データセクション株式会社 (3905)

3905
🏛️ 日本 →
2,100.00
最終更新: 2025-10-01
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
09:05 2,249.00 2,290.00 2,213.00 2,235.00 423.8K
09:10 2,232.00 2,265.00 2,218.00 2,257.00 219.7K
09:15 2,258.00 2,354.00 2,248.00 2,308.00 483.8K
09:20 2,311.00 2,311.00 2,245.00 2,286.00 203.3K
09:25 2,288.00 2,331.00 2,272.00 2,305.00 190.4K
09:30 2,301.00 2,302.00 2,279.00 2,287.00 83.9K
09:35 2,286.00 2,288.00 2,264.00 2,280.00 104.7K
09:40 2,278.00 2,301.00 2,277.00 2,287.00 69.5K
09:45 2,289.00 2,292.00 2,268.00 2,274.00 57.5K
09:50 2,274.00 2,294.00 2,267.00 2,286.00 41.7K
09:55 2,290.00 2,291.00 2,263.00 2,263.00 36.2K
10:00 2,263.00 2,318.00 2,257.00 2,318.00 91.8K
10:05 2,315.00 2,325.00 2,295.00 2,295.00 90.7K
10:10 2,296.00 2,317.00 2,296.00 2,303.00 48.7K
10:15 2,303.00 2,321.00 2,300.00 2,318.00 69.1K
10:20 2,319.00 2,335.00 2,279.00 2,280.00 109.7K
10:25 2,280.00 2,285.00 2,269.00 2,280.00 26.4K
10:30 2,278.00 2,278.00 2,262.00 2,269.00 32.1K
10:35 2,270.00 2,272.00 2,224.00 2,241.00 97.6K
10:40 2,242.00 2,242.00 2,227.00 2,233.00 19.6K
10:45 2,233.00 2,244.00 2,233.00 2,240.00 14.6K
10:50 2,238.00 2,242.00 2,232.00 2,237.00 11.6K
10:55 2,237.00 2,237.00 2,212.00 2,220.00 46.1K
11:00 2,223.00 2,240.00 2,218.00 2,237.00 12.6K
11:05 2,235.00 2,248.00 2,229.00 2,241.00 22.4K
11:10 2,241.00 2,241.00 2,212.00 2,216.00 24.5K
11:15 2,216.00 2,224.00 2,197.00 2,224.00 58.6K
11:20 2,221.00 2,223.00 2,212.00 2,213.00 13.0K
11:25 2,213.00 2,217.00 2,209.00 2,214.00 10.8K
11:30 2,214.00 2,214.00 2,214.00 2,214.00 0.9K
12:30 2,220.00 2,234.00 2,218.00 2,225.00 41.8K
12:35 2,219.00 2,241.00 2,219.00 2,241.00 32.2K
12:40 2,241.00 2,267.00 2,240.00 2,258.00 58.1K
12:45 2,259.00 2,275.00 2,248.00 2,260.00 81.9K
12:50 2,260.00 2,260.00 2,240.00 2,248.00 40.6K
12:55 2,248.00 2,257.00 2,240.00 2,247.00 30.7K
13:00 2,247.00 2,260.00 2,245.00 2,249.00 46.3K
13:05 2,249.00 2,267.00 2,248.00 2,259.00 27.2K
13:10 2,260.00 2,263.00 2,247.00 2,251.00 18.2K
13:15 2,251.00 2,262.00 2,249.00 2,256.00 10.5K
13:20 2,257.00 2,268.00 2,257.00 2,264.00 18.1K
13:25 2,260.00 2,268.00 2,256.00 2,267.00 28.4K
13:30 2,269.00 2,270.00 2,256.00 2,261.00 24.5K
13:35 2,261.00 2,284.00 2,257.00 2,279.00 39.9K
13:40 2,280.00 2,294.00 2,280.00 2,289.00 45.9K
13:45 2,287.00 2,287.00 2,271.00 2,278.00 23.2K
13:50 2,279.00 2,296.00 2,277.00 2,286.00 44.4K
13:55 2,286.00 2,293.00 2,280.00 2,290.00 16.6K
14:00 2,291.00 2,336.00 2,291.00 2,333.00 113.7K
14:05 2,332.00 2,337.00 2,304.00 2,313.00 63.2K
14:10 2,315.00 2,329.00 2,315.00 2,319.00 46.6K
14:15 2,319.00 2,329.00 2,308.00 2,325.00 46.3K
14:20 2,326.00 2,332.00 2,318.00 2,332.00 39.6K
14:25 2,328.00 2,330.00 2,312.00 2,314.00 28.5K
14:30 2,312.00 2,330.00 2,312.00 2,326.00 29.9K
14:35 2,326.00 2,326.00 2,314.00 2,320.00 19.2K
14:40 2,320.00 2,338.00 2,317.00 2,338.00 50.0K
14:45 2,339.00 2,348.00 2,322.00 2,335.00 73.1K
14:50 2,333.00 2,340.00 2,331.00 2,332.00 23.1K
14:55 2,330.00 2,363.00 2,329.00 2,342.00 154.3K
15:00 2,341.00 2,385.00 2,338.00 2,380.00 97.6K
15:05 2,378.00 2,395.00 2,360.00 2,390.00 84.4K
15:10 2,389.00 2,418.00 2,377.00 2,405.00 186.5K
15:15 2,403.00 2,446.00 2,391.00 2,438.00 117.2K
15:20 2,438.00 2,439.00 2,390.00 2,390.00 108.6K
15:30 2,391.00 2,391.00 2,391.00 2,391.00 66.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし