,099.60 3,100.55 88.0K
13:13 3,101.25 3,101.25 3,098.15 3,098.75 26.6K
13:14 3,099.50 3,100.00 3,098.75 3,099.90 3.8K
13:15 3,099.95 3,100.10 3,096.00 3,096.00 15.2K
13:16 3,095.90 3,095.90 3,086.90 3,087.10 27.8K
13:17 3,087.10 3,089.10 3,085.70 3,086.55 16.4K
13:18 3,086.05 3,090.00 3,085.95 3,090.00 6.3K
13:19 3,090.00 3,090.05 3,087.10 3,090.00 21.2K
13:20 3,090.00 3,090.00 3,087.55 3,089.50 5.4K
13:21 3,089.50 3,089.50 3,084.20 3,086.00 22.3K
13:22 3,085.55 3,086.45 3,084.85 3,085.50 7.2K
13:23 3,085.75 3,087.80 3,084.15 3,087.65 20.7K
13:24 3,088.00 3,088.00 3,082.15 3,085.05 25.7K
13:25 3,085.45 3,085.45 3,082.15 3,083.25 9.9K
13:26 3,083.20 3,088.80 3,083.20 3,088.80 6.1K
13:27 3,087.85 3,087.85 3,084.20 3,086.50 14.8K
13:28 3,086.50 3,087.00 3,084.15 3,087.00 14.2K
13:29 3,087.00 3,089.05 3,086.25 3,088.35 8.6K
13:30 3,088.90 3,088.90 3,084.75 3,085.45 9.8K
13:31 3,085.55 3,087.80 3,085.10 3,087.05 5.0K
13:32 3,087.90 3,089.30 3,086.60 3,088.00 6.2K
13:33 3,088.40 3,088.40 3,086.45 3,087.45 5.3K
13:34 3,086.50 3,086.50 3,078.00 3,078.95 33.6K
13:35 3,080.00 3,080.00 3,078.00 3,080.00 19.1K
13:36 3,080.70 3,084.75 3,080.70 3,084.15 5.6K
13:37 3,084.75 3,084.75 3,082.10 3,082.95 8.4K
13:38 3,081.85 3,081.85 3,077.05 3,078.00 8.0K
13:39 3,078.80 3,079.65 3,077.00 3,077.00 16.1K
13:40 3,077.70 3,080.00 3,076.75 3,079.80 12.8K
13:41 3,079.90 3,080.60 3,079.10 3,080.60 6.2K
13:42 3,080.30 3,080.30 3,078.15 3,078.45 4.3K
13:43 3,076.65 3,078.70 3,075.50 3,078.00 10.4K
13:44 3,077.55 3,078.75 3,076.00 3,077.20 6.9K
13:45 3,077.10 3,077.45 3,075.65 3,077.45 17.5K
13:46 3,076.55 3,077.85 3,076.00 3,077.85 5.5K
13:47 3,077.85 3,077.85 3,076.55 3,077.05 3.1K
13:48 3,077.00 3,077.70 3,075.10 3,077.40 7.4K
13:49 3,077.85 3,078.00 3,077.15 3,077.15 5.8K
13:50 3,076.15 3,078.60 3,075.55 3,077.20 19.3K
13:51 3,077.70 3,077.90 3,077.10 3,077.70 4.3K
13:52 3,077.70 3,077.90 3,075.55 3,077.10 8.0K
13:53 3,077.35 3,077.35 3,075.35 3,076.20 9.4K
13:54 3,076.00 3,076.15 3,075.50 3,075.55 4.3K
13:55 3,075.60 3,075.80 3,075.35 3,075.35 7.4K
13:56 3,075.50 3,075.50 3,072.45 3,074.55 16.1K
13:57 3,074.05 3,074.50 3,072.70 3,072.80 69.2K
13:58 3,072.35 3,073.30 3,070.75 3,071.30 20.9K
13:59 3,071.55 3,072.85 3,071.55 3,072.60 7.7K
14:00 3,072.60 3,072.60 3,071.65 3,072.15 5.6K
14:01 3,072.00 3,072.00 3,070.50 3,070.50 8.7K
14:02 3,070.75 3,070.75 3,066.85 3,067.00 20.8K
14:03 3,067.10 3,067.75 3,065.90 3,066.25 7.2K
14:04 3,066.00 3,068.10 3,065.40 3,065.40 8.0K
14:05 3,064.30 3,064.30 3,061.00 3,062.70 29.5K
14:06 3,062.45 3,066.20 3,062.00 3,065.05 15.9K
14:07 3,064.90 3,068.65 3,064.90 3,068.65 8.4K
14:08 3,068.65 3,070.15 3,068.05 3,068.35 5.8K
14:09 3,068.25 3,070.55 3,068.05 3,068.05 10.6K
14:10 3,068.00 3,069.95 3,067.55 3,069.20 10.0K
14:11 3,068.50 3,071.25 3,068.00 3,069.35 9.1K
14:12 3,068.50 3,070.05 3,067.55 3,070.05 15.9K
14:13 3,070.15 3,071.30 3,070.00 3,070.75 5.0K
14:14 3,070.75 3,071.50 3,069.10 3,070.00 11.1K
14:15 3,069.65 3,071.55 3,069.20 3,070.10 11.9K
14:16 3,070.10 3,070.95 3,069.50 3,069.60 7.0K
14:17 3,069.60 3,071.70 3,068.60 3,068.60 15.1K
14:18 3,068.30 3,071.75 3,068.30 3,071.30 6.1K
14:19 3,071.25 3,071.30 3,069.80 3,071.30 12.3K
14:20 3,070.65 3,070.65 3,069.80 3,069.80 6.9K
14:21 3,069.60 3,071.95 3,069.10 3,069.60 12.5K
14:22 3,069.55 3,070.95 3,069.20 3,070.40 12.6K
14:23 3,070.25 3,071.35 3,069.10 3,070.00 23.0K
14:24 3,070.00 3,070.00 3,068.40 3,069.00 13.2K
14:25 3,068.95 3,069.95 3,068.50 3,069.60 5.6K
14:26 3,069.60 3,069.60 3,067.75 3,067.75 8.1K
14:27 3,066.40 3,066.40 3,063.40 3,066.00 16.9K
14:28 3,066.30 3,067.50 3,065.75 3,066.30 4.3K
14:29 3,065.00 3,067.55 3,064.55 3,066.40 9.6K
14:30 3,066.20 3,067.40 3,065.45 3,066.75 7.0K
14:31 3,067.10 3,068.00 3,066.05 3,066.90 5.7K
14:32 3,066.85 3,067.95 3,065.00 3,065.45 22.5K
14:33 3,064.55 3,067.20 3,064.55 3,066.30 7.6K
14:34 3,065.70 3,066.85 3,064.45 3,064.45 8.4K
14:35 3,064.95 3,066.70 3,063.10 3,064.70 59.1K
14:36 3,064.70 3,069.00 3,064.70 3,067.20 15.1K
14:37 3,068.55 3,069.75 3,065.25 3,065.25 12.2K
14:38 3,064.55 3,066.45 3,064.50 3,065.00 25.4K
14:39 3,065.00 3,065.00 3,063.40 3,065.00 28.9K
14:40 3,065.00 3,065.80 3,064.10 3,065.15 12.9K
14:41 3,064.95 3,066.00 3,064.95 3,065.00 11.3K
14:42 3,065.00 3,069.50 3,064.25 3,069.50 14.6K
14:43 3,069.10 3,069.10 3,064.95 3,067.70 19.8K
14:44 3,066.30 3,067.30 3,065.05 3,065.60 6.2K
14:45 3,066.00 3,066.80 3,065.10 3,066.60 11.0K
14:46 3,066.05 3,067.00 3,065.00 3,067.00 9.9K
14:47 3,066.45 3,067.00 3,064.20 3,066.25 13.3K
14:48 3,065.65 3,066.80 3,064.45 3,066.00 10.3K
14:49 3,065.95 3,066.00 3,063.60 3,064.70 11.4K
14:50 3,065.35 3,065.35 3,063.25 3,064.95 30.9K
14:51 3,065.00 3,065.00 3,064.55 3,064.60 13.5K
14:52 3,065.00 3,065.00 3,063.30 3,064.05 17.0K
14:53 3,065.00 3,065.00 3,063.50 3,065.00 14.8K
14:54 3,064.45 3,065.05 3,062.95 3,063.65 27.9K
14:55 3,063.85 3,065.00 3,062.85 3,065.00 20.2K
14:56 3,064.20 3,066.55 3,064.00 3,065.90 33.7K
14:57 3,065.30 3,066.85 3,064.60 3,064.60 13.3K
14:58 3,065.50 3,065.50 3,062.85 3,064.20 26.5K
14:59 3,064.80 3,064.85 3,062.10 3,063.20 54.6K
15:00 3,063.40 3,065.55 3,062.30 3,065.00 30.2K
15:01 3,064.95 3,064.95 3,061.55 3,062.85 38.1K
15:02 3,063.10 3,065.00 3,063.10 3,064.75 19.1K
15:03 3,064.75 3,065.60 3,063.75 3,063.75 28.7K
15:04 3,063.60 3,064.20 3,062.15 3,063.10 13.7K
15:05 3,063.95 3,063.95 3,062.05 3,063.65 10.8K
15:06 3,063.00 3,063.45 3,062.00 3,062.70 11.7K
15:07 3,062.80 3,062.95 3,061.35 3,062.00 18.6K
15:08 3,062.00 3,064.95 3,062.00 3,063.70 15.5K
15:09 3,063.60 3,065.85 3,063.45 3,065.00 20.5K
15:10 3,064.70 3,065.00 3,063.75 3,064.15 17.4K
15:11 3,063.20 3,063.20 3,060.35 3,061.00 19.8K
15:12 3,060.35 3,060.55 3,057.05 3,057.10 53.6K
15:13 3,057.45 3,058.00 3,056.00 3,057.80 24.1K
15:14 3,056.85 3,057.45 3,054.05 3,054.50 23.5K
15:15 3,054.75 3,054.95 3,053.55 3,054.00 12.7K
15:16 3,054.15 3,054.40 3,051.70 3,053.55 23.9K
15:17 3,052.55 3,053.90 3,052.05 3,053.50 11.6K
15:18 3,053.50 3,054.00 3,051.50 3,053.25 25.1K
15:19 3,053.65 3,053.65 3,050.25 3,051.00 26.3K
15:20 3,051.95 3,052.50 3,050.00 3,051.45 29.4K
15:21 3,052.50 3,053.00 3,052.35 3,052.95 9.5K
15:22 3,053.05 3,053.45 3,052.65 3,053.45 9.8K
15:23 3,053.25 3,053.25 3,051.40 3,052.00 11.6K
15:24 3,052.00 3,052.00 3,049.90 3,050.00 484.5K
15:25 3,050.00 3,053.80 3,050.00 3,053.00 26.1K
15:26 3,053.00 3,054.70 3,050.95 3,053.00 21.5K
15:27 3,053.85 3,057.20 3,053.50 3,055.65 32.4K
15:28 3,056.30 3,057.95 3,050.00 3,050.00 53.4K
15:29 3,050.00 3,062.00 3,050.00 3,054.15 111.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし