最終更新: 2025-10-02
時間 始値 高値 安値 終値 出来高
09:31 284.97 285.98 284.50 284.50 88.4K
09:32 285.21 285.21 284.44 284.91 3.7K
09:33 284.58 284.98 284.26 284.98 5.7K
09:34 284.98 284.98 284.61 284.65 2.0K
09:35 284.28 284.38 284.28 284.34 1.9K
09:36 284.34 284.75 284.34 284.55 2.7K
09:37 284.55 284.66 284.55 284.66 0.3K
09:38 284.66 284.84 284.66 284.84 0.6K
09:39 284.84 284.86 284.81 284.81 1.3K
09:40 284.86 284.95 284.86 284.89 4.5K
09:41 284.98 285.13 284.98 285.13 7.0K
09:42 285.13 285.13 285.12 285.12 1.2K
09:43 285.12 285.12 285.12 285.12 1.6K
09:44 285.12 285.12 284.97 285.12 1.7K
09:45 284.86 284.86 284.50 284.50 7.7K
09:46 284.50 284.83 284.50 284.82 1.4K
09:47 284.76 284.86 284.76 284.86 1.1K
09:48 284.86 285.07 284.86 284.88 4.2K
09:49 284.88 285.16 284.88 285.03 5.6K
09:50 285.03 285.09 285.00 285.09 2.0K
09:51 285.09 285.14 284.91 285.14 1.9K
09:52 285.14 285.15 285.14 285.15 2.1K
09:53 285.15 285.45 284.87 284.87 1.3K
09:54 284.80 284.80 284.59 284.80 2.3K
09:55 284.80 284.91 284.80 284.91 1.7K
09:56 284.91 284.91 284.81 284.81 1.2K
09:57 284.81 284.81 284.81 284.81 0.5K
09:58 284.72 285.03 284.72 285.03 1.7K
09:59 285.03 285.03 285.03 285.03 0.1K
10:00 285.03 285.13 285.03 285.13 2.0K
10:01 284.98 285.15 284.77 284.77 4.2K
10:02 284.84 284.92 284.77 284.92 1.1K
10:03 284.92 284.92 284.64 284.77 3.7K
10:04 284.69 284.78 284.59 284.59 3.6K
10:05 284.59 284.59 284.55 284.55 2.1K
10:06 284.55 285.04 284.55 285.04 1.3K
10:07 285.04 285.21 285.04 285.21 1.7K
10:08 285.22 285.44 285.22 285.44 5.5K
10:09 285.60 285.60 285.21 285.41 4.7K
10:10 285.41 285.83 285.41 285.54 3.5K
10:11 285.54 285.54 285.44 285.52 1.7K
10:12 285.49 285.49 285.47 285.47 1.2K
10:13 285.47 285.63 285.47 285.63 0.7K
10:14 285.47 285.47 285.33 285.33 2.2K
10:15 285.42 285.42 285.09 285.18 19.1K
10:16 285.18 285.18 285.18 285.18 0.8K
10:17 285.18 285.18 285.18 285.18 0.9K
10:18 285.18 285.24 285.18 285.24 0.8K
10:19 285.24 285.24 285.24 285.24 0.9K
10:20 285.02 285.27 285.02 285.22 2.9K
10:21 285.12 285.18 285.12 285.18 0.7K
10:22 285.18 285.30 285.18 285.30 1.6K
10:23 285.30 285.30 285.30 285.30 0.3K
10:24 285.30 285.63 285.24 285.63 4.6K
10:25 285.63 285.83 285.62 285.83 1.6K
10:26 285.83 285.99 285.83 285.99 3.6K
10:27 285.96 285.96 285.84 285.89 2.0K
10:28 285.89 285.90 285.89 285.90 0.8K
10:29 285.83 285.89 285.83 285.89 1.5K
10:30 285.89 285.97 285.89 285.97 1.7K
10:31 285.97 285.97 285.80 285.80 1.3K
10:32 285.80 285.80 285.76 285.76 0.4K
10:33 285.76 285.88 285.76 285.77 1.0K
10:34 285.68 285.70 285.66 285.66 3.0K
10:35 285.69 285.69 285.61 285.61 0.9K
10:36 285.61 285.61 285.46 285.46 1.9K
10:37 285.46 285.74 285.46 285.74 2.9K
10:38 285.73 285.73 285.61 285.69 0.6K
10:39 285.69 285.69 285.60 285.60 0.9K
10:40 285.60 285.60 285.60 285.60 1.4K
10:41 285.60 285.60 285.23 285.23 2.4K
10:42 285.24 285.49 285.24 285.49 2.9K
10:43 285.49 285.49 285.45 285.45 1.0K
10:44 285.43 285.48 285.43 285.48 0.7K
10:45 285.48 285.48 285.33 285.33 1.5K
10:46 285.28 285.28 285.20 285.20 1.2K
10:47 285.22 285.23 285.05 285.05 1.9K
10:48 285.05 285.05 285.05 285.05 0.1K
10:49 285.05 285.29 285.05 285.29 1.0K
10:50 285.29 285.29 285.19 285.19 0.9K
10:51 285.19 285.25 285.19 285.25 0.7K
10:52 285.25 285.25 285.16 285.16 2.3K
10:53 285.16 285.16 285.13 285.13 0.5K
10:54 285.13 285.13 285.03 285.03 1.1K
10:55 285.03 285.03 285.03 285.03 0.5K
10:56 285.03 285.12 285.03 285.10 2.2K
10:57 285.10 285.10 284.98 285.00 3.6K
10:58 285.00 285.00 285.00 285.00 0.3K
10:59 285.00 285.00 284.98 284.98 0.7K
11:00 284.98 284.98 284.97 284.97 1.0K
11:01 284.97 285.06 284.81 284.81 3.1K
11:02 284.86 284.86 284.86 284.86 0.7K
11:03 284.86 284.86 284.74 284.74 0.9K
11:04 284.74 284.74 284.73 284.74 1.3K
11:05 284.74 284.76 284.62 284.62 2.1K
11:06 284.95 285.15 284.95 285.15 12.9K
11:07 285.15 285.15 285.13 285.13 1.5K
11:08 285.13 285.13 285.10 285.10 0.3K
11:09 285.10 285.22 285.10 285.16 4.8K
11:10 285.07 285.07 284.99 284.99 0.9K
11:11 284.99 285.25 284.99 285.25 1.3K
11:12 285.25 285.25 285.14 285.15 1.4K
11:13 285.15 285.15 285.12 285.12 1.0K
11:14 285.12 285.17 285.01 285.01 2.5K
11:15 285.01 285.01 284.87 284.87 2.5K
11:16 284.87 285.04 284.87 285.04 2.5K
11:17 285.04 285.04 284.86 284.86 0.6K
11:18 284.86 284.92 284.86 284.92 0.5K
11:19 284.83 284.83 284.79 284.79 2.9K
11:20 284.90 284.96 284.90 284.96 1.3K
11:21 284.87 284.91 284.87 284.91 2.9K
11:22 284.91 284.95 284.91 284.95 1.3K
11:23 284.95 284.95 284.95 284.95 0.3K
11:24 284.82 284.93 284.82 284.91 5.9K
11:25 284.91 285.07 284.91 285.07 1.7K
11:26 285.11 285.16 285.09 285.16 3.0K
11:27 285.18 285.18 285.17 285.17 0.8K
11:28 285.17 285.17 285.17 285.17 0.6K
11:29 285.13 285.13 285.13 285.13 0.4K
11:30 285.22 285.22 285.20 285.20 1.2K
11:31 285.20 285.33 285.20 285.27 2.2K
11:32 285.31 285.31 285.17 285.17 6.8K
11:33 285.17 285.22 285.12 285.12 2.4K
11:34 285.12 285.13 285.12 285.13 0.3K
11:35 285.13 285.14 285.10 285.10 1.6K
11:36 285.10 285.10 285.10 285.10 2.0K
11:37 285.15 285.17 285.15 285.17 0.8K
11:38 285.17 285.17 285.09 285.09 0.6K
11:39 285.09 285.09 285.00 285.01 1.7K
11:40 285.01 285.01 285.00 285.01 0.5K
11:41 285.01 285.02 284.96 285.01 0.9K
11:42 285.01 285.01 284.99 284.99 0.7K
11:43 284.99 284.99 284.80 284.80 1.8K
11:44 284.77 284.83 284.77 284.83 1.4K
11:45 284.83 284.83 284.77 284.79 2.2K
11:46 284.79 284.84 284.76 284.76 3.9K
11:47 284.77 284.87 284.77 284.87 2.2K
11:48 284.87 284.87 284.87 284.87 0.2K
11:49 284.87 284.87 284.79 284.79 0.7K
11:50 284.79 284.79 284.75 284.75 1.7K
11:51 284.80 284.82 284.80 284.82 1.9K
11:52 284.82 284.87 284.82 284.87 1.1K
11:53 284.87 284.87 284.87 284.87 0.7K
11:54 284.87 284.90 284.84 284.90 7.7K
11:55 284.97 284.97 284.97 284.97 1.9K
11:56 284.90 285.22 284.90 285.22 4.8K
11:57 285.22 285.22 285.17 285.17 1.4K
11:58 285.15 285.20 284.88 284.88 9.7K
11:59 284.88 284.91 284.75 284.91 3.6K
12:00 284.91 284.96 284.91 284.95 2.1K
12:01 285.05 285.05 284.74 284.74 7.7K
12:02 284.74 284.90 284.74 284.90 1.5K
12:03 284.90 284.90 284.64 284.64 3.9K
12:04 284.64 284.79 284.64 284.79 1.7K
12:05 284.82 284.86 284.81 284.86 1.8K
12:06 284.87 284.87 284.87 284.87 1.0K
12:07 284.81 284.88 284.72 284.84 1.2K
12:08 284.92 284.92 284.92 284.92 0.9K
12:09 284.92 284.92 284.88 284.90 2.0K
12:10 284.90 284.95 284.89 284.89 1.8K
12:11 284.82 285.04 284.81 285.04 12.1K
12:12 285.03 285.03 285.03 285.03 0.6K
12:13 285.03 285.03 285.01 285.01 0.4K
12:14 285.01 285.06 285.01 285.06 1.2K
12:15 285.06 285.17 285.06 285.17 1.5K
12:16 285.17 285.19 285.17 285.17 1.4K
12:17 285.17 285.17 285.17 285.17 0.5K
12:18 285.29 285.29 285.29 285.29 1.6K
12:19 285.25 285.25 285.25 285.25 0.3K
12:20 285.25 285.25 285.25 285.25 0.3K
12:21 285.25 285.38 285.25 285.38 1.5K
12:22 285.38 285.38 285.23 285.23 2.2K
12:23 285.19 285.26 285.09 285.26 3.6K
12:24 285.26 285.26 285.26 285.26 1.3K
12:25 285.26 285.26 285.26 285.26 0.1K
12:26 285.26 285.26 285.22 285.22 0.6K
12:27 285.22 285.22 285.22 285.22 2.6K
12:28 285.22 285.32 285.22 285.32 1.5K
12:29 285.32 285.36 285.32 285.36 2.5K
12:30 285.36 285.45 285.36 285.45 0.9K
12:31 285.45 285.45 285.45 285.45 0.1K
12:32 285.45 285.55 285.45 285.55 1.0K
12:33 285.55 285.59 285.55 285.59 0.8K
12:34 285.59 285.59 285.39 285.52 0.8K
12:35 285.52 285.57 285.52 285.57 0.6K
12:36 285.57 285.57 285.54 285.54 0.7K
12:37 285.45 285.45 285.45 285.45 0.9K
12:38 285.45 285.58 285.45 285.57 1.1K
12:39 285.57 285.57 285.57 285.57 0.3K
12:40 285.61 285.87 285.61 285.76 5.1K
12:41 285.76 285.76 285.76 285.76 0.5K
12:42 285.75 285.82 285.64 285.80 12.6K
12:43 285.73 285.81 285.66 285.67 27.4K
12:44 285.71 285.71 285.71 285.71 0.5K
12:45 285.71 285.71 285.71 285.71 0.2K
12:46 285.71 285.71 285.71 285.71 0.9K
12:47 285.71 285.73 285.67 285.73 1.7K
12:48 285.73 285.73 285.73 285.73 0.5K
12:49 285.73 285.73 285.63 285.63 1.2K
12:50 285.67 285.71 285.67 285.71 0.8K
12:51 285.71 285.79 285.65 285.79 5.6K
12:52 285.71 285.79 285.71 285.79 1.5K
12:53 285.79 285.79 285.78 285.78 0.4K
12:54 285.78 285.78 285.78 285.78 1.0K
12:55 285.78 285.88 285.78 285.88 2.3K
12:56 285.88 285.96 285.88 285.96 1.2K
12:57 285.96 285.96 285.96 285.96 0.3K
12:58 286.01 286.12 286.01 286.12 2.1K
12:59 286.12 286.12 286.08 286.08 1.2K
13:00 286.08 286.10 286.08 286.10 0.7K
13:01 286.13 286.13 286.13 286.13 0.9K
13:02 286.13 286.25 286.13 286.19 1.6K
13:03 286.19 286.19 286.19 286.19 0.8K
13:04 286.19 286.19 286.13 286.13 2.0K
13:05 286.13 286.13 286.11 286.11 0.6K
13:06 286.14 286.14 286.13 286.13 0.6K
13:07 286.02 286.02 285.86 285.86 6.6K
13:08 285.84 285.84 285.79 285.79 0.8K
13:09 285.82 285.82 285.82 285.82 0.7K
13:10 285.82 285.82 285.82 285.82 0.4K
13:11 285.85 285.97 285.85 285.97 2.0K
13:12 285.97 285.97 285.97 285.97 0.2K
13:13 285.97 285.97 285.97 285.97 0.1K
13:14 285.97 285.97 285.97 285.97 0.5K
13:15 285.97 285.97 285.94 285.94 1.0K
13:16 285.94 285.94 285.94 285.94 0.5K
13:17 286.02 286.11 286.02 286.11 2.7K
13:18 286.10 286.10 286.10 286.10 0.3K
13:19 286.10 286.10 286.10 286.10 0.1K
13:20 286.10 286.11 286.10 286.11 0.6K
13:21 286.11 286.15 286.11 286.15 0.7K
13:22 286.24 286.32 286.24 286.32 1.1K
13:23 286.35 286.35 286.35 286.35 1.0K
13:24 286.35 286.35 286.35 286.35 0.5K
13:25 286.36 286.36 286.36 286.36 0.5K
13:26 286.36 286.36 286.32 286.36 2.0K
13:27 286.36 286.37 286.20 286.20 12.3K
13:28 286.20 286.23 286.20 286.23 1.3K
13:29 286.23 286.23 286.23 286.23 0.8K
13:30 286.14 286.14 286.13 286.13 2.7K
13:31 286.13 286.13 286.13 286.13 0.4K
13:32 286.13 286.13 286.13 286.13 0.5K
13:33 286.13 286.15 286.05 286.05 0.9K
13:34 286.05 286.05 286.05 286.05 0.7K
13:35 285.99 285.99 285.99 285.99 0.9K
13:36 285.99 285.99 285.99 285.99 1.2K
13:37 285.98 285.98 285.98 285.98 0.6K
13:38 285.98 286.02 285.98 286.02 1.3K
13:39 286.02 286.06 286.02 286.06 0.7K
13:40 286.06 286.11 286.06 286.11 0.8K
13:41 286.11 286.11 286.11 286.11 0.4K
13:42 286.11 286.11 286.11 286.11 0.3K
13:43 286.04 286.06 286.04 286.06 1.2K
13:44 286.06 286.06 285.95 285.95 1.9K
13:45 285.96 285.97 285.96 285.97 2.1K
13:46 285.97 286.00 285.97 286.00 1.3K
13:47 286.00 286.00 285.99 285.99 0.4K
13:48 285.99 286.05 285.99 286.05 0.6K
13:49 286.05 286.11 286.05 286.11 1.5K
13:50 286.11 286.11 286.11 286.11 0.4K
13:51 286.11 286.18 286.11 286.18 1.6K
13:52 286.18 286.18 286.18 286.18 0.5K
13:53 286.18 286.24 286.15 286.24 1.1K
13:54 286.24 286.27 286.21 286.21 1.4K
13:55 286.21 286.22 286.12 286.22 0.8K
13:56 286.20 286.20 286.20 286.20 0.5K
13:57 286.05 286.16 286.05 286.16 2.6K
13:58 286.16 286.16 286.06 286.15 2.2K
13:59 286.15 286.16 286.09 286.09 0.5K
14:00 286.09 286.09 286.09 286.09 0.4K
14:01 286.09 286.09 286.09 286.09 0.7K
14:02 286.09 286.09 286.05 286.05 2.3K
14:03 286.05 286.05 286.05 286.05 0.2K
14:04 286.05 286.18 286.05 286.18 2.2K
14:05 286.18 286.18 286.14 286.14 0.6K
14:06 286.11 286.14 286.11 286.14 0.7K
14:07 286.14 286.14 286.14 286.14 0.4K
14:08 286.13 286.13 286.13 286.13 0.4K
14:09 286.13 286.13 286.02 286.02 1.9K
14:10 286.02 286.07 286.02 286.07 1.4K
14:11 286.07 286.07 286.00 286.00 1.3K
14:12 286.00 286.00 285.94 285.94 2.1K
14:13 285.94 285.94 285.94 285.94 0.5K
14:14 285.94 285.97 285.93 285.97 1.0K
14:15 285.96 285.96 285.96 285.96 1.9K
14:16 285.96 286.03 285.96 286.03 1.4K
14:17 286.06 286.06 285.98 285.98 1.2K
14:18 286.01 286.09 286.01 286.08 2.9K
14:19 286.08 286.08 286.08 286.08 0.3K
14:20 286.08 286.08 286.08 286.08 0.1K
14:21 286.08 286.08 286.08 286.08 0.8K
14:22 286.17 286.17 286.17 286.17 0.6K
14:23 286.16 286.25 286.16 286.25 2.5K
14:24 286.25 286.26 286.25 286.26 0.9K
14:25 286.26 286.26 286.26 286.26 1.2K
14:26 286.26 286.26 286.26 286.26 0.2K
14:27 286.26 286.37 286.26 286.37 0.9K
14:28 286.37 286.37 286.25 286.25 1.2K
14:29 286.29 286.29 286.29 286.29 0.4K
14:30 286.29 286.31 286.29 286.31 0.7K
14:31 286.31 286.39 286.31 286.39 7.6K
14:32 286.39 286.39 286.35 286.35 1.7K
14:33 286.35 286.40 286.35 286.40 0.5K
14:34 286.30 286.49 286.30 286.49 1.4K
14:35 286.49 286.49 286.49 286.49 0.7K
14:36 286.49 286.49 286.49 286.49 0.8K
14:37 286.49 286.58 286.49 286.58 3.1K
14:38 286.58 286.58 286.58 286.58 0.1K
14:39 286.58 286.71 286.54 286.57 7.6K
14:40 286.57 286.60 286.57 286.60 0.2K
14:41 286.60 286.60 286.60 286.60 0.5K
14:42 286.60 286.80 286.60 286.80 1.0K
14:43 286.83 286.83 286.71 286.71 1.8K
14:44 286.71 286.78 286.71 286.78 1.1K
14:45 286.74 286.74 286.74 286.74 1.7K
14:46 286.63 286.94 286.63 286.94 11.8K
14:47 286.94 286.94 286.94 286.94 1.9K
14:48 286.94 286.94 286.84 286.87 3.2K
14:49 286.87 286.87 286.86 286.86 0.9K
14:50 286.82 286.88 286.82 286.87 1.5K
14:51 286.87 286.87 286.87 286.87 1.0K
14:52 286.87 286.87 286.87 286.87 0.5K
14:53 286.87 286.87 286.72 286.75 6.2K
14:54 286.75 286.75 286.75 286.75 0.1K
14:55 286.75 286.75 286.69 286.69 2.1K
14:56 286.69 286.81 286.69 286.81 6.2K
14:57 286.81 286.81 286.81 286.81 0.4K
14:58 286.81 286.81 286.81 286.81 0.5K
14:59 286.76 286.80 286.60 286.73 8.4K
15:00 286.67 286.67 286.66 286.66 1.4K
15:01 286.68 286.68 286.68 286.68 1.7K
15:02 286.62 286.62 286.62 286.62 4.0K
15:03 286.62 286.62 286.62 286.62 0.7K
15:04 286.62 286.62 286.61 286.61 0.3K
15:05 286.61 286.61 286.61 286.61 0.8K
15:06 286.61 286.69 286.57 286.69 1.8K
15:07 286.69 286.69 286.56 286.61 5.2K
15:08 286.61 286.61 286.49 286.56 1.1K
15:09 286.56 286.56 286.49 286.50 3.4K
15:10 286.60 286.64 286.59 286.59 2.5K
15:11 286.60 286.60 286.58 286.58 4.8K
15:12 286.58 286.58 286.58 286.58 0.7K
15:13 286.58 286.59 286.51 286.59 1.6K
15:14 286.59 286.65 286.59 286.65 1.7K
15:15 286.66 286.66 286.57 286.57 3.9K
15:16 286.56 286.56 286.56 286.56 1.8K
15:17 286.54 286.63 286.54 286.63 3.3K
15:18 286.65 286.65 286.64 286.65 1.5K
15:19 286.65 286.66 286.65 286.66 3.6K
15:20 286.66 286.66 286.64 286.64 2.0K
15:21 286.64 286.64 286.55 286.55 3.6K
15:22 286.55 286.60 286.55 286.60 1.5K
15:23 286.60 286.60 286.56 286.56 1.7K
15:24 286.56 286.58 286.55 286.55 5.2K
15:25 286.55 286.61 286.55 286.55 1.8K
15:26 286.55 286.55 286.55 286.55 0.5K
15:27 286.55 286.57 286.55 286.57 2.6K
15:28 286.57 286.57 286.56 286.57 0.7K
15:29 286.57 286.57 286.46 286.50 3.4K
15:30 286.50 286.50 286.48 286.48 0.7K
15:31 286.49 286.54 286.49 286.54 3.1K
15:32 286.45 286.57 286.45 286.57 3.3K
15:33 286.57 286.57 286.49 286.53 3.0K
15:34 286.53 286.57 286.53 286.53 1.5K
15:35 286.53 286.53 286.42 286.42 5.5K
15:36 286.42 286.42 286.37 286.39 2.5K
15:37 286.39 286.39 286.24 286.27 5.6K
15:38 286.24 286.28 286.20 286.20 7.0K
15:39 286.20 286.20 286.20 286.20 0.8K
15:40 286.25 286.30 286.17 286.17 4.4K
15:41 286.20 286.26 286.17 286.26 3.8K
15:42 286.22 286.22 286.22 286.22 2.4K
15:43 286.22 286.22 286.15 286.17 3.9K
15:44 286.17 286.17 285.88 285.90 2.2K
15:45 285.91 285.98 285.90 285.97 6.8K
15:46 285.92 286.01 285.92 286.01 4.2K
15:47 286.01 286.11 286.01 286.11 5.0K
15:48 286.15 286.22 286.15 286.22 4.8K
15:49 286.22 286.23 286.21 286.21 3.4K
15:50 286.21 286.21 286.01 286.08 7.8K
15:51 286.22 286.32 286.22 286.24 12.8K
15:52 286.30 286.36 286.10 286.10 8.7K
15:53 286.17 286.17 285.98 285.98 10.5K
15:54 286.03 286.03 285.82 285.82 8.1K
15:55 285.81 285.86 285.72 285.85 12.3K
15:56 285.80 285.87 285.80 285.80 13.2K
15:57 285.72 285.86 285.72 285.74 19.7K
15:58 285.70 285.84 285.70 285.76 11.3K
15:59 285.80 285.87 285.80 285.87 28.9K
16:00 285.88 285.90 285.79 285.87 478.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし