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
09:00 2,375.00 2,415.00 2,349.00 2,409.00 165.7K
09:05 2,409.00 2,431.00 2,389.00 2,426.00 194.8K
09:10 2,426.00 2,490.00 2,422.00 2,432.00 219.8K
09:15 2,440.00 2,459.00 2,411.00 2,439.00 128.1K
09:20 2,436.00 2,436.00 2,354.00 2,366.00 187.4K
09:25 2,364.00 2,372.00 2,332.00 2,366.00 104.2K
09:30 2,367.00 2,372.00 2,335.00 2,345.00 62.4K
09:35 2,345.00 2,363.00 2,338.00 2,350.00 32.3K
09:40 2,349.00 2,370.00 2,333.00 2,336.00 35.2K
09:45 2,334.00 2,337.00 2,320.00 2,325.00 38.2K
09:50 2,325.00 2,331.00 2,311.00 2,312.00 35.8K
09:55 2,313.00 2,335.00 2,311.00 2,331.00 23.6K
10:00 2,330.00 2,331.00 2,270.00 2,287.00 113.0K
10:05 2,290.00 2,303.00 2,276.00 2,295.00 47.0K
10:10 2,292.00 2,300.00 2,281.00 2,295.00 22.6K
10:15 2,301.00 2,314.00 2,295.00 2,305.00 32.5K
10:20 2,303.00 2,324.00 2,303.00 2,311.00 30.2K
10:25 2,312.00 2,312.00 2,296.00 2,304.00 26.0K
10:30 2,304.00 2,313.00 2,296.00 2,305.00 20.9K
10:35 2,306.00 2,309.00 2,300.00 2,308.00 13.3K
10:40 2,308.00 2,314.00 2,304.00 2,307.00 11.4K
10:45 2,307.00 2,308.00 2,287.00 2,295.00 33.1K
10:50 2,296.00 2,305.00 2,293.00 2,300.00 12.2K
10:55 2,301.00 2,320.00 2,301.00 2,309.00 20.9K
11:00 2,306.00 2,314.00 2,301.00 2,314.00 12.3K
11:05 2,314.00 2,319.00 2,312.00 2,317.00 12.0K
11:10 2,317.00 2,332.00 2,317.00 2,327.00 16.9K
11:15 2,330.00 2,331.00 2,312.00 2,315.00 10.3K
11:20 2,315.00 2,326.00 2,314.00 2,318.00 10.7K
11:25 2,319.00 2,324.00 2,314.00 2,322.00 7.4K
11:30 2,324.00 2,324.00 2,324.00 2,324.00 0.3K
12:30 2,334.00 2,339.00 2,319.00 2,332.00 30.5K
12:35 2,332.00 2,344.00 2,323.00 2,337.00 22.7K
12:40 2,339.00 2,343.00 2,317.00 2,319.00 22.6K
12:45 2,320.00 2,352.00 2,315.00 2,352.00 27.5K
12:50 2,352.00 2,361.00 2,340.00 2,350.00 47.6K
12:55 2,349.00 2,350.00 2,327.00 2,337.00 22.7K
13:00 2,337.00 2,338.00 2,323.00 2,327.00 12.8K
13:05 2,325.00 2,332.00 2,321.00 2,326.00 8.4K
13:10 2,322.00 2,328.00 2,319.00 2,323.00 11.1K
13:15 2,323.00 2,326.00 2,311.00 2,323.00 16.7K
13:20 2,322.00 2,323.00 2,320.00 2,322.00 3.4K
13:25 2,322.00 2,331.00 2,316.00 2,327.00 8.1K
13:30 2,331.00 2,334.00 2,322.00 2,326.00 9.0K
13:35 2,328.00 2,379.00 2,326.00 2,378.00 42.9K
13:40 2,379.00 2,405.00 2,378.00 2,396.00 64.4K
13:45 2,395.00 2,433.00 2,395.00 2,430.00 158.9K
13:50 2,430.00 2,430.00 2,369.00 2,375.00 111.7K
13:55 2,374.00 2,386.00 2,369.00 2,372.00 42.7K
14:00 2,372.00 2,394.00 2,369.00 2,391.00 20.2K
14:05 2,392.00 2,397.00 2,368.00 2,373.00 23.1K
14:10 2,371.00 2,371.00 2,352.00 2,362.00 43.2K
14:15 2,365.00 2,365.00 2,345.00 2,345.00 25.1K
14:20 2,349.00 2,374.00 2,347.00 2,371.00 19.9K
14:25 2,368.00 2,368.00 2,359.00 2,359.00 9.0K
14:30 2,357.00 2,371.00 2,356.00 2,356.00 18.7K
14:35 2,360.00 2,360.00 2,354.00 2,354.00 2.7K
14:40 2,357.00 2,358.00 2,352.00 2,357.00 13.6K
14:45 2,357.00 2,360.00 2,347.00 2,348.00 8.7K
14:50 2,349.00 2,355.00 2,341.00 2,351.00 27.3K
14:55 2,349.00 2,356.00 2,333.00 2,334.00 24.4K
15:00 2,334.00 2,344.00 2,322.00 2,328.00 27.7K
15:05 2,323.00 2,333.00 2,317.00 2,331.00 22.0K
15:10 2,331.00 2,334.00 2,327.00 2,328.00 14.6K
15:15 2,326.00 2,331.00 2,320.00 2,323.00 16.8K
15:20 2,326.00 2,341.00 2,310.00 2,310.00 40.3K
15:30 2,315.00 2,315.00 2,315.00 2,315.00 37.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし