最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:00 33.12 33.18 33.12 33.18 1.7K
09:01 33.24 33.24 33.24 33.24 0.2K
09:02 33.26 33.30 33.26 33.28 4.3K
09:03 33.20 33.20 33.20 33.20 0.3K
09:05 33.40 33.40 33.30 33.30 5.3K
09:06 33.30 33.30 33.30 33.30 1.2K
09:08 33.28 33.28 33.28 33.28 0.1K
09:10 33.32 33.32 33.32 33.32 0.1K
09:12 33.24 33.24 33.24 33.24 0.0K
09:18 33.20 33.20 33.20 33.20 2.0K
09:19 33.20 33.30 33.20 33.30 0.1K
09:26 33.20 33.20 33.16 33.16 0.7K
09:29 33.30 33.30 33.20 33.20 0.0K
09:30 33.30 33.30 33.30 33.30 0.0K
09:31 33.28 33.28 33.28 33.28 0.0K
09:32 33.16 33.16 33.16 33.16 1.4K
09:34 33.20 33.20 33.12 33.18 0.2K
09:35 33.18 33.18 33.18 33.18 0.0K
09:36 33.18 33.18 33.18 33.18 0.0K
09:37 33.20 33.20 33.20 33.20 0.3K
09:41 33.28 33.28 33.28 33.28 0.1K
09:45 33.20 33.20 33.20 33.20 0.1K
09:47 33.14 33.14 33.14 33.14 0.0K
09:48 33.14 33.14 33.14 33.14 0.4K
09:49 33.14 33.14 33.14 33.14 0.0K
09:51 33.22 33.22 33.22 33.22 0.0K
09:52 33.14 33.14 33.12 33.12 1.2K
09:53 33.14 33.14 33.06 33.06 11.6K
09:54 33.08 33.08 33.08 33.08 0.1K
09:56 33.08 33.08 33.08 33.08 0.0K
09:58 33.16 33.16 33.16 33.16 0.1K
10:01 33.10 33.10 33.10 33.10 0.1K
10:04 33.16 33.20 33.16 33.20 1.5K
10:08 33.20 33.20 33.20 33.20 0.2K
10:12 33.22 33.22 33.22 33.22 0.0K
10:13 33.22 33.22 33.22 33.22 0.0K
10:15 33.14 33.14 33.14 33.14 0.0K
10:19 33.20 33.20 33.20 33.20 0.0K
10:20 33.14 33.14 33.14 33.14 0.1K
10:21 33.14 33.16 33.12 33.16 0.6K
10:27 33.12 33.12 33.12 33.12 0.0K
10:28 33.12 33.12 33.12 33.12 0.0K
10:29 33.12 33.12 33.12 33.12 0.1K
10:30 33.12 33.12 33.12 33.12 0.2K
10:31 33.10 33.10 33.08 33.08 1.2K
10:34 33.14 33.14 33.14 33.14 0.1K
10:35 33.10 33.10 33.10 33.10 0.1K
10:38 33.12 33.12 33.12 33.12 0.7K
10:39 33.08 33.08 33.08 33.08 2.0K
10:41 33.04 33.04 33.04 33.04 0.4K
10:43 33.04 33.08 33.04 33.08 0.8K
10:44 33.08 33.08 33.08 33.08 0.0K
10:45 33.08 33.08 33.08 33.08 0.0K
10:46 33.04 33.04 33.04 33.04 3.3K
10:47 33.04 33.04 33.04 33.04 0.0K
10:48 33.04 33.08 33.04 33.08 0.4K
10:49 33.12 33.12 33.12 33.12 0.1K
10:51 33.06 33.06 33.06 33.06 0.0K
10:54 33.06 33.06 33.06 33.06 0.0K
11:03 33.08 33.08 33.08 33.08 0.2K
11:05 33.04 33.04 33.04 33.04 0.0K
11:06 33.06 33.06 33.06 33.06 0.0K
11:11 33.04 33.04 33.04 33.04 0.2K
11:12 33.06 33.06 33.06 33.06 0.8K
11:15 33.06 33.06 33.06 33.06 0.1K
11:17 33.02 33.02 33.02 33.02 0.2K
11:20 33.04 33.04 33.04 33.04 3.7K
11:21 33.04 33.04 33.04 33.04 0.3K
11:25 33.02 33.02 33.02 33.02 0.1K
11:27 33.02 33.04 33.02 33.04 0.2K
11:28 33.04 33.04 33.02 33.02 0.2K
11:30 33.04 33.04 33.04 33.04 0.1K
11:31 33.02 33.02 33.02 33.02 1.6K
11:32 33.04 33.04 33.04 33.04 0.6K
11:34 33.00 33.00 33.00 33.00 0.1K
11:35 33.00 33.00 33.00 33.00 0.9K
11:38 33.00 33.00 33.00 33.00 1.5K
11:39 33.00 33.00 33.00 33.00 0.1K
11:41 32.98 33.02 32.98 33.02 0.3K
11:43 32.96 32.96 32.96 32.96 0.0K
11:50 32.98 32.98 32.98 32.98 0.1K
11:52 32.96 32.96 32.96 32.96 0.0K
11:53 33.00 33.00 33.00 33.00 0.1K
11:55 33.02 33.02 33.02 33.02 0.0K
11:58 32.96 32.96 32.96 32.96 1.1K
11:59 33.00 33.00 33.00 33.00 0.1K
12:02 32.90 32.90 32.90 32.90 3.0K
12:03 32.90 32.90 32.90 32.90 0.0K
12:04 32.96 32.96 32.96 32.96 0.0K
12:05 32.96 32.96 32.96 32.96 0.1K
12:06 32.96 33.00 32.96 33.00 0.6K
12:12 33.00 33.00 33.00 33.00 0.0K
12:15 32.96 32.96 32.96 32.96 1.0K
12:19 33.00 33.00 33.00 33.00 0.3K
12:23 33.00 33.00 33.00 33.00 0.0K
12:25 33.00 33.00 33.00 33.00 0.0K
12:29 32.96 32.96 32.96 32.96 0.0K
12:30 32.96 32.96 32.96 32.96 0.1K
12:31 32.94 32.94 32.94 32.94 0.1K
12:32 32.98 32.98 32.98 32.98 0.0K
12:33 32.98 32.98 32.98 32.98 0.0K
12:34 32.98 32.98 32.98 32.98 0.0K
12:36 32.92 32.92 32.92 32.92 0.0K
12:44 32.96 32.96 32.96 32.96 1.4K
12:47 32.98 32.98 32.98 32.98 0.1K
12:51 32.96 32.96 32.96 32.96 0.0K
12:52 32.98 32.98 32.98 32.98 0.0K
12:54 32.98 32.98 32.94 32.94 0.2K
12:55 32.94 32.94 32.94 32.94 0.6K
12:59 32.94 32.94 32.94 32.94 1.1K
13:07 32.96 32.96 32.96 32.96 0.0K
13:11 32.96 32.96 32.96 32.96 1.4K
13:15 32.92 32.92 32.92 32.92 0.0K
13:17 32.90 32.90 32.90 32.90 0.7K
13:21 32.90 32.90 32.90 32.90 1.4K
13:25 32.92 32.92 32.92 32.92 0.0K
13:27 32.96 32.96 32.92 32.92 2.2K
13:28 32.96 32.96 32.96 32.96 0.1K
13:29 32.92 32.92 32.92 32.92 0.2K
13:30 32.96 32.96 32.96 32.96 6.3K
13:34 33.02 33.02 33.02 33.02 0.0K
13:35 32.96 32.96 32.96 32.96 0.1K
13:36 32.96 32.96 32.96 32.96 9.0K
13:37 33.00 33.00 32.98 32.98 0.0K
13:40 33.00 33.00 33.00 33.00 0.4K
13:41 33.02 33.02 33.02 33.02 0.1K
13:42 33.00 33.00 33.00 33.00 0.1K
13:45 33.02 33.02 32.98 32.98 0.0K
13:48 33.02 33.02 33.02 33.02 0.0K
13:51 33.02 33.02 33.02 33.02 0.0K
13:54 33.02 33.02 33.02 33.02 0.0K
13:55 33.00 33.00 33.00 33.00 0.9K
13:59 33.00 33.00 33.00 33.00 0.0K
14:00 33.00 33.00 33.00 33.00 0.3K
14:01 33.00 33.00 33.00 33.00 0.5K
14:02 32.96 32.96 32.96 32.96 1.7K
14:04 32.96 32.96 32.96 32.96 0.0K
14:07 33.00 33.00 33.00 33.00 0.3K
14:08 32.98 32.98 32.96 32.96 1.5K
14:13 32.98 32.98 32.98 32.98 0.1K
14:16 33.00 33.00 33.00 33.00 0.1K
14:18 32.98 32.98 32.98 32.98 0.0K
14:20 32.98 32.98 32.98 32.98 3.1K
14:23 33.02 33.02 32.96 32.96 0.1K
14:24 33.00 33.00 33.00 33.00 0.9K
14:25 33.02 33.02 33.02 33.02 1.4K
14:28 33.00 33.00 33.00 33.00 0.3K
14:29 33.04 33.04 33.04 33.04 0.1K
14:31 33.00 33.00 33.00 33.00 0.2K
14:35 32.98 33.02 32.98 33.02 0.9K
14:37 33.00 33.04 33.00 33.04 1.3K
14:39 33.04 33.04 33.04 33.04 0.0K
14:40 32.98 32.98 32.98 32.98 1.4K
14:43 33.02 33.02 33.02 33.02 0.4K
14:44 33.06 33.06 33.06 33.06 0.2K
14:49 33.06 33.06 33.06 33.06 0.4K
14:51 33.10 33.10 33.10 33.10 1.0K
14:54 33.12 33.12 33.12 33.12 4.7K
14:55 33.14 33.14 33.14 33.14 0.0K
15:05 33.10 33.10 33.10 33.10 0.0K
15:09 33.14 33.14 33.10 33.10 0.3K
15:12 33.12 33.12 33.08 33.08 2.4K
15:19 33.06 33.06 33.06 33.06 0.0K
15:20 33.10 33.10 33.10 33.10 0.1K
15:27 33.06 33.06 33.06 33.06 0.2K
15:29 33.06 33.06 33.06 33.06 0.3K
15:30 33.10 33.10 33.10 33.10 0.0K
15:40 33.12 33.12 33.12 33.12 0.7K
15:42 33.16 33.16 33.12 33.12 3.2K
15:44 33.14 33.14 33.14 33.14 0.1K
15:46 33.16 33.16 33.16 33.16 0.0K
15:49 33.18 33.18 33.18 33.18 0.9K
15:50 33.20 33.20 33.20 33.20 1.2K
15:51 33.14 33.14 33.14 33.14 0.7K
15:54 33.12 33.12 33.12 33.12 0.2K
15:55 33.12 33.12 33.10 33.10 0.5K
15:57 33.14 33.14 33.14 33.14 0.5K
16:01 33.12 33.12 33.12 33.12 0.0K
16:03 33.08 33.08 33.08 33.08 0.2K
16:05 33.02 33.02 33.02 33.02 1.5K
16:14 33.04 33.04 33.04 33.04 0.2K
16:15 33.00 33.00 33.00 33.00 1.4K
16:16 33.00 33.00 33.00 33.00 0.1K
16:23 33.02 33.02 33.02 33.02 0.6K
16:24 33.02 33.02 33.02 33.02 0.2K
16:25 33.04 33.04 33.04 33.04 0.5K
16:28 33.04 33.12 33.04 33.12 4.7K
16:32 33.06 33.06 33.06 33.06 0.1K
16:37 33.06 33.06 33.06 33.06 0.0K
16:39 33.06 33.06 33.06 33.06 0.0K
16:40 33.08 33.08 33.08 33.08 0.2K
16:41 33.02 33.02 33.02 33.02 0.4K
16:44 33.06 33.06 33.06 33.06 0.0K
16:46 33.04 33.04 33.04 33.04 0.3K
16:47 33.04 33.06 33.04 33.06 0.0K
16:50 33.06 33.06 33.06 33.06 0.0K
16:51 33.06 33.06 33.06 33.06 0.0K
17:01 33.02 33.02 33.02 33.02 0.5K
17:02 33.02 33.02 33.02 33.02 0.8K
17:03 33.06 33.06 33.06 33.06 0.0K
17:05 33.00 33.00 33.00 33.00 0.0K
17:08 33.04 33.04 33.04 33.04 1.4K
17:10 33.04 33.06 33.04 33.06 0.1K
17:11 33.06 33.08 33.04 33.04 0.4K
17:15 33.02 33.02 33.00 33.00 1.2K
17:18 33.04 33.04 33.04 33.04 0.1K
17:19 33.04 33.04 33.04 33.04 0.0K
17:20 33.00 33.00 33.00 33.00 0.0K
17:22 33.04 33.14 33.04 33.14 9.4K
17:29 33.06 33.06 33.06 33.06 0.0K
17:30 33.06 33.06 33.06 33.06 29.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし