最終更新: 2025-10-06
時間 始値 高値 安値 終値 出来高
09:00 138.25 138.25 137.85 137.85 3.1K
09:02 138.50 138.50 138.50 138.50 0.0K
09:03 138.45 138.65 138.45 138.65 0.2K
09:04 138.65 138.65 138.40 138.50 0.8K
09:07 137.55 137.55 137.25 137.25 0.3K
09:09 137.05 137.20 137.05 137.10 0.5K
09:10 137.05 137.35 136.90 137.35 0.3K
09:11 137.20 137.20 137.20 137.20 0.1K
09:12 137.25 137.25 136.80 136.80 0.5K
09:16 137.30 137.40 137.20 137.20 0.5K
09:17 137.30 137.30 137.30 137.30 0.1K
09:18 137.20 137.35 137.20 137.35 0.2K
09:19 137.20 137.20 137.20 137.20 0.3K
09:20 136.85 136.85 136.80 136.80 0.3K
09:22 136.95 136.95 136.95 136.95 0.0K
09:23 137.00 137.00 136.85 136.85 1.6K
09:24 137.00 137.05 137.00 137.05 0.1K
09:25 137.10 137.10 137.10 137.10 0.1K
09:26 137.25 137.25 136.90 136.90 0.2K
09:27 136.60 136.60 136.50 136.50 0.2K
09:28 136.40 136.40 136.40 136.40 0.0K
09:29 136.35 136.50 136.35 136.50 0.5K
09:30 136.50 136.50 136.25 136.25 0.1K
09:31 136.10 136.15 136.10 136.15 0.3K
09:32 136.10 136.20 136.10 136.20 0.3K
09:33 136.30 136.30 136.10 136.10 1.4K
09:34 136.30 136.30 136.30 136.30 0.6K
09:35 136.35 136.35 136.35 136.35 0.1K
09:36 136.20 136.20 136.20 136.20 1.9K
09:37 136.10 136.10 136.10 136.10 0.1K
09:39 136.20 136.20 136.20 136.20 0.2K
09:40 136.35 136.40 136.35 136.40 0.2K
09:41 136.25 136.50 136.25 136.50 0.1K
09:42 136.45 136.45 136.45 136.45 0.0K
09:44 136.25 136.25 136.20 136.20 0.1K
09:45 135.95 135.95 135.95 135.95 0.9K
09:46 136.10 136.10 136.10 136.10 0.0K
09:47 136.00 136.00 135.80 135.80 0.2K
09:48 135.70 135.85 135.55 135.65 9.9K
09:50 135.40 135.40 135.10 135.30 0.7K
09:53 135.25 135.25 135.25 135.25 0.0K
09:54 135.40 135.40 135.40 135.40 0.0K
09:56 135.10 135.10 135.10 135.10 0.1K
09:57 135.05 135.05 135.00 135.00 0.6K
09:59 134.65 134.65 134.65 134.65 0.0K
10:00 134.55 134.55 134.55 134.55 0.3K
10:01 134.10 134.10 134.05 134.05 2.3K
10:02 133.65 133.90 133.65 133.80 1.0K
10:03 133.85 133.85 133.70 133.70 1.5K
10:04 133.75 133.80 133.75 133.80 0.2K
10:05 133.75 133.90 133.75 133.80 0.3K
10:06 133.90 134.15 133.90 134.15 0.9K
10:07 134.05 134.05 134.05 134.05 0.4K
10:08 134.25 134.40 134.25 134.40 1.5K
10:10 134.20 134.20 134.20 134.20 0.0K
10:11 134.40 134.40 134.40 134.40 0.0K
10:12 134.30 134.45 134.30 134.45 0.4K
10:13 134.75 134.75 134.75 134.75 0.1K
10:14 134.80 134.80 134.80 134.80 0.0K
10:15 134.75 134.75 134.60 134.60 0.2K
10:16 134.45 134.45 134.45 134.45 0.0K
10:17 134.60 134.60 134.60 134.60 0.2K
10:19 134.45 134.45 134.45 134.45 0.6K
10:20 134.45 134.45 134.40 134.45 0.2K
10:21 134.35 134.35 134.35 134.35 0.1K
10:22 134.55 134.55 134.55 134.55 0.0K
10:25 134.30 134.35 134.30 134.35 0.2K
10:26 134.40 134.40 134.40 134.40 0.1K
10:27 134.50 134.50 134.50 134.50 0.1K
10:28 134.35 134.35 134.25 134.25 0.7K
10:29 134.25 134.25 134.25 134.25 0.5K
10:33 134.10 134.10 134.10 134.10 0.1K
10:34 134.20 134.20 134.00 134.10 10.6K
10:35 133.90 134.05 133.90 134.05 0.4K
10:36 134.00 134.00 133.75 133.75 0.2K
10:37 133.80 134.00 133.75 133.75 0.7K
10:40 133.50 133.55 133.50 133.55 0.3K
10:43 133.25 133.35 133.25 133.35 0.2K
10:44 133.45 133.45 133.45 133.45 0.4K
10:47 133.40 133.40 133.35 133.35 0.4K
10:48 133.60 133.60 133.60 133.60 0.4K
10:50 133.35 133.60 133.35 133.50 0.6K
10:51 133.35 133.35 133.35 133.35 0.4K
10:54 133.40 133.40 133.20 133.20 4.5K
10:55 133.05 133.05 133.05 133.05 0.2K
10:56 133.00 133.00 133.00 133.00 0.0K
10:57 132.80 132.85 132.80 132.85 0.4K
11:01 133.10 133.10 133.10 133.10 0.4K
11:02 133.00 133.10 133.00 133.10 1.7K
11:03 132.80 132.80 132.80 132.80 0.1K
11:04 132.90 132.90 132.90 132.90 0.1K
11:05 133.05 133.05 133.05 133.05 0.1K
11:07 133.15 133.15 133.15 133.15 0.1K
11:08 133.15 133.15 133.15 133.15 0.2K
11:09 132.95 132.95 132.95 132.95 0.1K
11:10 133.00 133.00 133.00 133.00 0.1K
11:12 133.10 133.10 133.00 133.00 0.1K
11:14 132.90 132.90 132.60 132.60 0.2K
11:15 132.75 132.90 132.75 132.90 0.1K
11:17 132.90 132.90 132.70 132.70 0.4K
11:19 132.90 132.95 132.90 132.95 0.3K
11:20 133.00 133.05 133.00 133.05 0.5K
11:21 133.10 133.10 133.10 133.10 0.1K
11:22 133.10 133.10 133.00 133.00 0.1K
11:23 133.05 133.15 133.05 133.15 0.2K
11:24 133.20 133.20 133.20 133.20 0.0K
11:25 133.30 133.30 133.30 133.30 0.2K
11:26 133.20 133.20 133.20 133.20 0.2K
11:27 133.30 133.30 133.30 133.30 1.2K
11:28 133.30 133.30 133.25 133.25 0.3K
11:30 133.30 133.30 133.30 133.30 0.0K
11:32 133.40 133.40 133.35 133.35 0.1K
11:34 133.40 133.40 133.40 133.40 0.2K
11:35 133.50 133.50 133.50 133.50 0.3K
11:37 133.30 133.30 133.30 133.30 0.4K
11:38 133.25 133.25 133.25 133.25 0.0K
11:39 133.20 133.25 133.20 133.25 0.2K
11:42 133.15 133.15 133.15 133.15 0.2K
11:43 133.25 133.25 133.25 133.25 0.1K
11:44 133.50 133.50 133.50 133.50 0.1K
11:47 133.65 133.65 133.65 133.65 0.5K
11:48 133.75 133.85 133.75 133.85 0.1K
11:49 133.80 133.80 133.80 133.80 0.0K
11:50 133.70 133.70 133.55 133.55 0.2K
11:56 134.45 134.55 134.45 134.55 0.3K
11:57 134.50 134.50 134.50 134.50 0.1K
11:58 134.55 134.55 134.55 134.55 0.1K
12:01 134.55 134.55 134.55 134.55 0.6K
12:02 134.65 134.65 134.65 134.65 0.3K
12:03 134.60 134.60 134.60 134.60 0.0K
12:04 134.65 134.65 134.65 134.65 0.0K
12:05 134.50 134.50 134.50 134.50 0.2K
12:06 134.50 134.50 134.50 134.50 0.1K
12:07 134.45 134.45 134.40 134.40 0.4K
12:08 134.50 134.50 134.50 134.50 0.6K
12:09 134.50 134.50 134.50 134.50 0.2K
12:10 134.50 134.50 134.50 134.50 0.2K
12:13 134.55 134.55 134.55 134.55 0.1K
12:14 134.55 134.55 134.50 134.50 0.3K
12:15 134.50 134.50 134.50 134.50 0.1K
12:16 134.50 134.50 134.40 134.40 1.2K
12:17 134.25 134.25 134.25 134.25 0.0K
12:19 134.35 134.35 134.30 134.30 0.1K
12:20 134.40 134.65 134.40 134.65 0.5K
12:21 134.65 134.65 134.65 134.65 0.0K
12:24 134.80 134.80 134.80 134.80 0.1K
12:25 134.80 134.80 134.80 134.80 0.0K
12:26 134.90 134.90 134.90 134.90 0.0K
12:27 134.95 135.00 134.95 135.00 0.1K
12:29 134.90 134.90 134.75 134.75 0.6K
12:31 134.70 134.70 134.70 134.70 0.0K
12:32 134.85 134.85 134.80 134.80 0.1K
12:34 135.00 135.00 135.00 135.00 0.2K
12:35 134.90 134.90 134.90 134.90 0.3K
12:37 134.90 134.90 134.90 134.90 0.1K
12:38 135.00 135.05 135.00 135.00 0.2K
12:39 134.95 134.95 134.95 134.95 0.1K
12:40 134.95 134.95 134.75 134.75 0.4K
12:42 134.80 134.80 134.80 134.80 0.1K
12:43 134.85 134.85 134.85 134.85 0.3K
12:45 134.90 134.90 134.80 134.80 0.6K
12:46 134.80 134.90 134.80 134.90 0.3K
12:47 134.95 134.95 134.75 134.75 0.3K
12:50 134.75 134.75 134.75 134.75 0.1K
12:52 134.85 134.85 134.85 134.85 0.1K
12:53 134.75 134.75 134.75 134.75 0.3K
12:55 135.15 135.15 135.10 135.10 0.5K
12:56 135.10 135.15 135.10 135.15 8.8K
12:57 135.20 135.20 135.20 135.20 0.5K
12:59 135.20 135.25 135.20 135.20 0.4K
13:00 135.35 135.35 135.35 135.35 0.1K
13:01 135.20 135.20 135.20 135.20 0.0K
13:02 135.15 135.15 134.95 134.95 0.4K
13:03 135.10 135.10 135.05 135.05 0.5K
13:04 134.95 135.00 134.85 134.95 0.7K
13:05 135.05 135.05 134.95 134.95 0.1K
13:06 135.00 135.10 135.00 135.10 0.2K
13:09 135.15 135.15 135.15 135.15 0.1K
13:11 135.10 135.10 135.10 135.10 0.0K
13:14 135.05 135.05 134.95 134.95 0.4K
13:18 134.90 134.90 134.90 134.90 0.1K
13:19 134.75 134.75 134.55 134.55 0.8K
13:22 134.70 134.85 134.70 134.85 0.3K
13:24 134.80 134.80 134.80 134.80 0.1K
13:26 134.75 134.95 134.75 134.85 0.5K
13:29 134.75 134.80 134.75 134.80 0.8K
13:30 134.80 134.80 134.80 134.80 0.0K
13:31 134.80 134.80 134.80 134.80 0.5K
13:32 134.80 134.80 134.80 134.80 1.6K
13:36 134.80 134.80 134.80 134.80 1.0K
13:38 134.80 134.80 134.50 134.65 2.7K
13:39 134.70 134.80 134.65 134.65 0.3K
13:40 134.60 134.65 134.60 134.65 0.6K
13:41 134.70 134.80 134.70 134.80 0.1K
13:42 134.75 134.75 134.75 134.75 0.2K
13:43 134.75 134.75 134.75 134.75 0.1K
13:46 134.70 134.70 134.70 134.70 0.2K
13:47 134.80 134.80 134.80 134.80 0.1K
13:48 134.60 134.75 134.60 134.75 0.3K
13:49 134.65 134.65 134.65 134.65 0.5K
13:50 134.65 134.65 134.60 134.60 0.6K
13:53 134.40 134.40 134.40 134.40 0.2K
13:54 134.40 134.40 134.30 134.30 0.3K
13:56 134.45 134.80 134.45 134.80 0.2K
13:57 134.80 134.80 134.80 134.80 0.0K
13:58 134.85 134.85 134.85 134.85 0.0K
13:59 134.75 134.75 134.75 134.75 0.0K
14:00 134.90 135.00 134.90 135.00 0.4K
14:01 134.95 134.95 134.80 134.85 0.5K
14:02 134.80 134.80 134.80 134.80 0.2K
14:03 134.80 134.80 134.80 134.80 0.0K
14:04 134.80 134.80 134.80 134.80 0.0K
14:05 134.85 134.85 134.85 134.85 0.1K
14:08 134.80 134.80 134.80 134.80 0.1K
14:09 134.90 134.95 134.90 134.95 0.6K
14:10 135.05 135.05 135.05 135.05 0.0K
14:11 135.00 135.00 135.00 135.00 0.5K
14:13 135.05 135.05 134.95 134.95 0.4K
14:14 135.05 135.10 135.05 135.10 1.0K
14:16 135.00 135.00 135.00 135.00 0.3K
14:17 135.05 135.05 135.05 135.05 0.0K
14:18 134.95 134.95 134.95 134.95 0.0K
14:20 134.95 135.00 134.95 135.00 0.2K
14:22 135.00 135.00 134.95 134.95 0.7K
14:23 135.15 135.15 135.15 135.15 0.0K
14:24 135.05 135.10 135.05 135.10 0.3K
14:25 135.20 135.20 135.20 135.20 0.1K
14:26 135.25 135.30 135.20 135.20 0.8K
14:28 135.15 135.20 135.15 135.20 0.2K
14:29 135.25 135.25 135.25 135.25 0.2K
14:30 135.15 135.30 135.15 135.30 0.2K
14:31 135.40 135.45 135.40 135.45 0.1K
14:32 135.35 135.35 135.35 135.35 0.0K
14:34 135.40 135.40 135.35 135.35 0.6K
14:35 135.45 135.45 135.40 135.40 0.2K
14:37 135.50 135.60 135.50 135.60 0.1K
14:40 135.60 135.75 135.60 135.75 0.5K
14:42 135.80 135.80 135.80 135.80 0.0K
14:43 135.90 135.90 135.90 135.90 0.3K
14:44 135.85 135.85 135.85 135.85 0.2K
14:45 135.80 135.80 135.80 135.80 0.7K
14:46 135.90 135.90 135.90 135.90 0.0K
14:47 135.90 135.90 135.80 135.80 0.4K
14:49 135.85 135.85 135.75 135.75 0.1K
14:51 135.75 135.75 135.75 135.75 0.0K
14:52 135.70 135.70 135.70 135.70 0.3K
14:53 135.70 135.70 135.70 135.70 0.0K
14:54 135.60 135.60 135.60 135.60 0.2K
14:55 135.70 135.70 135.55 135.55 0.4K
14:57 135.60 135.60 135.55 135.55 0.3K
14:58 135.60 135.60 135.60 135.60 0.1K
14:59 135.55 135.55 135.45 135.45 0.4K
15:00 135.50 135.50 135.50 135.50 0.1K
15:01 135.50 135.55 135.50 135.55 0.6K
15:02 135.55 135.55 135.50 135.50 0.3K
15:03 135.55 135.55 135.55 135.55 0.9K
15:04 135.50 135.50 135.50 135.50 0.4K
15:06 135.60 135.60 135.60 135.60 0.6K
15:07 135.55 135.55 135.55 135.55 0.3K
15:08 135.50 135.50 135.35 135.35 0.1K
15:09 135.30 135.30 135.05 135.05 0.4K
15:10 135.15 135.15 135.15 135.15 0.0K
15:11 135.20 135.20 135.20 135.20 0.4K
15:12 135.20 135.20 135.15 135.15 0.4K
15:14 135.05 135.05 135.05 135.05 0.2K
15:15 135.10 135.10 135.10 135.10 0.0K
15:16 135.05 135.05 135.05 135.05 0.1K
15:18 135.05 135.05 135.05 135.05 0.4K
15:20 135.10 135.10 134.75 134.80 1.9K
15:22 134.70 134.70 134.70 134.70 0.2K
15:23 134.65 134.65 134.50 134.50 0.2K
15:25 134.50 134.60 134.45 134.60 2.6K
15:27 134.65 134.70 134.65 134.70 0.2K
15:28 134.55 134.55 134.50 134.50 0.5K
15:29 134.55 134.55 134.55 134.55 0.1K
15:30 134.70 134.70 134.65 134.65 0.5K
15:31 134.70 134.70 134.40 134.40 0.2K
15:32 134.40 134.40 134.35 134.40 0.5K
15:33 134.45 134.60 134.45 134.60 0.1K
15:34 134.50 134.50 134.50 134.50 0.9K
15:35 134.60 134.75 134.60 134.75 0.3K
15:36 134.85 134.85 134.85 134.85 0.1K
15:39 135.50 135.50 135.40 135.40 0.0K
15:40 135.40 135.40 135.30 135.30 0.3K
15:42 135.20 135.20 135.20 135.20 0.2K
15:43 135.30 135.40 135.30 135.40 0.0K
15:44 135.65 135.75 135.65 135.65 0.7K
15:45 135.55 135.65 135.55 135.65 0.3K
15:46 135.70 135.95 135.70 135.95 0.1K
15:47 136.10 136.10 136.10 136.10 1.0K
15:48 136.15 136.15 136.05 136.05 0.5K
15:49 136.05 136.20 136.05 136.20 0.1K
15:50 136.10 136.10 136.05 136.05 0.3K
15:51 136.05 136.05 136.05 136.05 0.1K
15:52 136.20 136.50 136.20 136.45 0.3K
15:53 136.40 136.55 136.40 136.55 0.4K
15:55 136.50 136.50 136.45 136.45 0.3K
15:56 136.65 136.65 136.65 136.65 0.0K
15:57 136.60 136.60 136.45 136.45 1.3K
15:58 136.50 136.50 136.35 136.35 0.2K
15:59 136.30 136.30 136.20 136.20 0.5K
16:00 136.00 136.25 136.00 136.25 3.4K
16:01 135.55 135.60 135.35 135.35 0.2K
16:02 135.50 135.50 135.40 135.40 0.4K
16:03 135.30 135.40 135.30 135.40 0.1K
16:04 135.45 135.60 135.45 135.60 0.1K
16:05 135.60 135.75 135.60 135.75 0.3K
16:06 135.70 135.70 135.70 135.70 0.7K
16:07 136.15 136.35 136.15 136.35 0.1K
16:08 136.40 136.40 136.40 136.40 0.2K
16:09 136.50 136.50 136.50 136.50 0.1K
16:11 136.60 136.60 135.95 135.95 0.4K
16:12 135.95 135.95 135.95 135.95 0.1K
16:13 136.10 136.10 136.10 136.10 0.2K
16:14 136.45 136.45 136.45 136.45 4.0K
16:15 136.35 136.35 136.30 136.35 1.9K
16:16 136.40 136.40 136.40 136.40 0.5K
16:17 136.35 136.35 136.20 136.20 0.6K
16:18 136.20 136.20 136.10 136.10 0.2K
16:19 136.05 136.05 135.80 135.80 0.4K
16:20 135.70 135.70 135.50 135.50 0.3K
16:21 135.40 135.40 135.20 135.25 0.8K
16:22 135.10 135.10 135.10 135.10 0.1K
16:24 134.90 135.05 134.90 135.05 0.4K
16:25 134.85 134.95 134.85 134.95 0.3K
16:26 134.90 135.00 134.90 134.95 0.4K
16:27 135.00 135.00 135.00 135.00 0.2K
16:28 134.90 134.95 134.90 134.90 0.4K
16:30 135.00 135.15 135.00 135.15 0.7K
16:31 135.10 135.20 135.05 135.20 0.5K
16:32 135.25 135.30 135.25 135.25 0.9K
16:33 135.25 135.40 135.25 135.40 0.3K
16:35 135.70 135.80 135.70 135.80 0.2K
16:36 135.90 135.90 135.75 135.80 0.3K
16:37 135.75 135.75 135.75 135.75 0.1K
16:38 135.85 135.85 135.85 135.85 0.1K
16:42 135.85 135.85 135.85 135.85 0.8K
16:43 135.75 135.95 135.75 135.90 0.6K
16:44 135.95 136.15 135.95 136.15 0.2K
16:45 136.30 136.45 136.30 136.45 0.2K
16:47 136.20 136.20 136.20 136.20 0.0K
16:48 136.30 136.35 136.30 136.35 0.3K
16:49 136.30 136.30 136.30 136.30 0.1K
16:50 136.40 136.45 136.40 136.45 0.3K
16:51 136.25 136.25 136.25 136.25 0.1K
16:53 136.10 136.10 136.10 136.10 0.1K
16:54 135.95 135.95 135.95 135.95 0.0K
16:55 135.90 135.90 135.90 135.90 0.0K
16:56 135.90 135.90 135.85 135.85 0.3K
16:57 135.95 135.95 135.95 135.95 0.1K
17:00 136.05 136.60 136.05 136.40 3.8K
17:01 136.30 136.30 136.20 136.20 1.1K
17:02 136.20 136.30 136.20 136.30 0.3K
17:04 136.15 136.15 136.15 136.15 0.0K
17:05 136.05 136.05 136.05 136.05 0.1K
17:06 135.85 135.85 135.85 135.85 0.2K
17:07 135.90 135.90 135.90 135.90 0.1K
17:09 135.95 136.00 135.95 136.00 0.3K
17:10 135.90 136.00 135.85 136.00 1.2K
17:11 136.05 136.10 136.05 136.10 0.3K
17:12 136.20 136.20 136.20 136.20 0.1K
17:13 136.10 136.10 136.10 136.10 0.4K
17:15 136.20 136.20 136.20 136.20 0.2K
17:16 136.25 136.25 136.25 136.25 0.0K
17:17 136.25 136.30 136.25 136.30 0.2K
17:18 136.25 136.25 136.15 136.15 0.3K
17:19 136.15 136.30 136.15 136.30 0.4K
17:20 136.35 136.35 136.35 136.35 0.0K
17:21 136.35 136.45 136.35 136.45 0.2K
17:22 136.45 136.50 136.45 136.50 0.4K
17:23 136.50 136.50 136.35 136.35 1.4K
17:24 136.30 136.30 136.25 136.25 1.5K
17:30 137.10 137.10 137.10 137.10 276.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし