データセクション株式会社 (3905)

3905
🏛️ 日本 →
2,030.00
最終更新: 2025-10-02
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 2,403.00 2,467.00 2,386.00 2,440.00 351.1K
09:05 2,442.00 2,442.00 2,367.00 2,380.00 274.9K
09:10 2,381.00 2,416.00 2,380.00 2,398.00 125.4K
09:15 2,395.00 2,414.00 2,372.00 2,392.00 122.8K
09:20 2,392.00 2,392.00 2,351.00 2,354.00 86.0K
09:25 2,354.00 2,358.00 2,336.00 2,341.00 73.9K
09:30 2,340.00 2,389.00 2,328.00 2,383.00 100.7K
09:35 2,384.00 2,425.00 2,379.00 2,417.00 120.8K
09:40 2,417.00 2,488.00 2,412.00 2,475.00 255.2K
09:45 2,478.00 2,478.00 2,445.00 2,468.00 109.2K
09:50 2,468.00 2,484.00 2,426.00 2,431.00 154.7K
09:55 2,424.00 2,450.00 2,421.00 2,445.00 54.8K
10:00 2,443.00 2,452.00 2,424.00 2,448.00 53.9K
10:05 2,446.00 2,465.00 2,435.00 2,435.00 70.3K
10:10 2,437.00 2,443.00 2,424.00 2,432.00 36.7K
10:15 2,431.00 2,433.00 2,400.00 2,407.00 79.1K
10:20 2,408.00 2,422.00 2,405.00 2,419.00 41.3K
10:25 2,419.00 2,437.00 2,419.00 2,430.00 49.6K
10:30 2,431.00 2,431.00 2,390.00 2,393.00 76.5K
10:35 2,392.00 2,402.00 2,382.00 2,401.00 46.6K
10:40 2,402.00 2,418.00 2,402.00 2,406.00 19.6K
10:45 2,406.00 2,407.00 2,396.00 2,407.00 16.1K
10:50 2,408.00 2,420.00 2,407.00 2,414.00 24.2K
10:55 2,415.00 2,415.00 2,402.00 2,402.00 12.8K
11:00 2,401.00 2,403.00 2,393.00 2,395.00 28.8K
11:05 2,396.00 2,409.00 2,394.00 2,409.00 10.6K
11:10 2,409.00 2,409.00 2,383.00 2,397.00 32.3K
11:15 2,397.00 2,402.00 2,388.00 2,394.00 13.8K
11:20 2,394.00 2,407.00 2,388.00 2,401.00 14.4K
11:25 2,402.00 2,405.00 2,397.00 2,401.00 10.4K
11:30 2,403.00 2,403.00 2,403.00 2,403.00 3.1K
12:30 2,402.00 2,402.00 2,384.00 2,384.00 44.7K
12:35 2,385.00 2,388.00 2,376.00 2,384.00 33.5K
12:40 2,384.00 2,392.00 2,380.00 2,388.00 12.7K
12:45 2,387.00 2,387.00 2,366.00 2,367.00 46.3K
12:50 2,368.00 2,379.00 2,365.00 2,376.00 25.3K
12:55 2,375.00 2,385.00 2,374.00 2,380.00 18.1K
13:00 2,382.00 2,384.00 2,355.00 2,358.00 37.8K
13:05 2,359.00 2,359.00 2,345.00 2,355.00 55.3K
13:10 2,355.00 2,355.00 2,315.00 2,317.00 87.4K
13:15 2,319.00 2,364.00 2,319.00 2,361.00 82.0K
13:20 2,361.00 2,373.00 2,355.00 2,367.00 35.2K
13:25 2,371.00 2,385.00 2,371.00 2,379.00 32.9K
13:30 2,377.00 2,420.00 2,375.00 2,420.00 78.5K
13:35 2,419.00 2,442.00 2,416.00 2,439.00 109.1K
13:40 2,440.00 2,441.00 2,408.00 2,410.00 93.7K
13:45 2,408.00 2,408.00 2,394.00 2,400.00 35.8K
13:50 2,402.00 2,403.00 2,362.00 2,369.00 77.7K
13:55 2,370.00 2,376.00 2,365.00 2,370.00 23.2K
14:00 2,370.00 2,391.00 2,369.00 2,389.00 38.9K
14:05 2,389.00 2,390.00 2,375.00 2,379.00 25.9K
14:10 2,380.00 2,393.00 2,380.00 2,385.00 15.2K
14:15 2,387.00 2,422.00 2,386.00 2,420.00 42.2K
14:20 2,420.00 2,430.00 2,406.00 2,406.00 51.7K
14:25 2,408.00 2,438.00 2,405.00 2,425.00 61.0K
14:30 2,425.00 2,437.00 2,413.00 2,425.00 32.6K
14:35 2,427.00 2,434.00 2,421.00 2,431.00 24.6K
14:40 2,434.00 2,465.00 2,426.00 2,451.00 161.2K
14:45 2,453.00 2,486.00 2,447.00 2,457.00 124.3K
14:50 2,458.00 2,468.00 2,428.00 2,431.00 72.9K
14:55 2,432.00 2,437.00 2,420.00 2,436.00 27.2K
15:00 2,435.00 2,442.00 2,425.00 2,432.00 28.0K
15:05 2,433.00 2,433.00 2,400.00 2,409.00 59.0K
15:10 2,410.00 2,428.00 2,405.00 2,426.00 26.2K
15:15 2,426.00 2,435.00 2,426.00 2,434.00 21.4K
15:20 2,433.00 2,458.00 2,425.00 2,450.00 44.3K
15:30 2,457.00 2,457.00 2,457.00 2,457.00 32.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし