最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:00 56.30 56.30 56.26 56.30 1.9K
09:01 56.30 56.30 56.30 56.30 0.0K
09:04 56.34 56.36 56.34 56.36 0.6K
09:05 56.38 56.40 56.34 56.34 0.4K
09:08 56.28 56.30 56.26 56.30 4.7K
09:09 56.26 56.26 56.24 56.24 0.5K
09:10 56.22 56.26 56.22 56.26 0.3K
09:11 56.26 56.26 56.26 56.26 0.1K
09:12 56.28 56.28 56.28 56.28 0.0K
09:13 56.28 56.28 56.28 56.28 0.4K
09:15 56.34 56.34 56.30 56.30 1.1K
09:16 56.30 56.30 56.30 56.30 0.5K
09:17 56.30 56.32 56.30 56.30 0.4K
09:19 56.34 56.34 56.34 56.34 0.4K
09:23 56.40 56.42 56.40 56.40 0.9K
09:24 56.40 56.40 56.40 56.40 0.1K
09:26 56.40 56.40 56.40 56.40 0.4K
09:27 56.40 56.40 56.40 56.40 0.3K
09:28 56.38 56.38 56.38 56.38 0.3K
09:30 56.44 56.44 56.42 56.42 0.9K
09:31 56.42 56.42 56.42 56.42 0.1K
09:32 56.44 56.44 56.44 56.44 0.1K
09:33 56.40 56.40 56.40 56.40 2.2K
09:34 56.38 56.38 56.38 56.38 0.4K
09:35 56.38 56.38 56.38 56.38 0.2K
09:37 56.36 56.36 56.36 56.36 0.4K
09:42 56.38 56.40 56.38 56.40 1.3K
09:44 56.38 56.38 56.38 56.38 0.6K
09:45 56.34 56.34 56.32 56.32 0.9K
09:48 56.30 56.32 56.30 56.32 0.2K
09:50 56.30 56.30 56.30 56.30 0.8K
09:52 56.30 56.30 56.28 56.28 0.4K
09:53 56.30 56.30 56.30 56.30 0.1K
09:56 56.28 56.28 56.28 56.28 0.0K
09:57 56.32 56.32 56.32 56.32 0.1K
09:58 56.32 56.32 56.32 56.32 0.7K
09:59 56.34 56.36 56.34 56.36 0.4K
10:01 56.40 56.40 56.40 56.40 0.2K
10:03 56.40 56.42 56.40 56.42 0.7K
10:06 56.44 56.48 56.44 56.48 1.1K
10:09 56.46 56.46 56.46 56.46 0.5K
10:10 56.46 56.46 56.46 56.46 0.3K
10:14 56.46 56.46 56.46 56.46 0.2K
10:15 56.48 56.48 56.48 56.48 0.1K
10:16 56.48 56.48 56.48 56.48 0.0K
10:17 56.50 56.50 56.50 56.50 1.6K
10:18 56.50 56.50 56.50 56.50 0.1K
10:20 56.48 56.48 56.44 56.44 0.6K
10:25 56.46 56.46 56.46 56.46 0.8K
10:26 56.44 56.44 56.44 56.44 0.6K
10:27 56.42 56.42 56.42 56.42 0.2K
10:29 56.44 56.44 56.44 56.44 0.1K
10:31 56.44 56.44 56.44 56.44 0.1K
10:32 56.42 56.44 56.42 56.44 0.0K
10:33 56.40 56.40 56.40 56.40 0.2K
10:34 56.40 56.40 56.40 56.40 0.1K
10:36 56.40 56.40 56.40 56.40 0.0K
10:37 56.38 56.38 56.38 56.38 0.3K
10:38 56.40 56.40 56.40 56.40 0.4K
10:40 56.40 56.40 56.40 56.40 0.3K
10:43 56.40 56.40 56.40 56.40 0.0K
10:44 56.40 56.40 56.40 56.40 0.3K
10:46 56.39 56.39 56.39 56.39 0.0K
10:47 56.38 56.38 56.38 56.38 0.4K
10:49 56.36 56.36 56.36 56.36 0.0K
10:51 56.32 56.32 56.32 56.32 0.1K
10:54 56.34 56.34 56.34 56.34 0.0K
10:58 56.34 56.34 56.34 56.34 0.1K
11:02 56.40 56.40 56.40 56.40 0.6K
11:05 56.40 56.42 56.40 56.42 0.0K
11:10 56.42 56.42 56.40 56.40 0.4K
11:13 56.44 56.44 56.44 56.44 0.0K
11:16 56.48 56.50 56.48 56.50 0.6K
11:17 56.52 56.52 56.52 56.52 0.1K
11:18 56.52 56.52 56.50 56.50 1.1K
11:19 56.50 56.50 56.50 56.50 0.1K
11:21 56.52 56.52 56.52 56.52 0.5K
11:22 56.52 56.52 56.52 56.52 0.4K
11:23 56.52 56.52 56.52 56.52 0.7K
11:25 56.56 56.56 56.56 56.56 2.1K
11:26 56.54 56.54 56.54 56.54 0.8K
11:29 56.52 56.52 56.50 56.52 1.7K
11:32 56.54 56.54 56.52 56.52 0.8K
11:34 56.54 56.54 56.54 56.54 0.4K
11:36 56.56 56.58 56.56 56.58 0.2K
11:37 56.54 56.54 56.54 56.54 0.8K
11:38 56.54 56.54 56.54 56.54 0.6K
11:40 56.56 56.58 56.56 56.58 0.7K
11:41 56.58 56.60 56.58 56.60 1.6K
11:43 56.62 56.62 56.62 56.62 0.1K
11:44 56.64 56.64 56.64 56.64 0.1K
11:45 56.66 56.66 56.66 56.66 0.1K
11:46 56.66 56.66 56.66 56.66 0.3K
11:47 56.66 56.66 56.66 56.66 0.6K
11:49 56.68 56.68 56.68 56.68 2.8K
11:51 56.68 56.68 56.68 56.68 0.0K
11:52 56.66 56.66 56.66 56.66 0.2K
11:53 56.66 56.66 56.66 56.66 0.2K
11:54 56.66 56.66 56.66 56.66 0.3K
11:55 56.66 56.66 56.62 56.62 0.3K
11:56 56.60 56.60 56.60 56.60 0.7K
11:58 56.60 56.60 56.60 56.60 0.1K
11:59 56.58 56.60 56.58 56.60 1.1K
12:01 56.60 56.60 56.58 56.58 0.2K
12:05 56.54 56.54 56.54 56.54 0.0K
12:06 56.56 56.56 56.56 56.56 0.0K
12:10 56.60 56.60 56.60 56.60 0.1K
12:11 56.60 56.60 56.58 56.58 0.2K
12:15 56.58 56.58 56.58 56.58 0.3K
12:16 56.58 56.58 56.58 56.58 1.7K
12:19 56.56 56.56 56.56 56.56 0.3K
12:21 56.56 56.56 56.56 56.56 1.5K
12:24 56.56 56.56 56.56 56.56 0.6K
12:26 56.56 56.56 56.56 56.56 0.4K
12:27 56.58 56.58 56.58 56.58 0.1K
12:28 56.58 56.58 56.58 56.58 0.1K
12:30 56.54 56.54 56.54 56.54 0.4K
12:35 56.56 56.56 56.56 56.56 0.0K
12:36 56.56 56.56 56.56 56.56 0.0K
12:38 56.58 56.58 56.58 56.58 0.3K
12:39 56.56 56.56 56.56 56.56 0.2K
12:41 56.54 56.54 56.54 56.54 0.2K
12:45 56.56 56.56 56.56 56.56 0.1K
12:47 56.56 56.56 56.56 56.56 0.1K
12:49 56.54 56.54 56.54 56.54 0.4K
12:52 56.56 56.56 56.56 56.56 0.1K
12:53 56.58 56.58 56.58 56.58 0.6K
12:56 56.58 56.58 56.58 56.58 0.2K
13:00 56.60 56.60 56.60 56.60 0.4K
13:01 56.62 56.62 56.62 56.62 0.3K
13:02 56.60 56.60 56.60 56.60 2.1K
13:03 56.62 56.62 56.60 56.60 3.1K
13:05 56.64 56.64 56.64 56.64 0.2K
13:06 56.64 56.64 56.64 56.64 0.2K
13:07 56.64 56.64 56.64 56.64 0.1K
13:09 56.66 56.66 56.66 56.66 0.2K
13:12 56.68 56.68 56.66 56.66 0.5K
13:14 56.64 56.64 56.64 56.64 4.8K
13:15 56.62 56.62 56.62 56.62 0.7K
13:16 56.62 56.62 56.62 56.62 0.2K
13:18 56.62 56.62 56.62 56.62 0.3K
13:20 56.62 56.62 56.62 56.62 1.0K
13:21 56.62 56.62 56.62 56.62 0.0K
13:22 56.62 56.62 56.62 56.62 0.4K
13:28 56.66 56.66 56.66 56.66 0.8K
13:29 56.66 56.66 56.64 56.64 0.5K
13:30 56.62 56.62 56.62 56.62 0.3K
13:32 56.60 56.60 56.58 56.58 0.1K
13:34 56.58 56.58 56.58 56.58 0.4K
13:36 56.58 56.58 56.58 56.58 0.1K
13:42 56.56 56.56 56.56 56.56 0.1K
13:45 56.58 56.58 56.58 56.58 0.0K
13:47 56.58 56.58 56.58 56.58 0.0K
13:48 56.56 56.56 56.56 56.56 0.4K
13:49 56.56 56.56 56.56 56.56 0.2K
13:53 56.56 56.56 56.56 56.56 0.7K
13:55 56.58 56.58 56.58 56.58 3.2K
13:56 56.56 56.56 56.56 56.56 0.9K
13:57 56.62 56.62 56.62 56.62 1.6K
13:59 56.58 56.58 56.58 56.58 0.2K
14:00 56.58 56.62 56.58 56.62 0.3K
14:01 56.60 56.60 56.60 56.60 0.1K
14:02 56.60 56.60 56.60 56.60 0.0K
14:03 56.60 56.60 56.58 56.58 0.6K
14:04 56.58 56.58 56.58 56.58 0.5K
14:05 56.58 56.58 56.58 56.58 0.3K
14:06 56.60 56.62 56.60 56.62 1.1K
14:08 56.62 56.64 56.62 56.64 1.1K
14:09 56.62 56.64 56.62 56.64 0.6K
14:10 56.60 56.60 56.60 56.60 0.4K
14:11 56.62 56.62 56.62 56.62 0.2K
14:12 56.64 56.64 56.62 56.62 1.4K
14:14 56.60 56.60 56.60 56.60 0.5K
14:17 56.60 56.60 56.60 56.60 0.0K
14:18 56.62 56.62 56.62 56.62 0.1K
14:19 56.62 56.62 56.62 56.62 0.8K
14:23 56.60 56.60 56.60 56.60 0.9K
14:24 56.60 56.60 56.60 56.60 0.2K
14:26 56.58 56.58 56.54 56.58 0.5K
14:27 56.54 56.56 56.54 56.56 1.4K
14:29 56.58 56.58 56.58 56.58 0.0K
14:32 56.54 56.54 56.54 56.54 1.4K
14:33 56.54 56.54 56.52 56.52 0.7K
14:37 56.50 56.50 56.48 56.50 1.4K
14:39 56.50 56.50 56.50 56.50 0.0K
14:41 56.52 56.52 56.52 56.52 0.5K
14:42 56.54 56.54 56.54 56.54 0.2K
14:43 56.54 56.54 56.54 56.54 0.4K
14:45 56.56 56.58 56.56 56.58 0.4K
14:47 56.58 56.58 56.58 56.58 0.0K
14:48 56.56 56.56 56.54 56.54 1.2K
14:53 56.54 56.54 56.52 56.52 1.8K
14:56 56.60 56.60 56.60 56.60 0.0K
14:58 56.60 56.60 56.60 56.60 0.5K
14:59 56.58 56.58 56.58 56.58 0.0K
15:00 56.58 56.60 56.58 56.60 0.7K
15:02 56.60 56.60 56.60 56.60 0.2K
15:05 56.62 56.62 56.62 56.62 0.3K
15:06 56.62 56.62 56.60 56.60 0.4K
15:09 56.62 56.64 56.62 56.64 0.2K
15:11 56.62 56.62 56.62 56.62 0.1K
15:14 56.62 56.62 56.58 56.58 1.2K
15:15 56.52 56.52 56.52 56.52 2.0K
15:16 56.54 56.56 56.54 56.56 0.4K
15:17 56.62 56.62 56.62 56.62 0.4K
15:20 56.62 56.62 56.60 56.60 0.2K
15:21 56.60 56.64 56.60 56.64 1.2K
15:22 56.64 56.64 56.64 56.64 0.1K
15:24 56.64 56.66 56.64 56.66 0.8K
15:25 56.68 56.68 56.68 56.68 0.1K
15:26 56.70 56.70 56.66 56.66 1.2K
15:27 56.66 56.66 56.66 56.66 0.5K
15:29 56.70 56.70 56.70 56.70 1.0K
15:30 56.72 56.72 56.72 56.72 0.1K
15:31 56.70 56.70 56.70 56.70 0.2K
15:32 56.70 56.70 56.64 56.64 1.1K
15:34 56.60 56.60 56.60 56.60 0.5K
15:35 56.60 56.60 56.60 56.60 0.2K
15:36 56.60 56.60 56.60 56.60 0.0K
15:37 56.60 56.60 56.58 56.58 0.6K
15:38 56.62 56.62 56.62 56.62 0.8K
15:39 56.62 56.62 56.62 56.62 0.3K
15:40 56.63 56.63 56.60 56.62 0.5K
15:41 56.64 56.64 56.64 56.64 0.0K
15:42 56.64 56.64 56.62 56.62 0.5K
15:43 56.64 56.64 56.64 56.64 0.4K
15:44 56.64 56.64 56.64 56.64 0.2K
15:46 56.64 56.64 56.64 56.64 0.1K
15:47 56.62 56.64 56.62 56.64 1.6K
15:48 56.64 56.64 56.64 56.64 0.2K
15:49 56.66 56.66 56.66 56.66 0.1K
15:50 56.68 56.68 56.68 56.68 0.2K
15:51 56.70 56.70 56.70 56.70 2.1K
15:52 56.70 56.70 56.70 56.70 0.2K
15:54 56.70 56.70 56.70 56.70 1.7K
15:56 56.68 56.68 56.66 56.66 0.8K
15:57 56.68 56.68 56.66 56.66 3.3K
15:59 56.68 56.68 56.68 56.68 0.0K
16:00 56.64 56.64 56.64 56.64 0.5K
16:01 56.62 56.62 56.62 56.62 1.0K
16:02 56.60 56.60 56.56 56.56 0.2K
16:03 56.52 56.54 56.52 56.54 2.0K
16:04 56.56 56.58 56.56 56.58 0.8K
16:05 56.58 56.58 56.58 56.58 0.7K
16:06 56.60 56.60 56.60 56.60 0.5K
16:07 56.60 56.60 56.60 56.60 0.4K
16:09 56.60 56.60 56.58 56.58 2.3K
16:10 56.58 56.58 56.58 56.58 1.0K
16:11 56.60 56.60 56.60 56.60 0.0K
16:12 56.56 56.56 56.56 56.56 0.3K
16:13 56.54 56.54 56.54 56.54 0.2K
16:14 56.56 56.56 56.56 56.56 0.5K
16:15 56.54 56.54 56.54 56.54 0.8K
16:16 56.54 56.56 56.54 56.56 1.9K
16:17 56.58 56.58 56.58 56.58 0.2K
16:19 56.58 56.58 56.58 56.58 0.2K
16:20 56.58 56.58 56.58 56.58 0.2K
16:21 56.58 56.60 56.58 56.60 1.3K
16:22 56.60 56.60 56.60 56.60 0.7K
16:24 56.60 56.60 56.60 56.60 0.5K
16:25 56.62 56.62 56.62 56.62 0.5K
16:27 56.62 56.64 56.62 56.64 0.4K
16:28 56.62 56.62 56.62 56.62 1.0K
16:29 56.62 56.62 56.62 56.62 0.0K
16:30 56.60 56.60 56.60 56.60 1.7K
16:31 56.58 56.60 56.58 56.60 0.9K
16:32 56.60 56.62 56.60 56.62 0.7K
16:33 56.60 56.60 56.60 56.60 0.3K
16:34 56.62 56.62 56.62 56.62 0.4K
16:35 56.60 56.60 56.60 56.60 2.5K
16:38 56.64 56.64 56.64 56.64 0.7K
16:39 56.60 56.62 56.60 56.62 1.7K
16:40 56.64 56.64 56.64 56.64 0.5K
16:44 56.64 56.64 56.64 56.64 0.0K
16:47 56.64 56.64 56.64 56.64 1.0K
16:49 56.64 56.64 56.64 56.64 0.5K
16:50 56.64 56.64 56.64 56.64 0.1K
16:53 56.66 56.66 56.66 56.66 1.0K
16:54 56.66 56.66 56.66 56.66 0.2K
16:55 56.68 56.68 56.68 56.68 0.2K
16:57 56.68 56.68 56.66 56.66 1.3K
16:59 56.68 56.68 56.68 56.68 0.1K
17:00 56.68 56.68 56.68 56.68 0.9K
17:01 56.70 56.70 56.70 56.70 0.4K
17:04 56.72 56.72 56.72 56.72 0.2K
17:05 56.74 56.74 56.72 56.72 3.6K
17:06 56.74 56.76 56.74 56.76 1.2K
17:07 56.74 56.74 56.72 56.72 8.3K
17:08 56.72 56.72 56.72 56.72 0.5K
17:11 56.72 56.72 56.72 56.72 0.3K
17:12 56.66 56.66 56.66 56.66 6.7K
17:13 56.64 56.64 56.64 56.64 6.6K
17:14 56.64 56.64 56.64 56.64 0.2K
17:16 56.64 56.66 56.64 56.66 1.2K
17:17 56.66 56.68 56.66 56.68 1.5K
17:18 56.68 56.68 56.68 56.68 0.1K
17:20 56.66 56.66 56.66 56.66 0.2K
17:24 56.66 56.66 56.66 56.66 0.2K
17:25 56.68 56.68 56.68 56.68 0.5K
17:26 56.68 56.68 56.66 56.68 2.5K
17:27 56.70 56.70 56.70 56.70 0.1K
17:28 56.70 56.70 56.70 56.70 0.3K
17:29 56.70 56.70 56.68 56.70 2.0K
17:35 56.74 56.74 56.74 56.74 118.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし