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 2,176.00 2,180.00 2,136.00 2,159.00 91.3K
09:05 2,163.00 2,178.00 2,156.00 2,177.00 41.7K
09:10 2,181.00 2,186.00 2,149.00 2,154.00 55.1K
09:15 2,154.00 2,172.00 2,150.00 2,158.00 38.1K
09:20 2,158.00 2,162.00 2,151.00 2,155.00 16.7K
09:25 2,157.00 2,157.00 2,130.00 2,134.00 35.0K
09:30 2,136.00 2,151.00 2,132.00 2,133.00 17.4K
09:35 2,134.00 2,134.00 2,115.00 2,121.00 43.9K
09:40 2,118.00 2,118.00 2,085.00 2,101.00 83.8K
09:45 2,102.00 2,103.00 2,072.00 2,073.00 55.3K
09:50 2,069.00 2,083.00 2,062.00 2,080.00 53.5K
09:55 2,083.00 2,088.00 2,074.00 2,087.00 14.8K
10:00 2,095.00 2,113.00 2,094.00 2,098.00 26.7K
10:05 2,105.00 2,109.00 2,095.00 2,104.00 13.0K
10:10 2,106.00 2,110.00 2,087.00 2,095.00 14.2K
10:15 2,093.00 2,093.00 2,070.00 2,086.00 23.5K
10:20 2,088.00 2,088.00 2,077.00 2,080.00 6.7K
10:25 2,075.00 2,080.00 2,071.00 2,071.00 13.7K
10:30 2,073.00 2,074.00 2,061.00 2,067.00 30.4K
10:35 2,067.00 2,074.00 2,065.00 2,066.00 17.8K
10:40 2,065.00 2,075.00 2,063.00 2,066.00 8.7K
10:45 2,067.00 2,067.00 2,044.00 2,051.00 67.8K
10:50 2,050.00 2,054.00 2,034.00 2,038.00 51.4K
10:55 2,037.00 2,043.00 2,025.00 2,025.00 33.3K
11:00 2,025.00 2,048.00 2,022.00 2,039.00 45.6K
11:05 2,039.00 2,039.00 2,022.00 2,026.00 15.6K
11:10 2,026.00 2,027.00 2,013.00 2,023.00 25.6K
11:15 2,022.00 2,040.00 2,020.00 2,035.00 17.9K
11:20 2,034.00 2,040.00 2,028.00 2,033.00 13.7K
11:25 2,033.00 2,038.00 2,024.00 2,034.00 16.2K
11:30 2,033.00 2,033.00 2,033.00 2,033.00 0.3K
12:30 2,026.00 2,057.00 2,026.00 2,055.00 40.1K
12:35 2,051.00 2,060.00 2,038.00 2,041.00 21.5K
12:40 2,043.00 2,044.00 2,035.00 2,035.00 8.6K
12:45 2,034.00 2,039.00 2,028.00 2,034.00 13.0K
12:50 2,034.00 2,037.00 2,034.00 2,036.00 3.9K
12:55 2,042.00 2,050.00 2,040.00 2,045.00 11.0K
13:00 2,044.00 2,045.00 2,037.00 2,040.00 5.2K
13:05 2,039.00 2,039.00 2,022.00 2,025.00 18.7K
13:10 2,025.00 2,025.00 2,014.00 2,016.00 20.2K
13:15 2,020.00 2,020.00 2,007.00 2,009.00 23.2K
13:20 2,006.00 2,010.00 1,991.00 2,007.00 78.5K
13:25 2,007.00 2,011.00 2,003.00 2,009.00 21.1K
13:30 2,007.00 2,021.00 2,005.00 2,016.00 18.4K
13:35 2,016.00 2,017.00 2,011.00 2,013.00 3.9K
13:40 2,022.00 2,022.00 2,013.00 2,020.00 15.9K
13:45 2,020.00 2,026.00 2,018.00 2,019.00 4.8K
13:50 2,018.00 2,022.00 2,018.00 2,021.00 5.8K
13:55 2,019.00 2,025.00 2,018.00 2,019.00 5.3K
14:00 2,020.00 2,025.00 2,017.00 2,024.00 5.1K
14:05 2,020.00 2,020.00 2,011.00 2,013.00 15.1K
14:10 2,014.00 2,016.00 2,008.00 2,008.00 10.8K
14:15 2,008.00 2,012.00 2,006.00 2,009.00 7.0K
14:20 2,008.00 2,008.00 2,002.00 2,006.00 9.1K
14:25 2,006.00 2,011.00 2,003.00 2,004.00 11.0K
14:30 2,005.00 2,006.00 1,994.00 2,002.00 28.4K
14:35 2,002.00 2,003.00 1,993.00 2,002.00 13.9K
14:40 2,002.00 2,010.00 2,002.00 2,004.00 8.8K
14:45 2,005.00 2,005.00 2,001.00 2,004.00 6.4K
14:50 2,006.00 2,009.00 2,003.00 2,006.00 8.1K
14:55 2,006.00 2,006.00 2,003.00 2,005.00 6.6K
15:00 2,005.00 2,011.00 2,002.00 2,002.00 11.3K
15:05 2,003.00 2,003.00 1,994.00 1,998.00 24.7K
15:10 1,998.00 2,011.00 1,998.00 2,010.00 20.7K
15:15 2,009.00 2,019.00 2,007.00 2,015.00 17.7K
15:20 2,014.00 2,015.00 2,000.00 2,005.00 19.5K
15:30 2,005.00 2,005.00 2,005.00 2,005.00 27.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし