最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 89.91 89.91 89.52 89.52 25.9K
09:31 90.00 90.00 90.00 90.00 1.0K
09:32 89.85 90.15 89.47 90.15 5.5K
09:34 90.41 90.41 90.15 90.17 13.5K
09:35 90.17 90.17 90.06 90.12 1.6K
09:36 90.13 90.24 90.10 90.17 1.1K
09:37 90.08 90.08 90.08 90.08 0.5K
09:38 90.12 90.27 90.12 90.27 1.9K
09:39 90.20 90.22 90.20 90.22 2.0K
09:40 90.19 90.19 90.19 90.19 3.7K
09:41 90.18 90.22 90.08 90.09 6.0K
09:42 90.08 90.08 90.00 90.00 14.5K
09:43 90.01 90.01 90.01 90.01 0.7K
09:44 89.96 90.01 89.96 90.01 2.3K
09:45 90.06 90.06 90.06 90.06 0.2K
09:46 90.03 90.03 90.03 90.03 0.9K
09:47 90.02 90.08 90.02 90.08 0.8K
09:48 90.09 90.09 90.04 90.06 7.6K
09:49 90.07 90.12 90.07 90.07 2.6K
09:50 90.10 90.10 90.08 90.08 1.4K
09:51 90.14 90.20 90.14 90.20 1.8K
09:52 90.19 90.21 90.12 90.12 2.6K
09:53 90.13 90.19 90.13 90.19 2.8K
09:54 90.22 90.22 90.18 90.20 1.7K
09:55 90.17 90.24 90.16 90.24 5.4K
09:57 90.23 90.29 90.23 90.29 1.1K
09:58 90.27 90.27 90.26 90.26 2.1K
09:59 90.37 90.37 90.33 90.33 1.1K
10:00 90.27 90.31 90.27 90.31 2.3K
10:01 90.27 90.34 90.27 90.34 1.3K
10:02 90.39 90.40 90.39 90.40 1.6K
10:03 90.67 90.71 90.67 90.71 49.3K
10:04 90.68 90.69 90.68 90.69 7.1K
10:05 90.69 90.72 90.67 90.72 5.3K
10:06 90.67 90.73 90.58 90.58 35.9K
10:07 90.63 90.73 90.51 90.73 11.8K
10:08 90.74 90.74 90.72 90.72 4.0K
10:09 90.75 90.91 90.75 90.91 4.3K
10:10 90.94 90.94 90.69 90.69 4.7K
10:12 90.71 90.72 90.66 90.66 1.8K
10:13 90.68 90.75 90.68 90.75 2.7K
10:15 90.82 90.82 90.78 90.78 7.1K
10:16 90.78 90.79 90.76 90.79 4.3K
10:17 90.78 90.78 90.74 90.74 1.8K
10:18 90.66 90.66 90.66 90.66 1.0K
10:19 90.69 90.70 90.66 90.66 2.3K
10:20 90.61 90.63 90.48 90.51 3.7K
10:21 90.43 90.43 90.41 90.41 1.6K
10:22 90.51 90.51 90.51 90.51 1.1K
10:23 90.55 90.55 90.55 90.55 1.7K
10:24 90.53 90.55 90.51 90.55 1.3K
10:25 90.57 90.57 90.57 90.57 1.5K
10:26 90.56 90.56 90.56 90.56 0.5K
10:27 90.51 90.51 90.47 90.49 4.0K
10:28 90.46 90.49 90.46 90.48 5.1K
10:29 90.50 90.50 90.48 90.48 1.3K
10:30 90.50 90.59 90.50 90.59 3.0K
10:31 90.62 90.71 90.62 90.71 1.3K
10:32 90.71 90.75 90.65 90.65 4.0K
10:33 90.69 90.71 90.67 90.70 3.6K
10:34 90.72 90.72 90.70 90.71 1.1K
10:35 90.78 90.78 90.73 90.73 2.3K
10:36 90.76 90.78 90.74 90.78 2.5K
10:37 90.78 90.78 90.75 90.75 1.8K
10:38 90.81 90.85 90.80 90.85 2.3K
10:39 90.92 90.92 90.88 90.88 2.1K
10:40 90.84 90.86 90.84 90.86 0.3K
10:41 90.87 90.87 90.82 90.82 2.8K
10:42 90.87 90.87 90.84 90.84 2.4K
10:43 90.85 90.86 90.85 90.86 1.8K
10:44 90.84 90.84 90.80 90.81 2.6K
10:45 90.85 90.88 90.85 90.88 4.1K
10:46 90.85 90.88 90.85 90.88 4.8K
10:47 90.91 90.91 90.84 90.85 1.7K
10:48 90.85 90.87 90.85 90.87 1.2K
10:49 90.83 90.88 90.82 90.88 4.2K
10:50 90.88 90.88 90.82 90.86 4.5K
10:51 90.89 90.89 90.86 90.86 4.8K
10:52 90.84 90.84 90.83 90.84 1.2K
10:53 90.84 90.90 90.84 90.89 2.5K
10:54 90.90 90.91 90.90 90.91 1.7K
10:55 90.89 90.89 90.87 90.87 4.1K
10:56 90.90 90.91 90.88 90.88 2.8K
10:57 90.85 90.85 90.85 90.85 1.1K
10:58 90.83 90.83 90.73 90.73 2.8K
10:59 90.67 90.67 90.67 90.67 1.4K
11:00 90.62 90.62 90.62 90.62 1.7K
11:01 90.65 90.68 90.65 90.68 3.3K
11:02 90.65 90.65 90.61 90.61 1.9K
11:03 90.60 90.60 90.60 90.60 0.4K
11:04 90.56 90.56 90.56 90.56 2.4K
11:05 90.66 90.66 90.66 90.66 3.7K
11:06 90.65 90.66 90.65 90.66 1.6K
11:07 90.59 90.59 90.59 90.59 1.0K
11:08 90.60 90.60 90.60 90.60 0.7K
11:09 90.59 90.59 90.58 90.58 1.9K
11:10 90.61 90.63 90.60 90.63 1.7K
11:11 90.66 90.66 90.63 90.63 3.5K
11:12 90.66 90.66 90.66 90.66 0.5K
11:13 90.66 90.66 90.64 90.64 2.4K
11:14 90.67 90.67 90.53 90.57 3.1K
11:17 90.53 90.54 90.53 90.54 1.6K
11:18 90.47 90.47 90.47 90.47 0.2K
11:19 90.47 90.47 90.44 90.44 4.0K
11:20 90.41 90.49 90.41 90.49 6.1K
11:21 90.53 90.57 90.53 90.57 2.9K
11:22 90.64 90.65 90.60 90.60 4.3K
11:23 90.62 90.62 90.62 90.62 0.9K
11:24 90.58 90.63 90.58 90.63 1.4K
11:25 90.60 90.64 90.58 90.59 3.6K
11:26 90.63 90.63 90.63 90.63 0.5K
11:27 90.61 90.74 90.61 90.74 6.2K
11:28 90.74 90.74 90.71 90.73 2.9K
11:29 90.73 90.73 90.66 90.68 3.2K
11:30 90.63 90.68 90.63 90.68 2.0K
11:31 90.74 90.74 90.72 90.72 0.8K
11:32 90.72 90.81 90.72 90.81 5.3K
11:33 90.83 90.83 90.77 90.81 7.1K
11:35 90.91 90.91 90.91 90.91 2.1K
11:36 90.85 90.86 90.85 90.86 2.3K
11:37 90.87 90.87 90.87 90.87 0.4K
11:38 90.82 90.82 90.80 90.81 3.7K
11:39 90.80 90.80 90.80 90.80 1.7K
11:41 90.80 90.83 90.80 90.83 2.0K
11:42 90.84 90.84 90.79 90.79 2.2K
11:43 90.75 90.75 90.73 90.73 1.7K
11:44 90.75 90.76 90.75 90.75 3.4K
11:45 90.77 90.77 90.69 90.69 3.1K
11:46 90.63 90.63 90.63 90.63 1.1K
11:47 90.64 90.64 90.64 90.64 2.7K
11:48 90.65 90.71 90.65 90.71 2.5K
11:49 90.71 90.71 90.64 90.64 3.3K
11:50 90.65 90.65 90.62 90.64 2.0K
11:51 90.64 90.64 90.64 90.64 0.5K
11:52 90.62 90.63 90.62 90.63 2.7K
11:53 90.57 90.60 90.55 90.55 100.7K
11:54 90.59 90.59 90.48 90.48 6.9K
11:55 90.48 90.48 90.45 90.45 1.9K
11:56 90.47 90.48 90.47 90.48 0.7K
11:57 90.42 90.44 90.40 90.44 2.9K
11:58 90.45 90.52 90.45 90.52 5.3K
12:00 90.53 90.55 90.53 90.55 0.6K
12:01 90.55 90.55 90.54 90.54 0.9K
12:02 90.54 90.54 90.49 90.49 3.2K
12:03 90.49 90.52 90.49 90.52 2.6K
12:04 90.53 90.53 90.51 90.51 1.5K
12:05 90.51 90.51 90.51 90.51 1.1K
12:06 90.51 90.51 90.51 90.51 0.8K
12:07 90.52 90.52 90.50 90.50 1.1K
12:08 90.51 90.57 90.51 90.57 2.0K
12:09 90.57 90.60 90.57 90.59 2.7K
12:10 90.57 90.59 90.57 90.57 0.9K
12:11 90.59 90.59 90.54 90.56 2.2K
12:12 90.54 90.54 90.52 90.53 2.2K
12:13 90.53 90.54 90.53 90.54 0.6K
12:14 90.54 90.54 90.46 90.46 4.1K
12:15 90.47 90.48 90.44 90.45 3.2K
12:16 90.39 90.41 90.39 90.41 2.4K
12:17 90.41 90.41 90.41 90.41 0.5K
12:18 90.43 90.45 90.42 90.45 3.4K
12:19 90.45 90.45 90.42 90.42 2.5K
12:21 90.40 90.46 90.40 90.46 4.7K
12:22 90.47 90.47 90.45 90.45 2.0K
12:23 90.51 90.51 90.49 90.50 6.4K
12:24 90.45 90.47 90.44 90.47 2.8K
12:25 90.49 90.49 90.37 90.37 3.4K
12:26 90.32 90.39 90.32 90.39 1.7K
12:27 90.41 90.41 90.38 90.38 2.5K
12:28 90.33 90.35 90.33 90.34 2.6K
12:29 90.33 90.34 90.33 90.33 4.7K
12:30 90.33 90.33 90.30 90.30 2.5K
12:31 90.31 90.31 90.27 90.29 1.5K
12:32 90.26 90.26 90.26 90.26 0.6K
12:33 90.25 90.26 90.22 90.24 8.8K
12:34 90.20 90.21 90.20 90.21 2.1K
12:35 90.20 90.20 90.20 90.20 0.8K
12:36 90.21 90.21 90.21 90.21 1.3K
12:37 90.22 90.24 90.22 90.24 1.7K
12:38 90.25 90.25 90.23 90.24 2.4K
12:39 90.26 90.27 90.21 90.21 5.7K
12:40 90.24 90.24 90.24 90.24 2.4K
12:41 90.24 90.24 90.24 90.24 0.4K
12:42 90.24 90.28 90.24 90.28 2.4K
12:43 90.28 90.29 90.26 90.29 2.4K
12:44 90.29 90.29 90.25 90.26 4.0K
12:45 90.24 90.24 90.24 90.24 1.0K
12:46 90.24 90.25 90.22 90.25 2.4K
12:47 90.26 90.28 90.26 90.28 1.9K
12:48 90.32 90.32 90.31 90.32 2.7K
12:49 90.32 90.35 90.32 90.35 3.4K
12:50 90.35 90.36 90.35 90.36 3.5K
12:51 90.36 90.37 90.32 90.34 12.4K
12:52 90.33 90.36 90.33 90.36 1.3K
12:53 90.36 90.37 90.35 90.35 3.2K
12:54 90.36 90.36 90.36 90.36 1.0K
12:55 90.33 90.35 90.33 90.34 5.1K
12:56 90.34 90.36 90.33 90.33 6.2K
12:57 90.35 90.35 90.34 90.35 4.0K
12:58 90.35 90.35 90.35 90.35 2.2K
12:59 90.35 90.36 90.35 90.36 3.3K
13:00 90.37 90.37 90.32 90.32 3.9K
13:01 90.33 90.33 90.33 90.33 1.1K
13:02 90.33 90.33 90.33 90.33 1.4K
13:03 90.31 90.32 90.30 90.32 3.4K
13:04 90.34 90.34 90.34 90.34 2.0K
13:05 90.32 90.33 90.32 90.33 1.1K
13:06 90.33 90.39 90.33 90.37 3.3K
13:07 90.38 90.39 90.38 90.39 0.8K
13:08 90.38 90.39 90.36 90.39 2.7K
13:09 90.35 90.35 90.33 90.33 2.6K
13:10 90.35 90.35 90.35 90.35 1.8K
13:11 90.35 90.35 90.35 90.35 1.3K
13:12 90.37 90.37 90.35 90.36 3.9K
13:13 90.35 90.36 90.35 90.36 2.4K
13:14 90.37 90.37 90.37 90.37 0.9K
13:15 90.36 90.42 90.36 90.42 4.1K
13:16 90.41 90.46 90.41 90.46 1.8K
13:17 90.48 90.49 90.48 90.49 0.6K
13:18 90.50 90.52 90.50 90.52 6.4K
13:19 90.52 90.52 90.52 90.52 1.2K
13:20 90.53 90.53 90.52 90.52 1.1K
13:21 90.52 90.53 90.52 90.53 1.1K
13:22 90.51 90.51 90.51 90.51 3.4K
13:23 90.53 90.53 90.53 90.53 1.2K
13:24 90.51 90.51 90.51 90.51 1.0K
13:25 90.51 90.51 90.47 90.49 4.7K
13:26 90.52 90.52 90.52 90.52 0.4K
13:27 90.51 90.51 90.50 90.50 2.7K
13:28 90.49 90.51 90.48 90.51 6.3K
13:29 90.51 90.52 90.51 90.52 1.1K
13:30 90.52 90.58 90.52 90.58 14.7K
13:31 90.60 90.64 90.60 90.63 3.8K
13:32 90.63 90.70 90.62 90.70 7.2K
13:33 90.75 90.75 90.74 90.74 0.7K
13:34 90.70 90.70 90.68 90.69 3.9K
13:35 90.69 90.69 90.67 90.67 1.2K
13:36 90.67 90.67 90.67 90.67 0.8K
13:37 90.66 90.66 90.65 90.65 2.2K
13:38 90.67 90.67 90.67 90.67 0.2K
13:39 90.67 90.67 90.67 90.67 2.0K
13:40 90.67 90.67 90.67 90.67 0.8K
13:41 90.70 90.74 90.70 90.74 4.3K
13:43 90.76 90.77 90.76 90.76 5.6K
13:44 90.76 90.81 90.76 90.80 8.8K
13:45 90.78 90.79 90.78 90.78 2.1K
13:46 90.79 90.79 90.79 90.79 0.6K
13:47 90.84 90.84 90.83 90.83 2.6K
13:48 90.83 90.88 90.83 90.88 7.9K
13:49 90.88 90.90 90.88 90.89 10.4K
13:50 90.89 90.94 90.89 90.94 2.2K
13:51 90.92 90.93 90.91 90.93 4.0K
13:52 90.92 90.99 90.92 90.99 1.4K
13:53 91.00 91.02 90.98 91.01 8.4K
13:54 90.98 91.01 90.96 91.01 2.6K
13:55 91.01 91.01 90.98 91.00 2.7K
13:56 90.98 90.99 90.98 90.99 1.9K
13:57 90.99 91.07 90.99 91.05 3.6K
13:58 91.02 91.03 91.01 91.01 3.8K
13:59 91.01 91.01 91.01 91.01 1.2K
14:00 91.02 91.07 91.02 91.07 0.8K
14:01 91.07 91.09 91.07 91.09 2.8K
14:02 91.08 91.08 91.05 91.06 4.4K
14:03 91.08 91.09 91.06 91.07 4.4K
14:04 91.10 91.14 91.10 91.13 5.0K
14:05 91.14 91.18 91.14 91.18 2.2K
14:06 91.17 91.22 91.17 91.21 2.5K
14:07 91.20 91.26 91.20 91.26 6.6K
14:08 91.23 91.23 91.18 91.20 3.9K
14:09 91.19 91.21 91.19 91.21 0.8K
14:10 91.21 91.21 91.20 91.21 2.7K
14:11 91.21 91.21 91.17 91.17 3.6K
14:12 91.15 91.19 91.15 91.19 2.0K
14:13 91.18 91.20 91.18 91.20 1.3K
14:14 91.20 91.20 91.20 91.20 4.4K
14:15 91.17 91.17 91.14 91.14 3.0K
14:16 91.13 91.13 91.07 91.07 2.4K
14:17 91.07 91.07 91.06 91.07 1.3K
14:18 91.05 91.08 91.05 91.07 2.7K
14:19 91.07 91.09 91.07 91.09 2.9K
14:20 91.10 91.10 91.10 91.10 1.4K
14:21 91.08 91.08 91.07 91.07 3.9K
14:22 91.07 91.08 90.99 90.99 2.5K
14:23 91.01 91.04 91.01 91.04 2.3K
14:24 91.06 91.06 91.04 91.05 2.8K
14:25 91.03 91.06 91.02 91.06 6.0K
14:26 91.07 91.07 91.07 91.07 1.1K
14:27 91.08 91.09 91.05 91.05 4.0K
14:28 91.07 91.07 91.04 91.04 4.6K
14:29 91.05 91.05 91.04 91.04 0.3K
14:30 91.05 91.06 91.05 91.05 2.8K
14:31 91.05 91.07 91.05 91.05 7.1K
14:32 91.05 91.05 91.03 91.03 1.5K
14:33 91.04 91.07 91.04 91.07 3.0K
14:34 91.07 91.09 91.07 91.09 2.8K
14:35 91.09 91.15 91.09 91.15 7.9K
14:36 91.14 91.14 91.09 91.09 10.1K
14:37 91.08 91.13 91.08 91.12 1.9K
14:38 91.10 91.13 91.10 91.13 2.6K
14:39 91.13 91.13 91.12 91.13 3.7K
14:40 91.13 91.14 91.13 91.14 0.8K
14:41 91.14 91.15 91.14 91.15 4.1K
14:42 91.15 91.18 91.15 91.17 1.5K
14:43 91.17 91.20 91.17 91.20 4.3K
14:44 91.19 91.19 91.19 91.19 1.3K
14:45 91.20 91.21 91.19 91.21 6.3K
14:46 91.20 91.23 91.19 91.23 5.0K
14:47 91.23 91.24 91.22 91.24 3.3K
14:48 91.25 91.25 91.24 91.25 2.0K
14:49 91.26 91.26 91.22 91.26 10.2K
14:50 91.26 91.29 91.22 91.27 9.5K
14:51 91.26 91.26 91.25 91.25 2.5K
14:52 91.25 91.25 91.24 91.24 0.4K
14:53 91.27 91.29 91.27 91.29 3.7K
14:54 91.30 91.30 91.25 91.26 5.1K
14:55 91.26 91.28 91.26 91.28 3.6K
14:56 91.27 91.29 91.27 91.29 3.5K
14:57 91.29 91.29 91.22 91.22 7.6K
14:58 91.22 91.22 91.19 91.19 2.5K
14:59 91.20 91.20 91.17 91.18 6.1K
15:00 91.18 91.19 91.18 91.18 3.6K
15:01 91.17 91.18 91.17 91.18 3.2K
15:02 91.19 91.20 91.19 91.20 3.6K
15:03 91.20 91.20 91.17 91.17 4.1K
15:04 91.17 91.18 91.17 91.18 1.1K
15:05 91.20 91.21 91.18 91.19 6.0K
15:06 91.19 91.22 91.19 91.20 3.7K
15:07 91.19 91.24 91.19 91.24 10.8K
15:08 91.24 91.28 91.22 91.23 14.6K
15:09 91.23 91.23 91.20 91.20 3.0K
15:10 91.21 91.22 91.21 91.22 3.3K
15:11 91.23 91.26 91.23 91.26 15.1K
15:12 91.24 91.24 91.21 91.23 7.4K
15:13 91.24 91.24 91.23 91.24 5.1K
15:14 91.25 91.25 91.23 91.23 5.5K
15:15 91.25 91.25 91.25 91.25 1.3K
15:16 91.28 91.30 91.28 91.30 7.3K
15:17 91.28 91.35 91.28 91.35 6.3K
15:18 91.34 91.41 91.34 91.41 8.9K
15:19 91.42 91.46 91.42 91.46 7.1K
15:20 91.45 91.45 91.38 91.38 7.5K
15:21 91.40 91.40 91.38 91.38 2.3K
15:22 91.37 91.37 91.35 91.35 5.8K
15:23 91.35 91.38 91.35 91.37 5.3K
15:24 91.37 91.38 91.36 91.36 3.0K
15:25 91.37 91.39 91.36 91.38 7.9K
15:26 91.38 91.41 91.38 91.41 5.8K
15:27 91.39 91.39 91.29 91.29 9.6K
15:28 91.30 91.30 91.29 91.30 3.1K
15:29 91.30 91.32 91.29 91.32 5.6K
15:30 91.31 91.31 91.30 91.31 5.1K
15:31 91.31 91.34 91.29 91.34 9.2K
15:32 91.33 91.38 91.33 91.38 6.2K
15:33 91.38 91.38 91.37 91.38 3.7K
15:34 91.39 91.42 91.39 91.42 5.0K
15:35 91.46 91.46 91.45 91.45 6.5K
15:36 91.45 91.45 91.42 91.43 6.3K
15:37 91.45 91.45 91.45 91.45 1.8K
15:38 91.46 91.46 91.44 91.45 8.4K
15:39 91.45 91.45 91.42 91.42 10.9K
15:40 91.41 91.41 91.40 91.41 7.9K
15:41 91.39 91.41 91.39 91.40 7.5K
15:42 91.38 91.38 91.34 91.38 6.7K
15:43 91.37 91.41 91.37 91.41 6.7K
15:44 91.38 91.40 91.37 91.37 13.4K
15:45 91.37 91.40 91.37 91.37 6.1K
15:46 91.37 91.37 91.33 91.35 5.7K
15:47 91.35 91.36 91.34 91.35 8.0K
15:48 91.35 91.40 91.35 91.38 9.0K
15:49 91.37 91.38 91.36 91.37 7.2K
15:50 91.36 91.37 91.32 91.35 15.5K
15:51 91.35 91.36 91.30 91.30 9.8K
15:52 91.30 91.30 91.27 91.28 12.4K
15:53 91.31 91.39 91.31 91.37 12.8K
15:54 91.37 91.45 91.37 91.45 16.2K
15:55 91.46 91.48 91.45 91.47 24.9K
15:56 91.46 91.50 91.46 91.48 38.0K
15:57 91.49 91.50 91.47 91.48 28.1K
15:58 91.48 91.49 91.47 91.49 35.8K
15:59 91.50 91.50 91.45 91.46 351.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし