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 2,341.00 2,393.00 2,313.00 2,316.00 306.6K
09:05 2,317.00 2,317.00 2,269.00 2,279.00 177.5K
09:10 2,281.00 2,307.00 2,274.00 2,307.00 73.3K
09:15 2,308.00 2,339.00 2,303.00 2,318.00 77.1K
09:20 2,317.00 2,353.00 2,305.00 2,348.00 60.3K
09:25 2,345.00 2,364.00 2,329.00 2,361.00 65.9K
09:30 2,357.00 2,370.00 2,352.00 2,370.00 59.8K
09:35 2,372.00 2,393.00 2,355.00 2,364.00 93.7K
09:40 2,366.00 2,369.00 2,319.00 2,334.00 59.7K
09:45 2,335.00 2,360.00 2,325.00 2,360.00 56.7K
09:50 2,357.00 2,362.00 2,303.00 2,309.00 76.1K
09:55 2,309.00 2,309.00 2,262.00 2,267.00 177.3K
10:00 2,266.00 2,294.00 2,264.00 2,290.00 76.0K
10:05 2,292.00 2,301.00 2,246.00 2,246.00 126.0K
10:10 2,246.00 2,269.00 2,237.00 2,266.00 58.0K
10:15 2,268.00 2,275.00 2,258.00 2,264.00 27.9K
10:20 2,257.00 2,285.00 2,257.00 2,285.00 31.4K
10:25 2,285.00 2,287.00 2,271.00 2,284.00 25.5K
10:30 2,284.00 2,289.00 2,261.00 2,264.00 35.3K
10:35 2,260.00 2,261.00 2,243.00 2,249.00 60.4K
10:40 2,247.00 2,250.00 2,237.00 2,244.00 30.0K
10:45 2,244.00 2,244.00 2,228.00 2,234.00 58.0K
10:50 2,231.00 2,240.00 2,231.00 2,235.00 16.5K
10:55 2,235.00 2,246.00 2,232.00 2,244.00 21.9K
11:00 2,245.00 2,256.00 2,245.00 2,248.00 28.0K
11:05 2,251.00 2,253.00 2,233.00 2,241.00 20.5K
11:10 2,240.00 2,249.00 2,237.00 2,249.00 7.5K
11:15 2,247.00 2,252.00 2,246.00 2,252.00 7.5K
11:20 2,251.00 2,255.00 2,244.00 2,249.00 16.1K
11:25 2,251.00 2,251.00 2,239.00 2,245.00 17.0K
11:30 2,246.00 2,246.00 2,246.00 2,246.00 0.4K
12:30 2,238.00 2,245.00 2,233.00 2,237.00 39.0K
12:35 2,239.00 2,244.00 2,220.00 2,236.00 70.7K
12:40 2,235.00 2,240.00 2,216.00 2,217.00 46.3K
12:45 2,220.00 2,225.00 2,211.00 2,214.00 66.4K
12:50 2,213.00 2,236.00 2,213.00 2,229.00 35.7K
12:55 2,229.00 2,255.00 2,229.00 2,255.00 45.4K
13:00 2,255.00 2,286.00 2,250.00 2,282.00 75.1K
13:05 2,282.00 2,288.00 2,271.00 2,275.00 22.4K
13:10 2,273.00 2,284.00 2,262.00 2,264.00 23.9K
13:15 2,264.00 2,276.00 2,264.00 2,276.00 20.9K
13:20 2,273.00 2,286.00 2,272.00 2,272.00 24.6K
13:25 2,272.00 2,280.00 2,272.00 2,274.00 10.6K
13:30 2,276.00 2,301.00 2,276.00 2,287.00 58.8K
13:35 2,289.00 2,289.00 2,270.00 2,273.00 13.8K
13:40 2,273.00 2,281.00 2,263.00 2,272.00 20.0K
13:45 2,272.00 2,283.00 2,268.00 2,283.00 8.0K
13:50 2,275.00 2,279.00 2,270.00 2,271.00 7.5K
13:55 2,272.00 2,274.00 2,265.00 2,266.00 9.7K
14:00 2,267.00 2,273.00 2,267.00 2,273.00 3.4K
14:05 2,276.00 2,276.00 2,270.00 2,274.00 3.0K
14:10 2,277.00 2,289.00 2,277.00 2,283.00 12.5K
14:15 2,282.00 2,291.00 2,277.00 2,291.00 9.4K
14:20 2,292.00 2,297.00 2,286.00 2,293.00 20.5K
14:25 2,292.00 2,303.00 2,288.00 2,288.00 25.2K
14:30 2,291.00 2,292.00 2,286.00 2,288.00 14.6K
14:35 2,287.00 2,287.00 2,267.00 2,276.00 17.9K
14:40 2,276.00 2,281.00 2,274.00 2,279.00 11.3K
14:45 2,279.00 2,282.00 2,253.00 2,254.00 46.1K
14:50 2,246.00 2,246.00 2,227.00 2,239.00 70.3K
14:55 2,235.00 2,242.00 2,217.00 2,231.00 74.3K
15:00 2,233.00 2,235.00 2,224.00 2,227.00 15.1K
15:05 2,226.00 2,232.00 2,215.00 2,217.00 46.5K
15:10 2,217.00 2,230.00 2,215.00 2,223.00 27.3K
15:15 2,222.00 2,226.00 2,212.00 2,220.00 37.2K
15:20 2,220.00 2,226.00 2,216.00 2,226.00 32.9K
15:30 2,217.00 2,217.00 2,217.00 2,217.00 34.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし