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 2,121.00 2,152.00 1,961.00 2,027.00 334.1K
09:05 2,042.00 2,200.00 2,042.00 2,177.00 283.4K
09:10 2,174.00 2,215.00 2,174.00 2,197.00 142.8K
09:15 2,202.00 2,225.00 2,147.00 2,176.00 125.3K
09:20 2,174.00 2,185.00 2,159.00 2,183.00 47.3K
09:25 2,183.00 2,216.00 2,178.00 2,194.00 38.1K
09:30 2,203.00 2,215.00 2,200.00 2,210.00 24.6K
09:35 2,213.00 2,238.00 2,203.00 2,238.00 43.1K
09:40 2,238.00 2,243.00 2,225.00 2,240.00 49.2K
09:45 2,243.00 2,265.00 2,240.00 2,260.00 82.6K
09:50 2,258.00 2,295.00 2,245.00 2,293.00 118.0K
09:55 2,293.00 2,293.00 2,258.00 2,267.00 52.0K
10:00 2,269.00 2,291.00 2,255.00 2,291.00 36.2K
10:05 2,292.00 2,330.00 2,292.00 2,323.00 138.7K
10:10 2,325.00 2,328.00 2,305.00 2,319.00 50.0K
10:15 2,320.00 2,320.00 2,279.00 2,309.00 77.8K
10:20 2,309.00 2,318.00 2,300.00 2,301.00 27.8K
10:25 2,305.00 2,382.00 2,305.00 2,376.00 150.2K
10:30 2,372.00 2,376.00 2,330.00 2,332.00 78.5K
10:35 2,331.00 2,341.00 2,323.00 2,323.00 54.7K
10:40 2,322.00 2,355.00 2,321.00 2,350.00 46.9K
10:45 2,356.00 2,389.00 2,354.00 2,354.00 94.6K
10:50 2,350.00 2,365.00 2,343.00 2,355.00 66.7K
10:55 2,353.00 2,385.00 2,353.00 2,375.00 74.9K
11:00 2,374.00 2,440.00 2,373.00 2,436.00 183.6K
11:05 2,438.00 2,450.00 2,431.00 2,444.00 142.3K
11:10 2,439.00 2,442.00 2,414.00 2,427.00 86.5K
11:15 2,426.00 2,443.00 2,426.00 2,437.00 63.2K
11:20 2,438.00 2,445.00 2,399.00 2,416.00 83.4K
11:25 2,415.00 2,415.00 2,378.00 2,380.00 69.2K
11:30 2,389.00 2,389.00 2,389.00 2,389.00 3.1K
12:30 2,437.00 2,477.00 2,424.00 2,470.00 221.7K
12:35 2,472.00 2,490.00 2,451.00 2,490.00 186.9K
12:40 2,494.00 2,494.00 2,469.00 2,483.00 101.2K
12:45 2,479.00 2,539.00 2,470.00 2,534.00 192.2K
12:50 2,535.00 2,571.00 2,534.00 2,558.00 352.8K
12:55 2,559.00 2,608.00 2,556.00 2,570.00 300.3K
13:00 2,567.00 2,609.00 2,560.00 2,599.00 240.6K
13:05 2,594.00 2,603.00 2,566.00 2,567.00 188.6K
13:10 2,568.00 2,580.00 2,511.00 2,545.00 244.1K
13:15 2,543.00 2,547.00 2,497.00 2,506.00 145.9K
13:20 2,508.00 2,532.00 2,478.00 2,530.00 170.1K
13:25 2,531.00 2,534.00 2,517.00 2,518.00 102.7K
13:30 2,518.00 2,548.00 2,500.00 2,541.00 134.0K
13:35 2,543.00 2,558.00 2,541.00 2,545.00 119.5K
13:40 2,547.00 2,553.00 2,521.00 2,539.00 82.2K
13:45 2,539.00 2,545.00 2,526.00 2,534.00 40.4K
13:50 2,531.00 2,539.00 2,516.00 2,520.00 30.3K
13:55 2,519.00 2,527.00 2,507.00 2,519.00 38.7K
14:00 2,518.00 2,530.00 2,515.00 2,529.00 19.4K
14:05 2,529.00 2,535.00 2,510.00 2,512.00 23.1K
14:10 2,511.00 2,524.00 2,504.00 2,515.00 20.7K
14:15 2,511.00 2,522.00 2,509.00 2,515.00 30.7K
14:20 2,517.00 2,518.00 2,500.00 2,500.00 46.0K
14:25 2,500.00 2,518.00 2,487.00 2,518.00 76.7K
14:30 2,517.00 2,525.00 2,486.00 2,509.00 49.0K
14:35 2,505.00 2,527.00 2,496.00 2,526.00 52.6K
14:40 2,526.00 2,548.00 2,524.00 2,541.00 73.0K
14:45 2,542.00 2,569.00 2,540.00 2,566.00 83.5K
14:50 2,567.00 2,569.00 2,537.00 2,549.00 76.2K
14:55 2,550.00 2,576.00 2,546.00 2,562.00 69.5K
15:00 2,562.00 2,585.00 2,558.00 2,563.00 97.8K
15:05 2,569.00 2,598.00 2,567.00 2,586.00 194.8K
15:10 2,584.00 2,592.00 2,559.00 2,569.00 100.1K
15:15 2,567.00 2,570.00 2,553.00 2,559.00 71.4K
15:20 2,559.00 2,566.00 2,550.00 2,560.00 56.4K
15:30 2,560.00 2,560.00 2,560.00 2,560.00 56.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし