最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:00 1,575.00 1,605.00 1,554.00 1,561.00 56.7K
09:05 1,562.00 1,569.00 1,540.00 1,543.00 43.9K
09:10 1,543.00 1,550.00 1,535.00 1,546.00 17.2K
09:15 1,546.00 1,567.00 1,539.00 1,555.00 26.2K
09:20 1,556.00 1,574.00 1,550.00 1,554.00 23.4K
09:25 1,564.00 1,579.00 1,560.00 1,574.00 36.2K
09:30 1,580.00 1,615.00 1,580.00 1,604.00 92.2K
09:35 1,605.00 1,640.00 1,605.00 1,607.00 105.1K
09:40 1,608.00 1,620.00 1,603.00 1,606.00 20.9K
09:45 1,606.00 1,620.00 1,578.00 1,620.00 35.6K
09:50 1,611.00 1,623.00 1,596.00 1,596.00 5.5K
09:55 1,607.00 1,616.00 1,596.00 1,611.00 9.3K
10:00 1,611.00 1,630.00 1,598.00 1,598.00 20.5K
10:05 1,597.00 1,606.00 1,596.00 1,605.00 8.1K
10:10 1,605.00 1,611.00 1,588.00 1,589.00 24.4K
10:15 1,589.00 1,607.00 1,589.00 1,594.00 9.0K
10:20 1,592.00 1,607.00 1,581.00 1,596.00 14.9K
10:25 1,596.00 1,597.00 1,586.00 1,590.00 5.3K
10:30 1,594.00 1,603.00 1,588.00 1,588.00 11.1K
10:35 1,588.00 1,593.00 1,586.00 1,593.00 5.7K
10:40 1,594.00 1,599.00 1,594.00 1,598.00 1.3K
10:45 1,599.00 1,617.00 1,590.00 1,606.00 15.1K
10:50 1,601.00 1,607.00 1,598.00 1,606.00 1.5K
10:55 1,605.00 1,620.00 1,601.00 1,613.00 16.0K
11:00 1,613.00 1,614.00 1,613.00 1,613.00 10.1K
11:05 1,613.00 1,616.00 1,606.00 1,607.00 4.8K
11:10 1,607.00 1,619.00 1,607.00 1,619.00 6.5K
11:15 1,616.00 1,645.00 1,615.00 1,618.00 77.4K
11:20 1,626.00 1,629.00 1,612.00 1,612.00 2.9K
11:25 1,612.00 1,624.00 1,604.00 1,624.00 19.9K
11:30 1,619.00 1,629.00 1,608.00 1,608.00 17.6K
11:35 1,612.00 1,629.00 1,612.00 1,615.00 12.8K
11:40 1,615.00 1,624.00 1,607.00 1,618.00 18.2K
11:45 1,618.00 1,620.00 1,618.00 1,619.00 5.2K
11:50 1,619.00 1,636.00 1,614.00 1,623.00 43.5K
11:55 1,620.00 1,620.00 1,610.00 1,619.00 8.5K
12:00 1,619.00 1,619.00 1,609.00 1,610.00 4.8K
12:05 1,609.00 1,617.00 1,609.00 1,617.00 6.0K
12:10 1,612.00 1,635.00 1,612.00 1,635.00 14.8K
12:15 1,635.00 1,638.00 1,624.00 1,629.00 23.8K
12:20 1,629.00 1,632.00 1,619.00 1,624.00 10.5K
12:25 1,619.00 1,624.00 1,606.00 1,617.00 10.3K
12:30 1,618.00 1,624.00 1,618.00 1,624.00 3.2K
12:35 1,624.00 1,624.00 1,616.00 1,619.00 5.9K
12:40 1,619.00 1,619.00 1,613.00 1,615.00 2.9K
12:45 1,619.00 1,622.00 1,614.00 1,615.00 2.6K
12:50 1,615.00 1,616.00 1,614.00 1,615.00 8.6K
12:55 1,615.00 1,697.00 1,615.00 1,672.00 694.3K
13:00 1,679.00 1,681.00 1,611.00 1,611.00 258.4K
13:05 1,611.00 1,615.00 1,584.00 1,587.00 100.3K
13:10 1,584.00 1,600.00 1,583.00 1,585.00 38.9K
13:15 1,588.00 1,595.00 1,586.00 1,586.00 16.7K
13:20 1,592.00 1,592.00 1,556.00 1,564.00 63.6K
13:25 1,564.00 1,579.00 1,562.00 1,575.00 6.8K
13:30 1,569.00 1,569.00 1,558.00 1,566.00 16.1K
13:35 1,566.00 1,571.00 1,551.00 1,571.00 29.6K
13:40 1,570.00 1,579.00 1,561.00 1,571.00 5.0K
13:45 1,571.00 1,577.00 1,563.00 1,577.00 1.9K
13:50 1,578.00 1,593.00 1,570.00 1,585.00 7.5K
13:55 1,585.00 1,591.00 1,585.00 1,585.00 3.4K
14:00 1,588.00 1,588.00 1,579.00 1,579.00 4.9K
14:05 1,578.00 1,578.00 1,565.00 1,571.00 26.5K
14:10 1,565.00 1,585.00 1,565.00 1,580.00 6.6K
14:15 1,576.00 1,585.00 1,576.00 1,580.00 4.0K
14:20 1,578.00 1,578.00 1,575.00 1,575.00 4.7K
14:25 1,575.00 1,582.00 1,573.00 1,582.00 1.4K
14:30 1,576.00 1,581.00 1,566.00 1,579.00 7.0K
14:35 1,570.00 1,576.00 1,569.00 1,570.00 4.2K
14:40 1,567.00 1,571.00 1,561.00 1,570.00 6.4K
14:45 1,562.00 1,570.00 1,558.00 1,568.00 8.0K
14:50 1,559.00 1,566.00 1,558.00 1,561.00 2.7K
14:55 1,556.00 1,560.00 1,555.00 1,560.00 4.7K
15:00 1,560.00 1,568.00 1,558.00 1,568.00 8.1K
15:05 1,575.00 1,579.00 1,562.00 1,575.00 1.5K
15:10 1,567.00 1,575.00 1,566.00 1,571.00 3.9K
15:15 1,570.00 1,577.00 1,569.00 1,569.00 20.1K
15:25 1,565.00 1,565.00 1,565.00 1,565.00 11.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし