データセクション株式会社 (3905)

3905
🏛️ 日本 →
2,249.00
最終更新: 2025-09-29
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 2,631.00 2,850.00 2,626.00 2,798.00 620.6K
09:05 2,805.00 2,805.00 2,726.00 2,762.00 297.1K
09:10 2,771.00 2,780.00 2,752.00 2,767.00 153.6K
09:15 2,766.00 2,779.00 2,750.00 2,772.00 157.7K
09:20 2,775.00 2,787.00 2,757.00 2,759.00 179.0K
09:25 2,759.00 2,770.00 2,734.00 2,742.00 115.9K
09:30 2,745.00 2,780.00 2,733.00 2,779.00 137.1K
09:35 2,779.00 2,787.00 2,740.00 2,745.00 107.1K
09:40 2,745.00 2,746.00 2,720.00 2,736.00 135.9K
09:45 2,735.00 2,746.00 2,718.00 2,746.00 63.2K
09:50 2,745.00 2,773.00 2,740.00 2,758.00 112.6K
09:55 2,752.00 2,754.00 2,713.00 2,714.00 122.0K
10:00 2,712.00 2,742.00 2,706.00 2,741.00 62.2K
10:05 2,743.00 2,750.00 2,730.00 2,734.00 57.5K
10:10 2,738.00 2,752.00 2,725.00 2,750.00 49.6K
10:15 2,752.00 2,769.00 2,747.00 2,766.00 104.5K
10:20 2,755.00 2,786.00 2,753.00 2,776.00 140.4K
10:25 2,777.00 2,787.00 2,758.00 2,760.00 83.8K
10:30 2,758.00 2,762.00 2,741.00 2,744.00 65.4K
10:35 2,741.00 2,753.00 2,722.00 2,723.00 85.1K
10:40 2,718.00 2,731.00 2,718.00 2,727.00 57.1K
10:45 2,725.00 2,730.00 2,712.00 2,717.00 41.0K
10:50 2,717.00 2,728.00 2,717.00 2,722.00 19.8K
10:55 2,723.00 2,729.00 2,713.00 2,717.00 23.1K
11:00 2,717.00 2,743.00 2,715.00 2,737.00 37.6K
11:05 2,737.00 2,759.00 2,737.00 2,759.00 57.7K
11:10 2,760.00 2,784.00 2,760.00 2,773.00 161.5K
11:15 2,773.00 2,814.00 2,757.00 2,808.00 147.2K
11:20 2,814.00 2,814.00 2,777.00 2,795.00 137.6K
11:25 2,795.00 2,795.00 2,771.00 2,777.00 42.7K
11:30 2,782.00 2,782.00 2,782.00 2,782.00 3.1K
12:30 2,760.00 2,783.00 2,695.00 2,698.00 218.7K
12:35 2,697.00 2,705.00 2,678.00 2,690.00 148.9K
12:40 2,687.00 2,708.00 2,687.00 2,701.00 67.9K
12:45 2,698.00 2,704.00 2,690.00 2,692.00 57.2K
12:50 2,689.00 2,694.00 2,660.00 2,691.00 140.5K
12:55 2,689.00 2,694.00 2,680.00 2,685.00 46.5K
13:00 2,684.00 2,697.00 2,663.00 2,667.00 66.3K
13:05 2,665.00 2,687.00 2,665.00 2,677.00 45.6K
13:10 2,678.00 2,689.00 2,678.00 2,687.00 16.7K
13:15 2,696.00 2,704.00 2,686.00 2,686.00 53.4K
13:20 2,685.00 2,695.00 2,683.00 2,686.00 17.8K
13:25 2,686.00 2,700.00 2,686.00 2,693.00 15.2K
13:30 2,693.00 2,697.00 2,689.00 2,692.00 15.7K
13:35 2,690.00 2,703.00 2,690.00 2,702.00 39.0K
13:40 2,700.00 2,701.00 2,690.00 2,693.00 17.1K
13:45 2,692.00 2,692.00 2,656.00 2,659.00 72.1K
13:50 2,656.00 2,670.00 2,650.00 2,666.00 47.9K
13:55 2,665.00 2,667.00 2,655.00 2,657.00 26.6K
14:00 2,658.00 2,665.00 2,651.00 2,655.00 20.0K
14:05 2,651.00 2,660.00 2,649.00 2,649.00 32.9K
14:10 2,650.00 2,657.00 2,650.00 2,652.00 16.7K
14:15 2,652.00 2,652.00 2,639.00 2,645.00 30.8K
14:20 2,644.00 2,652.00 2,634.00 2,640.00 49.3K
14:25 2,635.00 2,635.00 2,613.00 2,624.00 71.5K
14:30 2,624.00 2,632.00 2,620.00 2,632.00 32.1K
14:35 2,630.00 2,630.00 2,621.00 2,625.00 17.0K
14:40 2,625.00 2,625.00 2,613.00 2,613.00 30.1K
14:45 2,602.00 2,636.00 2,602.00 2,630.00 60.4K
14:50 2,628.00 2,641.00 2,628.00 2,633.00 40.8K
14:55 2,635.00 2,643.00 2,625.00 2,625.00 28.2K
15:00 2,625.00 2,630.00 2,621.00 2,630.00 18.4K
15:05 2,630.00 2,650.00 2,630.00 2,649.00 25.2K
15:10 2,649.00 2,650.00 2,642.00 2,646.00 16.0K
15:15 2,645.00 2,662.00 2,641.00 2,662.00 34.0K
15:20 2,662.00 2,689.00 2,655.00 2,683.00 77.3K
15:30 2,666.00 2,666.00 2,666.00 2,666.00 42.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし