株式会社サイバーエージェント (4751)

4751
🏛️ 日本 →
1,756.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 1,776.00 1,776.00 1,757.50 1,770.00 361.7K
09:05 1,770.50 1,774.00 1,768.50 1,769.00 39.5K
09:10 1,769.00 1,772.50 1,767.00 1,767.00 39.9K
09:15 1,767.50 1,768.00 1,762.50 1,768.00 61.5K
09:20 1,768.00 1,770.00 1,767.00 1,767.50 25.5K
09:25 1,767.50 1,768.50 1,762.50 1,767.00 25.6K
09:30 1,766.00 1,766.00 1,761.00 1,765.00 27.7K
09:35 1,765.00 1,768.50 1,765.00 1,768.50 13.4K
09:40 1,768.50 1,769.50 1,766.00 1,768.50 16.8K
09:45 1,768.50 1,769.00 1,765.00 1,767.00 16.2K
09:50 1,767.00 1,767.00 1,762.50 1,765.50 16.5K
09:55 1,765.00 1,766.00 1,762.00 1,764.50 14.7K
10:00 1,764.50 1,767.00 1,763.00 1,766.50 21.1K
10:05 1,766.00 1,768.50 1,765.50 1,768.50 15.2K
10:10 1,768.00 1,769.00 1,767.50 1,769.00 10.6K
10:15 1,768.50 1,769.50 1,768.00 1,769.50 14.7K
10:20 1,770.50 1,771.50 1,769.00 1,771.00 43.1K
10:25 1,770.50 1,770.50 1,766.50 1,767.00 10.7K
10:30 1,767.50 1,767.50 1,766.50 1,767.00 7.9K
10:35 1,767.00 1,769.00 1,767.00 1,767.50 23.1K
10:40 1,767.50 1,769.00 1,765.50 1,768.00 21.4K
10:45 1,768.00 1,769.00 1,766.50 1,766.50 9.0K
10:50 1,767.00 1,768.50 1,767.00 1,768.50 6.1K
10:55 1,768.50 1,768.50 1,768.50 1,768.50 9.8K
11:00 1,769.00 1,769.00 1,767.50 1,767.50 11.6K
11:05 1,767.00 1,767.00 1,762.50 1,763.50 27.6K
11:10 1,763.50 1,765.00 1,763.50 1,765.00 6.0K
11:15 1,764.50 1,766.00 1,764.50 1,765.00 10.2K
11:20 1,765.00 1,765.00 1,762.00 1,762.50 9.7K
11:25 1,763.00 1,763.00 1,761.00 1,762.00 8.8K
11:30 1,762.00 1,762.00 1,762.00 1,762.00 10.0K
12:30 1,761.50 1,764.00 1,760.50 1,761.50 66.7K
12:35 1,762.00 1,762.00 1,756.00 1,756.50 38.4K
12:40 1,756.00 1,756.00 1,754.50 1,755.50 44.2K
12:45 1,755.50 1,755.50 1,755.00 1,755.00 4.0K
12:50 1,754.50 1,755.50 1,754.50 1,755.50 23.9K
12:55 1,755.50 1,761.00 1,755.50 1,759.50 30.8K
13:00 1,759.50 1,759.50 1,756.50 1,757.00 31.5K
13:05 1,757.00 1,759.00 1,757.00 1,757.50 16.6K
13:10 1,757.50 1,757.50 1,755.00 1,755.00 10.5K
13:15 1,755.50 1,757.00 1,754.50 1,756.50 54.0K
13:20 1,757.50 1,758.50 1,756.00 1,756.00 9.9K
13:25 1,756.00 1,757.00 1,755.50 1,756.00 10.0K
13:30 1,756.00 1,756.50 1,755.50 1,756.50 5.6K
13:35 1,756.50 1,757.00 1,756.50 1,757.00 6.4K
13:40 1,757.00 1,757.00 1,751.00 1,751.50 52.9K
13:45 1,752.00 1,752.50 1,751.50 1,751.50 13.1K
13:50 1,751.50 1,754.50 1,751.00 1,754.50 20.1K
13:55 1,755.50 1,756.00 1,755.00 1,756.00 10.0K
14:00 1,756.00 1,756.00 1,755.00 1,755.50 19.7K
14:05 1,755.50 1,756.50 1,755.50 1,756.00 10.9K
14:10 1,756.50 1,759.00 1,756.50 1,758.50 20.4K
14:15 1,758.50 1,758.50 1,756.00 1,756.00 15.0K
14:20 1,756.00 1,756.00 1,754.50 1,754.50 18.9K
14:25 1,755.00 1,755.00 1,754.50 1,755.00 4.7K
14:30 1,754.50 1,754.50 1,753.00 1,753.00 28.7K
14:35 1,753.00 1,753.50 1,752.00 1,752.00 9.7K
14:40 1,752.00 1,753.00 1,751.50 1,753.00 13.7K
14:45 1,752.50 1,752.50 1,751.50 1,751.50 11.9K
14:50 1,751.00 1,758.00 1,751.00 1,757.50 68.2K
14:55 1,758.00 1,758.00 1,755.00 1,755.00 18.4K
15:00 1,754.50 1,755.00 1,752.00 1,752.50 40.1K
15:05 1,752.00 1,752.00 1,751.00 1,751.00 10.0K
15:10 1,751.50 1,753.00 1,750.50 1,751.50 40.0K
15:15 1,752.00 1,753.00 1,751.00 1,752.00 25.9K
15:20 1,752.00 1,752.00 1,748.00 1,752.00 99.6K
15:30 1,749.00 1,749.00 1,749.00 1,749.00 569.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし