最終更新: 2025-10-03
時間 始値 高値 安値 終値 出来高
09:00 46.32 46.32 46.21 46.30 9.7K
09:01 46.40 46.40 46.39 46.40 0.7K
09:02 46.39 46.39 46.39 46.39 0.6K
09:03 46.38 46.40 46.38 46.40 1.6K
09:04 46.43 46.45 46.41 46.41 0.9K
09:05 46.46 46.46 46.46 46.46 0.0K
09:06 46.45 46.50 46.45 46.50 1.4K
09:07 46.52 46.52 46.48 46.48 0.3K
09:08 46.48 46.48 46.46 46.47 0.1K
09:10 46.51 46.51 46.42 46.45 0.5K
09:11 46.45 46.45 46.41 46.43 0.9K
09:13 46.49 46.51 46.49 46.50 0.4K
09:14 46.49 46.49 46.49 46.49 0.1K
09:15 46.49 46.57 46.49 46.54 1.7K
09:16 46.54 46.55 46.54 46.55 0.2K
09:17 46.55 46.56 46.55 46.56 0.7K
09:18 46.53 46.53 46.51 46.51 0.4K
09:19 46.51 46.52 46.49 46.50 0.5K
09:20 46.51 46.51 46.51 46.51 0.0K
09:21 46.53 46.53 46.53 46.53 0.2K
09:22 46.52 46.55 46.52 46.55 0.1K
09:23 46.53 46.56 46.53 46.56 0.4K
09:24 46.57 46.61 46.57 46.61 1.2K
09:25 46.61 46.61 46.61 46.61 0.5K
09:26 46.64 46.64 46.64 46.64 0.2K
09:27 46.66 46.66 46.66 46.66 0.0K
09:29 46.67 46.67 46.67 46.67 0.1K
09:30 46.64 46.66 46.61 46.61 0.5K
09:31 46.65 46.65 46.65 46.65 0.1K
09:32 46.66 46.66 46.66 46.66 0.6K
09:33 46.69 46.69 46.68 46.69 0.6K
09:34 46.69 46.69 46.68 46.68 0.3K
09:35 46.68 46.68 46.67 46.67 0.2K
09:36 46.67 46.69 46.67 46.69 0.3K
09:37 46.69 46.69 46.67 46.67 0.3K
09:39 46.65 46.65 46.65 46.65 0.4K
09:40 46.68 46.68 46.68 46.68 0.0K
09:41 46.65 46.65 46.65 46.65 0.3K
09:44 46.67 46.70 46.67 46.70 0.5K
09:45 46.69 46.69 46.69 46.69 0.3K
09:46 46.70 46.70 46.70 46.70 0.2K
09:47 46.70 46.70 46.70 46.70 0.1K
09:48 46.70 46.70 46.70 46.70 0.1K
09:49 46.69 46.69 46.69 46.69 0.1K
09:50 46.69 46.69 46.69 46.69 0.3K
09:51 46.70 46.70 46.70 46.70 0.3K
09:52 46.71 46.75 46.71 46.75 1.3K
09:53 46.78 46.78 46.78 46.78 0.1K
09:54 46.78 46.78 46.77 46.77 0.4K
09:55 46.74 46.74 46.71 46.71 0.2K
09:56 46.72 46.72 46.72 46.72 0.1K
09:57 46.68 46.68 46.68 46.68 0.6K
09:58 46.71 46.71 46.71 46.71 0.1K
10:01 46.70 46.70 46.67 46.69 0.4K
10:03 46.71 46.74 46.71 46.74 0.5K
10:05 46.71 46.71 46.68 46.68 0.3K
10:07 46.67 46.67 46.67 46.67 0.1K
10:10 46.67 46.67 46.66 46.67 0.5K
10:11 46.68 46.68 46.68 46.68 0.1K
10:12 46.66 46.66 46.66 46.66 0.1K
10:13 46.64 46.64 46.64 46.64 0.0K
10:14 46.65 46.66 46.65 46.66 0.2K
10:15 46.66 46.66 46.66 46.66 0.1K
10:18 46.68 46.68 46.68 46.68 0.3K
10:19 46.68 46.68 46.68 46.68 0.1K
10:21 46.69 46.71 46.69 46.71 0.7K
10:24 46.72 46.72 46.72 46.72 0.2K
10:25 46.71 46.71 46.71 46.71 0.1K
10:27 46.72 46.72 46.71 46.71 0.3K
10:28 46.70 46.70 46.68 46.68 0.3K
10:31 46.74 46.74 46.74 46.74 0.0K
10:32 46.75 46.75 46.75 46.75 1.1K
10:33 46.75 46.75 46.73 46.73 0.2K
10:36 46.72 46.72 46.72 46.72 0.2K
10:37 46.73 46.73 46.73 46.73 0.5K
10:38 46.73 46.73 46.73 46.73 0.1K
10:40 46.74 46.74 46.74 46.74 0.9K
10:42 46.73 46.73 46.73 46.73 0.1K
10:45 46.70 46.70 46.70 46.70 0.1K
10:47 46.70 46.73 46.70 46.71 0.5K
10:48 46.71 46.71 46.71 46.71 0.0K
10:49 46.72 46.72 46.70 46.70 0.9K
10:50 46.68 46.68 46.68 46.68 0.0K
10:51 46.67 46.67 46.67 46.67 0.2K
10:52 46.67 46.67 46.66 46.67 0.3K
10:54 46.66 46.66 46.65 46.65 0.1K
10:55 46.65 46.65 46.65 46.65 0.0K
10:57 46.67 46.67 46.67 46.67 0.1K
10:59 46.66 46.66 46.66 46.66 0.1K
11:00 46.67 46.67 46.67 46.67 0.0K
11:01 46.67 46.67 46.67 46.67 0.2K
11:03 46.65 46.65 46.64 46.64 0.4K
11:07 46.62 46.62 46.62 46.62 0.2K
11:09 46.64 46.64 46.63 46.63 0.3K
11:10 46.61 46.61 46.60 46.60 0.1K
11:11 46.61 46.61 46.61 46.61 0.2K
11:12 46.61 46.61 46.61 46.61 0.1K
11:14 46.60 46.60 46.60 46.60 0.2K
11:18 46.60 46.61 46.60 46.61 0.2K
11:20 46.62 46.62 46.62 46.62 0.2K
11:21 46.64 46.64 46.64 46.64 0.2K
11:23 46.66 46.66 46.66 46.66 0.0K
11:24 46.68 46.68 46.68 46.68 0.1K
11:25 46.69 46.70 46.69 46.69 1.7K
11:26 46.70 46.70 46.70 46.70 0.2K
11:27 46.69 46.69 46.69 46.69 0.0K
11:31 46.71 46.71 46.70 46.70 0.0K
11:32 46.69 46.69 46.69 46.69 0.0K
11:34 46.71 46.71 46.71 46.71 0.5K
11:35 46.73 46.73 46.73 46.73 0.2K
11:41 46.70 46.70 46.70 46.70 0.2K
11:42 46.71 46.71 46.71 46.71 0.2K
11:46 46.70 46.70 46.70 46.70 0.1K
11:48 46.70 46.70 46.70 46.70 0.3K
11:49 46.69 46.69 46.69 46.69 0.0K
11:51 46.68 46.68 46.68 46.68 0.0K
11:53 46.68 46.68 46.68 46.68 0.0K
11:54 46.68 46.68 46.68 46.68 0.2K
11:55 46.69 46.69 46.69 46.69 2.0K
11:56 46.70 46.70 46.70 46.70 0.5K
11:59 46.71 46.71 46.70 46.70 0.8K
12:00 46.71 46.71 46.71 46.71 0.3K
12:01 46.71 46.72 46.70 46.70 0.4K
12:03 46.68 46.68 46.68 46.68 0.0K
12:04 46.67 46.68 46.67 46.67 0.4K
12:06 46.68 46.68 46.68 46.68 0.2K
12:08 46.70 46.70 46.69 46.69 1.6K
12:11 46.68 46.68 46.68 46.68 0.0K
12:13 46.68 46.71 46.68 46.71 0.3K
12:15 46.71 46.71 46.71 46.71 1.0K
12:16 46.70 46.70 46.70 46.70 0.1K
12:17 46.71 46.71 46.71 46.71 0.0K
12:18 46.73 46.73 46.73 46.73 0.1K
12:20 46.72 46.72 46.72 46.72 0.2K
12:23 46.73 46.73 46.73 46.73 0.2K
12:25 46.74 46.74 46.74 46.74 0.1K
12:27 46.76 46.76 46.76 46.76 0.0K
12:29 46.75 46.75 46.75 46.75 1.0K
12:33 46.75 46.75 46.75 46.75 0.7K
12:34 46.77 46.77 46.77 46.77 0.2K
12:35 46.76 46.76 46.76 46.76 0.0K
12:36 46.74 46.74 46.74 46.74 0.3K
12:37 46.75 46.75 46.75 46.75 0.1K
12:41 46.77 46.77 46.77 46.77 0.2K
12:46 46.77 46.78 46.77 46.77 1.2K
12:47 46.77 46.77 46.77 46.77 0.1K
12:48 46.77 46.77 46.77 46.77 0.2K
12:49 46.78 46.78 46.78 46.78 0.0K
12:50 46.80 46.80 46.80 46.80 8.3K
12:51 46.80 46.82 46.80 46.82 0.7K
12:52 46.82 46.83 46.81 46.81 0.4K
12:53 46.82 46.82 46.77 46.77 1.0K
12:54 46.79 46.80 46.79 46.80 0.5K
12:56 46.82 46.82 46.82 46.82 0.4K
12:57 46.82 46.83 46.82 46.83 0.3K
12:59 46.85 46.85 46.85 46.85 0.0K
13:00 46.82 46.82 46.82 46.82 0.6K
13:01 46.79 46.79 46.79 46.79 0.1K
13:03 46.76 46.78 46.76 46.78 0.4K
13:04 46.78 46.78 46.78 46.78 0.3K
13:06 46.80 46.80 46.80 46.80 0.0K
13:09 46.81 46.82 46.81 46.82 0.3K
13:10 46.83 46.83 46.83 46.83 0.1K
13:13 46.81 46.81 46.81 46.81 0.1K
13:14 46.80 46.80 46.80 46.80 0.1K
13:16 46.83 46.83 46.83 46.83 0.2K
13:17 46.84 46.84 46.84 46.84 0.0K
13:18 46.79 46.79 46.79 46.79 0.9K
13:21 46.78 46.78 46.78 46.78 0.1K
13:22 46.80 46.80 46.80 46.80 0.1K
13:23 46.81 46.81 46.81 46.81 0.0K
13:24 46.77 46.77 46.77 46.77 0.5K
13:25 46.77 46.77 46.74 46.74 1.3K
13:27 46.72 46.72 46.72 46.72 0.1K
13:29 46.71 46.71 46.71 46.71 0.3K
13:33 46.71 46.71 46.71 46.71 0.1K
13:35 46.72 46.72 46.72 46.72 0.5K
13:36 46.72 46.72 46.72 46.72 0.2K
13:39 46.73 46.73 46.73 46.73 0.0K
13:41 46.68 46.68 46.68 46.68 5.0K
13:42 46.68 46.68 46.67 46.67 1.4K
13:43 46.70 46.70 46.70 46.70 0.8K
13:46 46.70 46.70 46.69 46.69 9.3K
13:47 46.68 46.68 46.65 46.65 0.1K
13:48 46.68 46.68 46.67 46.67 0.1K
13:51 46.66 46.66 46.66 46.66 0.4K
13:52 46.67 46.67 46.67 46.67 0.5K
13:53 46.67 46.67 46.67 46.67 0.1K
13:55 46.70 46.70 46.68 46.68 1.4K
13:58 46.68 46.68 46.67 46.67 0.5K
14:00 46.66 46.66 46.66 46.66 0.2K
14:01 46.65 46.65 46.65 46.65 0.5K
14:02 46.63 46.63 46.63 46.63 0.0K
14:05 46.62 46.62 46.61 46.61 0.3K
14:08 46.60 46.60 46.60 46.60 0.1K
14:09 46.60 46.61 46.59 46.59 0.9K
14:10 46.57 46.57 46.53 46.53 1.3K
14:11 46.55 46.55 46.55 46.55 0.2K
14:14 46.57 46.58 46.57 46.58 1.0K
14:15 46.58 46.58 46.57 46.57 0.3K
14:18 46.57 46.57 46.56 46.56 0.1K
14:19 46.56 46.56 46.56 46.56 0.0K
14:20 46.55 46.55 46.55 46.55 0.5K
14:23 46.55 46.56 46.55 46.56 0.8K
14:24 46.55 46.59 46.55 46.59 0.7K
14:25 46.58 46.58 46.58 46.58 0.6K
14:26 46.58 46.58 46.57 46.57 0.3K
14:28 46.59 46.59 46.59 46.59 0.0K
14:30 46.59 46.69 46.59 46.69 12.5K
14:31 46.64 46.64 46.64 46.64 0.5K
14:32 46.59 46.61 46.59 46.61 0.5K
14:33 46.69 46.69 46.66 46.66 0.7K
14:36 46.67 46.67 46.66 46.66 0.6K
14:38 46.66 46.66 46.66 46.66 0.1K
14:40 46.66 46.67 46.66 46.67 0.3K
14:41 46.69 46.69 46.68 46.68 1.2K
14:42 46.67 46.71 46.67 46.70 4.6K
14:43 46.72 46.73 46.72 46.73 0.3K
14:44 46.73 46.73 46.73 46.73 0.3K
14:45 46.72 46.72 46.66 46.66 0.7K
14:47 46.66 46.68 46.64 46.64 2.2K
14:48 46.67 46.67 46.65 46.65 0.6K
14:49 46.64 46.64 46.64 46.64 0.2K
14:50 46.65 46.65 46.65 46.65 0.6K
14:51 46.67 46.69 46.67 46.67 0.4K
14:52 46.70 46.70 46.70 46.70 0.3K
14:53 46.69 46.69 46.69 46.69 0.1K
14:54 46.70 46.70 46.69 46.69 1.1K
14:55 46.67 46.67 46.67 46.67 0.0K
14:57 46.70 46.70 46.68 46.70 0.8K
14:58 46.70 46.72 46.69 46.70 4.5K
14:59 46.70 46.70 46.70 46.70 1.8K
15:00 46.68 46.71 46.68 46.71 2.3K
15:01 46.72 46.72 46.70 46.70 0.2K
15:02 46.67 46.67 46.65 46.66 0.9K
15:03 46.65 46.66 46.65 46.66 0.2K
15:04 46.61 46.61 46.60 46.61 0.8K
15:05 46.60 46.60 46.57 46.59 0.7K
15:06 46.56 46.56 46.56 46.56 0.1K
15:07 46.57 46.57 46.55 46.55 1.4K
15:08 46.55 46.55 46.55 46.55 0.2K
15:10 46.53 46.53 46.53 46.53 0.0K
15:11 46.54 46.54 46.49 46.49 0.4K
15:14 46.54 46.55 46.54 46.55 0.2K
15:16 46.54 46.54 46.54 46.54 0.2K
15:17 46.53 46.53 46.53 46.53 0.2K
15:18 46.53 46.53 46.53 46.53 0.0K
15:19 46.55 46.56 46.55 46.56 0.3K
15:20 46.57 46.57 46.57 46.57 0.0K
15:22 46.58 46.60 46.58 46.58 0.2K
15:24 46.59 46.59 46.59 46.59 0.0K
15:25 46.59 46.59 46.58 46.58 0.2K
15:26 46.56 46.56 46.56 46.56 0.4K
15:29 46.60 46.60 46.60 46.60 0.0K
15:30 46.60 46.62 46.60 46.60 1.3K
15:31 46.58 46.58 46.58 46.58 0.0K
15:32 46.57 46.57 46.57 46.57 0.1K
15:33 46.57 46.57 46.57 46.57 0.1K
15:34 46.58 46.58 46.58 46.58 0.3K
15:35 46.58 46.58 46.58 46.58 0.0K
15:36 46.55 46.55 46.55 46.55 0.1K
15:37 46.59 46.59 46.59 46.59 1.3K
15:39 46.57 46.59 46.57 46.59 0.8K
15:40 46.59 46.64 46.59 46.64 0.5K
15:41 46.62 46.62 46.62 46.62 0.0K
15:42 46.64 46.64 46.64 46.64 0.1K
15:44 46.65 46.67 46.65 46.65 0.5K
15:45 46.64 46.65 46.64 46.65 0.7K
15:46 46.64 46.64 46.64 46.64 0.1K
15:48 46.61 46.61 46.61 46.61 0.3K
15:49 46.59 46.59 46.59 46.59 0.7K
15:50 46.58 46.61 46.58 46.61 0.2K
15:51 46.63 46.64 46.63 46.64 0.1K
15:52 46.63 46.63 46.63 46.63 0.4K
15:53 46.62 46.64 46.62 46.64 0.4K
15:54 46.64 46.64 46.64 46.64 1.3K
15:55 46.65 46.68 46.65 46.68 0.5K
15:56 46.69 46.70 46.69 46.70 0.2K
15:58 46.69 46.71 46.69 46.71 0.6K
15:59 46.71 46.71 46.70 46.70 0.2K
16:00 46.70 46.70 46.70 46.70 0.3K
16:01 46.68 46.68 46.67 46.67 0.3K
16:02 46.68 46.69 46.68 46.69 0.1K
16:03 46.68 46.75 46.68 46.75 0.6K
16:04 46.75 46.75 46.74 46.74 0.3K
16:06 46.79 46.79 46.77 46.77 0.3K
16:07 46.78 46.78 46.77 46.77 1.6K
16:08 46.76 46.76 46.76 46.76 0.2K
16:09 46.78 46.79 46.74 46.76 1.5K
16:10 46.76 46.78 46.76 46.78 1.8K
16:11 46.77 46.77 46.77 46.77 0.1K
16:13 46.75 46.75 46.75 46.75 0.2K
16:14 46.74 46.74 46.74 46.74 0.1K
16:15 46.74 46.74 46.74 46.74 0.1K
16:16 46.72 46.72 46.72 46.72 0.4K
16:17 46.72 46.72 46.72 46.72 1.1K
16:18 46.72 46.72 46.71 46.71 4.6K
16:19 46.71 46.72 46.69 46.72 1.8K
16:20 46.70 46.71 46.70 46.71 0.4K
16:21 46.72 46.72 46.72 46.72 0.4K
16:22 46.73 46.73 46.71 46.71 0.3K
16:24 46.71 46.71 46.71 46.71 0.2K
16:25 46.70 46.70 46.70 46.70 0.2K
16:27 46.70 46.72 46.70 46.72 0.4K
16:28 46.71 46.74 46.71 46.74 1.1K
16:31 46.73 46.76 46.73 46.76 0.6K
16:32 46.77 46.77 46.77 46.77 0.2K
16:34 46.77 46.78 46.77 46.77 2.9K
16:36 46.77 46.77 46.77 46.77 0.4K
16:37 46.77 46.77 46.77 46.77 0.5K
16:39 46.77 46.77 46.77 46.77 0.2K
16:40 46.76 46.76 46.76 46.76 0.1K
16:41 46.76 46.77 46.76 46.77 1.1K
16:42 46.78 46.82 46.78 46.82 1.6K
16:43 46.83 46.83 46.83 46.83 0.5K
16:45 46.82 46.82 46.82 46.82 0.2K
16:46 46.81 46.81 46.80 46.80 0.2K
16:47 46.78 46.78 46.77 46.77 0.7K
16:48 46.77 46.77 46.77 46.77 0.3K
16:49 46.77 46.77 46.77 46.77 0.3K
16:50 46.76 46.76 46.76 46.76 0.6K
16:51 46.79 46.79 46.79 46.79 0.3K
16:52 46.76 46.81 46.76 46.81 3.7K
16:53 46.82 46.83 46.82 46.83 0.1K
16:55 46.83 46.84 46.83 46.84 0.3K
16:56 46.81 46.81 46.80 46.80 0.4K
16:58 46.82 46.82 46.80 46.80 2.0K
17:00 46.81 46.83 46.80 46.80 0.6K
17:02 46.81 46.81 46.78 46.78 3.7K
17:03 46.77 46.77 46.77 46.77 0.2K
17:04 46.78 46.78 46.78 46.78 0.3K
17:06 46.78 46.78 46.78 46.78 0.3K
17:07 46.78 46.79 46.78 46.79 0.4K
17:08 46.78 46.82 46.78 46.82 4.0K
17:09 46.81 46.83 46.81 46.82 0.9K
17:10 46.81 46.82 46.81 46.82 0.1K
17:11 46.82 46.83 46.82 46.82 1.1K
17:12 46.83 46.83 46.82 46.83 1.6K
17:13 46.83 46.84 46.83 46.84 0.9K
17:15 46.83 46.84 46.83 46.83 0.6K
17:16 46.83 46.83 46.81 46.81 1.5K
17:17 46.82 46.82 46.81 46.81 3.3K
17:18 46.81 46.81 46.81 46.81 1.0K
17:19 46.81 46.81 46.81 46.81 1.2K
17:20 46.81 46.82 46.81 46.82 5.5K
17:21 46.82 46.82 46.81 46.81 0.4K
17:22 46.81 46.83 46.81 46.83 2.5K
17:23 46.83 46.85 46.83 46.85 1.7K
17:24 46.86 46.86 46.85 46.85 2.6K
17:25 46.85 46.86 46.85 46.86 0.5K
17:26 46.86 46.86 46.86 46.86 0.6K
17:27 46.86 46.87 46.86 46.87 0.5K
17:28 46.87 46.87 46.84 46.84 1.5K
17:29 46.86 46.86 46.85 46.85 1.7K
17:35 46.87 46.87 46.87 46.87 140.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし