最終更新: 2025-10-03
時間 始値 高値 安値 終値 出来高
09:00 45.69 45.75 45.69 45.75 2.5K
09:01 45.80 45.86 45.80 45.81 1.3K
09:02 45.83 45.84 45.83 45.84 0.2K
09:03 45.86 45.93 45.86 45.93 0.2K
09:04 45.91 45.91 45.86 45.86 0.5K
09:05 45.89 45.98 45.89 45.94 1.5K
09:06 45.92 45.95 45.91 45.95 0.4K
09:07 45.95 45.95 45.93 45.93 0.5K
09:08 45.89 45.89 45.81 45.81 9.0K
09:09 45.79 45.82 45.79 45.79 0.3K
09:10 45.82 45.83 45.82 45.83 0.3K
09:11 45.81 45.84 45.81 45.84 0.4K
09:12 45.88 45.88 45.88 45.88 0.1K
09:13 45.87 45.88 45.87 45.88 0.2K
09:14 45.92 45.92 45.92 45.92 0.5K
09:16 45.93 45.93 45.88 45.89 0.3K
09:17 45.89 45.89 45.89 45.89 0.1K
09:18 45.91 45.91 45.88 45.88 0.2K
09:19 45.91 45.91 45.91 45.91 0.3K
09:20 45.90 45.90 45.89 45.89 0.3K
09:21 45.91 45.91 45.91 45.91 0.0K
09:22 45.90 45.90 45.86 45.86 0.6K
09:24 45.87 45.87 45.87 45.87 0.2K
09:26 45.87 45.87 45.87 45.87 0.0K
09:28 45.89 45.89 45.89 45.89 0.0K
09:29 45.88 45.88 45.88 45.88 0.1K
09:30 45.90 45.91 45.90 45.91 0.7K
09:31 45.92 45.92 45.91 45.92 0.5K
09:32 45.93 45.93 45.93 45.93 0.2K
09:33 45.93 45.93 45.90 45.90 0.5K
09:34 45.89 45.89 45.89 45.89 0.1K
09:35 45.90 45.90 45.89 45.89 0.5K
09:36 45.91 45.91 45.91 45.91 0.2K
09:37 45.92 45.92 45.92 45.92 0.1K
09:38 45.87 45.87 45.87 45.87 0.0K
09:39 45.88 45.90 45.88 45.90 0.3K
09:41 45.93 45.93 45.93 45.93 0.2K
09:42 45.94 45.94 45.91 45.91 0.4K
09:43 45.93 45.93 45.93 45.93 0.3K
09:44 45.95 45.95 45.95 45.95 0.0K
09:45 45.98 45.99 45.98 45.99 1.8K
09:48 45.97 45.97 45.94 45.95 1.0K
09:50 45.97 45.98 45.97 45.98 2.2K
09:52 45.99 45.99 45.97 45.97 0.5K
09:55 45.97 45.97 45.95 45.95 0.3K
09:57 45.95 45.95 45.95 45.95 0.3K
09:58 45.94 45.94 45.93 45.93 0.2K
09:59 45.94 45.94 45.94 45.94 0.3K
10:00 45.94 45.94 45.94 45.94 0.3K
10:01 45.92 45.94 45.92 45.94 0.6K
10:02 45.94 45.94 45.92 45.93 0.8K
10:03 45.92 45.92 45.91 45.91 0.4K
10:04 45.92 45.92 45.91 45.91 0.1K
10:06 45.94 45.94 45.94 45.94 1.1K
10:07 45.95 45.95 45.95 45.95 1.7K
10:08 45.96 45.97 45.96 45.97 0.2K
10:09 45.97 46.01 45.97 46.01 0.4K
10:10 46.02 46.02 46.00 46.00 2.0K
10:11 46.00 46.00 45.98 45.98 0.5K
10:12 45.96 45.96 45.96 45.96 0.0K
10:13 45.98 45.99 45.98 45.99 0.1K
10:15 45.99 45.99 45.99 45.99 0.2K
10:16 46.00 46.00 45.98 45.98 0.6K
10:17 45.99 45.99 45.99 45.99 0.0K
10:21 45.98 45.98 45.97 45.97 0.5K
10:24 45.92 45.92 45.92 45.92 0.7K
10:25 45.90 45.90 45.90 45.90 0.0K
10:26 45.87 45.87 45.86 45.86 0.4K
10:27 45.85 45.85 45.85 45.85 0.2K
10:29 45.86 45.86 45.86 45.86 0.1K
10:30 45.87 45.87 45.87 45.87 0.2K
10:31 45.88 45.88 45.88 45.88 0.1K
10:38 45.90 45.90 45.90 45.90 0.3K
10:39 45.91 45.92 45.91 45.92 0.1K
10:41 45.92 45.92 45.91 45.91 0.3K
10:43 45.91 45.91 45.91 45.91 0.2K
10:44 45.94 45.95 45.94 45.95 0.2K
10:45 45.95 45.95 45.95 45.95 0.1K
10:47 45.96 45.96 45.96 45.96 0.0K
10:48 45.95 45.95 45.95 45.95 0.1K
10:50 45.96 45.96 45.96 45.96 0.1K
10:51 45.95 45.95 45.94 45.94 1.3K
10:52 45.95 45.95 45.94 45.94 0.8K
10:56 45.94 45.95 45.94 45.95 0.1K
10:57 45.96 45.96 45.96 45.96 0.2K
10:59 45.95 45.95 45.94 45.94 0.4K
11:00 45.92 45.93 45.92 45.93 0.3K
11:02 45.94 45.94 45.94 45.94 0.1K
11:04 45.97 45.97 45.97 45.97 0.2K
11:05 45.97 45.97 45.97 45.97 0.1K
11:09 45.96 45.96 45.96 45.96 0.0K
11:10 45.96 45.96 45.96 45.96 0.1K
11:12 45.97 45.97 45.97 45.97 0.1K
11:13 46.06 46.06 45.99 46.01 10.2K
11:14 46.03 46.03 46.03 46.03 0.1K
11:15 46.05 46.05 46.05 46.05 0.3K
11:16 46.04 46.06 46.04 46.06 1.0K
11:17 46.07 46.07 46.07 46.07 0.5K
11:18 46.06 46.09 46.06 46.09 0.4K
11:20 46.09 46.09 46.06 46.06 0.4K
11:22 46.07 46.07 46.07 46.07 0.3K
11:23 46.08 46.10 46.08 46.10 0.9K
11:25 46.10 46.10 46.10 46.10 0.0K
11:26 46.09 46.09 46.09 46.09 0.1K
11:30 46.09 46.09 46.09 46.09 0.0K
11:32 46.08 46.08 46.08 46.08 0.1K
11:33 46.09 46.09 46.09 46.09 0.2K
11:35 46.10 46.10 46.10 46.10 0.1K
11:38 46.09 46.09 46.09 46.09 0.6K
11:39 46.09 46.09 46.09 46.09 0.0K
11:40 46.12 46.13 46.12 46.13 2.7K
11:41 46.11 46.11 46.11 46.11 0.6K
11:42 46.10 46.11 46.10 46.11 0.4K
11:43 46.13 46.14 46.13 46.14 0.5K
11:44 46.15 46.15 46.15 46.15 0.2K
11:45 46.14 46.17 46.14 46.17 0.5K
11:46 46.17 46.19 46.17 46.19 0.4K
11:47 46.19 46.19 46.19 46.19 0.0K
11:48 46.20 46.22 46.20 46.22 1.2K
11:49 46.22 46.23 46.22 46.23 0.9K
11:50 46.23 46.23 46.21 46.21 0.1K
11:52 46.19 46.19 46.19 46.19 0.2K
11:55 46.19 46.19 46.19 46.19 0.0K
11:56 46.21 46.26 46.21 46.26 1.9K
11:57 46.27 46.31 46.27 46.31 3.1K
11:59 46.28 46.28 46.28 46.28 0.6K
12:00 46.23 46.23 46.23 46.23 1.1K
12:01 46.25 46.25 46.25 46.25 0.1K
12:04 46.25 46.25 46.25 46.25 0.0K
12:05 46.27 46.27 46.27 46.27 0.3K
12:06 46.29 46.31 46.29 46.31 0.8K
12:07 46.31 46.31 46.30 46.30 0.5K
12:08 46.30 46.33 46.29 46.33 4.3K
12:09 46.33 46.35 46.33 46.35 0.2K
12:10 46.34 46.35 46.34 46.35 0.4K
12:11 46.33 46.33 46.33 46.33 0.2K
12:12 46.33 46.38 46.33 46.38 1.8K
12:14 46.36 46.36 46.36 46.36 0.0K
12:15 46.36 46.36 46.30 46.32 2.4K
12:16 46.32 46.32 46.32 46.32 0.1K
12:19 46.31 46.31 46.31 46.31 0.1K
12:20 46.30 46.30 46.29 46.29 0.1K
12:21 46.30 46.30 46.30 46.30 0.4K
12:24 46.29 46.29 46.29 46.29 0.1K
12:25 46.28 46.30 46.28 46.30 5.6K
12:26 46.25 46.27 46.25 46.27 0.5K
12:28 46.28 46.30 46.28 46.30 0.3K
12:29 46.31 46.31 46.31 46.31 0.1K
12:30 46.29 46.29 46.29 46.29 0.1K
12:31 46.27 46.28 46.27 46.28 0.6K
12:33 46.27 46.27 46.27 46.27 0.1K
12:34 46.28 46.28 46.28 46.28 2.3K
12:35 46.28 46.28 46.25 46.26 1.1K
12:36 46.26 46.26 46.26 46.26 0.3K
12:37 46.25 46.25 46.25 46.25 0.2K
12:38 46.24 46.24 46.24 46.24 0.2K
12:39 46.24 46.24 46.24 46.24 0.4K
12:40 46.24 46.24 46.23 46.23 0.5K
12:41 46.23 46.23 46.21 46.21 0.1K
12:42 46.22 46.24 46.22 46.24 0.5K
12:43 46.24 46.24 46.23 46.24 1.3K
12:44 46.24 46.25 46.23 46.23 0.7K
12:45 46.23 46.23 46.23 46.23 0.1K
12:50 46.24 46.24 46.24 46.24 0.1K
12:51 46.24 46.24 46.24 46.24 0.1K
12:52 46.24 46.24 46.24 46.24 0.2K
12:53 46.24 46.24 46.24 46.24 0.3K
12:54 46.27 46.27 46.27 46.27 0.2K
12:56 46.25 46.25 46.25 46.25 0.0K
12:57 46.25 46.25 46.25 46.25 0.0K
12:59 46.25 46.25 46.25 46.25 0.1K
13:00 46.23 46.23 46.23 46.23 0.1K
13:01 46.22 46.22 46.19 46.19 0.3K
13:02 46.16 46.16 46.16 46.16 0.1K
13:04 46.18 46.18 46.18 46.18 0.0K
13:05 46.17 46.19 46.17 46.19 1.0K
13:06 46.18 46.18 46.18 46.18 0.4K
13:07 46.15 46.15 46.14 46.15 1.6K
13:08 46.17 46.18 46.15 46.18 0.8K
13:09 46.17 46.17 46.17 46.17 0.1K
13:10 46.17 46.17 46.17 46.17 0.4K
13:11 46.17 46.17 46.17 46.17 0.3K
13:13 46.17 46.17 46.17 46.17 0.5K
13:14 46.16 46.16 46.16 46.16 0.1K
13:15 46.16 46.16 46.16 46.16 0.2K
13:17 46.16 46.16 46.16 46.16 0.0K
13:18 46.16 46.16 46.16 46.16 1.6K
13:20 46.10 46.10 46.06 46.06 2.8K
13:21 46.04 46.04 46.04 46.04 0.2K
13:22 46.06 46.06 46.06 46.06 0.4K
13:24 46.06 46.06 46.04 46.04 0.4K
13:25 46.04 46.04 46.04 46.04 0.0K
13:26 46.04 46.05 46.04 46.05 0.1K
13:28 46.05 46.05 46.05 46.05 0.1K
13:29 46.05 46.06 46.05 46.06 0.3K
13:30 46.05 46.05 46.05 46.05 0.0K
13:31 46.04 46.04 46.04 46.04 0.5K
13:33 46.05 46.05 46.05 46.05 0.2K
13:35 46.05 46.05 46.05 46.05 0.1K
13:36 46.07 46.10 46.06 46.09 1.7K
13:38 46.09 46.09 46.09 46.09 0.2K
13:39 46.08 46.08 46.08 46.08 0.0K
13:40 46.10 46.10 46.10 46.10 0.0K
13:44 46.10 46.10 46.10 46.10 0.1K
13:45 46.10 46.10 46.10 46.10 0.1K
13:46 46.10 46.10 46.10 46.10 0.0K
13:48 46.10 46.11 46.10 46.11 0.1K
13:53 46.12 46.12 46.12 46.12 0.3K
13:54 46.14 46.16 46.14 46.16 1.0K
13:55 46.15 46.15 46.14 46.14 0.3K
13:58 46.17 46.19 46.17 46.19 0.7K
13:59 46.18 46.20 46.18 46.20 0.4K
14:00 46.18 46.18 46.18 46.18 0.3K
14:01 46.19 46.19 46.17 46.17 0.2K
14:02 46.17 46.18 46.17 46.18 0.3K
14:04 46.18 46.19 46.18 46.19 0.6K
14:07 46.18 46.18 46.18 46.18 0.6K
14:10 46.18 46.19 46.18 46.19 0.3K
14:12 46.20 46.20 46.20 46.20 0.1K
14:13 46.18 46.18 46.18 46.18 0.1K
14:17 46.18 46.18 46.17 46.17 1.7K
14:18 46.18 46.18 46.18 46.18 0.1K
14:20 46.18 46.20 46.18 46.20 0.6K
14:21 46.19 46.22 46.19 46.22 0.8K
14:22 46.22 46.22 46.22 46.22 0.5K
14:23 46.20 46.20 46.20 46.20 0.6K
14:24 46.19 46.19 46.19 46.19 0.2K
14:26 46.19 46.19 46.19 46.19 0.8K
14:27 46.20 46.21 46.20 46.21 0.2K
14:29 46.20 46.20 46.20 46.20 0.0K
14:30 46.23 46.29 46.23 46.28 2.8K
14:31 46.28 46.28 46.28 46.28 0.1K
14:32 46.30 46.33 46.30 46.33 2.1K
14:33 46.34 46.34 46.34 46.34 0.5K
14:34 46.34 46.34 46.33 46.33 0.3K
14:35 46.35 46.35 46.35 46.35 0.2K
14:36 46.38 46.38 46.34 46.35 3.9K
14:37 46.33 46.33 46.33 46.33 0.8K
14:38 46.32 46.32 46.32 46.32 0.1K
14:39 46.32 46.35 46.32 46.35 0.4K
14:40 46.33 46.35 46.32 46.35 0.8K
14:41 46.37 46.37 46.37 46.37 0.2K
14:42 46.35 46.37 46.35 46.37 0.5K
14:43 46.36 46.36 46.36 46.36 0.4K
14:44 46.32 46.32 46.32 46.32 0.2K
14:45 46.33 46.33 46.33 46.33 0.1K
14:46 46.29 46.30 46.29 46.30 1.9K
14:48 46.31 46.33 46.31 46.33 0.4K
14:50 46.33 46.33 46.33 46.33 0.0K
14:51 46.32 46.32 46.32 46.32 0.1K
14:53 46.32 46.32 46.32 46.32 0.3K
14:54 46.33 46.34 46.33 46.34 1.0K
14:55 46.32 46.35 46.32 46.35 0.5K
14:56 46.35 46.35 46.35 46.35 0.1K
14:57 46.35 46.36 46.35 46.36 1.5K
14:58 46.36 46.37 46.35 46.37 0.7K
14:59 46.36 46.36 46.36 46.36 0.3K
15:00 46.36 46.36 46.32 46.33 1.1K
15:01 46.33 46.33 46.30 46.30 1.4K
15:02 46.29 46.29 46.29 46.29 0.1K
15:04 46.28 46.31 46.28 46.31 3.1K
15:05 46.30 46.30 46.29 46.29 0.4K
15:06 46.30 46.33 46.30 46.33 0.8K
15:07 46.31 46.31 46.31 46.31 0.2K
15:08 46.32 46.35 46.32 46.35 0.9K
15:09 46.35 46.36 46.35 46.36 0.5K
15:10 46.36 46.36 46.36 46.36 0.0K
15:12 46.37 46.40 46.37 46.40 1.2K
15:13 46.38 46.39 46.38 46.39 0.4K
15:14 46.39 46.39 46.39 46.39 0.1K
15:15 46.38 46.38 46.38 46.38 0.8K
15:16 46.38 46.38 46.38 46.38 0.2K
15:17 46.38 46.40 46.38 46.40 0.5K
15:18 46.39 46.39 46.36 46.36 2.0K
15:19 46.35 46.35 46.35 46.35 0.2K
15:20 46.35 46.36 46.35 46.36 0.2K
15:21 46.34 46.34 46.34 46.34 1.1K
15:23 46.35 46.36 46.35 46.36 0.1K
15:24 46.35 46.36 46.35 46.36 0.4K
15:25 46.35 46.35 46.34 46.34 0.5K
15:29 46.32 46.32 46.29 46.29 0.6K
15:30 46.31 46.32 46.29 46.29 0.5K
15:31 46.29 46.30 46.28 46.28 0.6K
15:32 46.27 46.27 46.23 46.23 0.6K
15:33 46.23 46.23 46.23 46.23 0.2K
15:34 46.25 46.28 46.25 46.26 1.2K
15:35 46.28 46.28 46.26 46.26 0.4K
15:36 46.23 46.25 46.21 46.21 1.2K
15:37 46.23 46.23 46.22 46.22 0.2K
15:38 46.24 46.24 46.21 46.21 0.3K
15:39 46.19 46.19 46.19 46.19 0.3K
15:40 46.21 46.22 46.21 46.22 0.2K
15:41 46.21 46.21 46.20 46.20 0.4K
15:42 46.21 46.21 46.20 46.20 0.6K
15:43 46.22 46.22 46.21 46.21 0.5K
15:45 46.23 46.24 46.21 46.21 0.8K
15:46 46.21 46.21 46.21 46.21 0.0K
15:47 46.20 46.20 46.13 46.13 13.2K
15:48 46.15 46.18 46.15 46.16 1.2K
15:50 46.20 46.23 46.20 46.20 1.9K
15:51 46.21 46.21 46.19 46.19 0.6K
15:52 46.20 46.22 46.16 46.16 1.1K
15:53 46.18 46.19 46.18 46.18 0.5K
15:54 46.16 46.18 46.16 46.18 6.7K
15:55 46.19 46.19 46.19 46.19 0.0K
15:56 46.18 46.21 46.18 46.21 2.1K
15:57 46.20 46.20 46.20 46.20 0.6K
15:58 46.20 46.20 46.17 46.17 0.9K
15:59 46.17 46.21 46.17 46.18 0.8K
16:01 46.21 46.22 46.21 46.22 1.0K
16:02 46.21 46.23 46.21 46.23 0.8K
16:03 46.22 46.27 46.22 46.27 0.4K
16:04 46.26 46.27 46.26 46.27 0.2K
16:05 46.25 46.25 46.23 46.23 0.4K
16:06 46.25 46.26 46.25 46.26 0.7K
16:08 46.26 46.27 46.25 46.27 0.4K
16:09 46.25 46.25 46.24 46.24 0.4K
16:10 46.24 46.24 46.24 46.24 0.1K
16:11 46.24 46.24 46.20 46.20 1.3K
16:13 46.18 46.18 46.16 46.16 0.2K
16:14 46.17 46.17 46.17 46.17 0.1K
16:15 46.15 46.15 46.13 46.13 0.8K
16:17 46.10 46.10 46.08 46.09 0.6K
16:18 46.10 46.12 46.10 46.12 0.8K
16:20 46.12 46.13 46.12 46.13 0.4K
16:22 46.14 46.14 46.14 46.14 0.2K
16:23 46.12 46.13 46.12 46.13 0.3K
16:24 46.15 46.15 46.15 46.15 0.4K
16:27 46.10 46.11 46.10 46.11 0.2K
16:31 46.10 46.10 46.10 46.10 0.2K
16:32 46.12 46.21 46.12 46.21 2.1K
16:33 46.21 46.21 46.21 46.21 0.4K
16:35 46.16 46.16 46.16 46.16 0.1K
16:39 46.17 46.19 46.17 46.19 0.6K
16:40 46.20 46.20 46.20 46.20 0.2K
16:42 46.21 46.23 46.21 46.23 0.8K
16:44 46.23 46.24 46.23 46.24 0.4K
16:45 46.25 46.26 46.25 46.26 0.3K
16:46 46.25 46.25 46.25 46.25 0.1K
16:47 46.24 46.24 46.21 46.21 0.2K
16:48 46.22 46.23 46.22 46.23 1.7K
16:49 46.24 46.24 46.24 46.24 0.4K
16:50 46.24 46.24 46.23 46.23 1.4K
16:52 46.24 46.24 46.24 46.24 0.5K
16:54 46.23 46.23 46.23 46.23 0.3K
16:55 46.24 46.24 46.24 46.24 0.1K
16:56 46.21 46.21 46.21 46.21 1.3K
16:57 46.21 46.23 46.21 46.23 0.6K
16:58 46.23 46.24 46.23 46.24 0.5K
16:59 46.24 46.24 46.24 46.24 0.1K
17:00 46.25 46.26 46.24 46.26 2.0K
17:01 46.26 46.26 46.26 46.26 0.2K
17:02 46.25 46.25 46.25 46.25 0.3K
17:03 46.23 46.27 46.23 46.27 6.6K
17:04 46.26 46.26 46.23 46.24 1.3K
17:05 46.24 46.28 46.24 46.28 2.0K
17:06 46.26 46.27 46.23 46.23 1.8K
17:07 46.25 46.25 46.24 46.24 0.2K
17:08 46.25 46.27 46.25 46.27 1.7K
17:09 46.27 46.27 46.25 46.25 0.8K
17:10 46.24 46.24 46.24 46.24 0.3K
17:11 46.25 46.25 46.24 46.25 4.9K
17:12 46.25 46.27 46.25 46.27 1.8K
17:13 46.28 46.32 46.28 46.32 1.2K
17:14 46.32 46.32 46.29 46.30 3.0K
17:15 46.30 46.30 46.30 46.30 0.0K
17:16 46.30 46.32 46.29 46.32 4.7K
17:17 46.32 46.32 46.31 46.31 0.7K
17:18 46.30 46.30 46.30 46.30 0.3K
17:19 46.29 46.29 46.29 46.29 0.4K
17:20 46.29 46.31 46.29 46.29 5.2K
17:21 46.30 46.31 46.30 46.31 1.5K
17:22 46.31 46.34 46.30 46.33 1.7K
17:23 46.32 46.34 46.32 46.34 0.8K
17:24 46.31 46.33 46.31 46.33 1.2K
17:25 46.32 46.32 46.30 46.31 0.5K
17:26 46.30 46.32 46.30 46.32 1.6K
17:27 46.31 46.32 46.31 46.32 7.0K
17:28 46.32 46.32 46.29 46.29 1.6K
17:29 46.29 46.31 46.29 46.31 0.9K
17:35 46.14 46.14 46.14 46.14 177.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし