最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:30 5,089.72 5,091.25 5,089.13 5,091.20 0.0K
09:31 5,090.88 5,092.41 5,087.44 5,087.44 0.0K
09:32 5,087.05 5,088.10 5,084.12 5,084.12 0.0K
09:33 5,083.40 5,085.76 5,083.40 5,085.51 0.0K
09:34 5,086.08 5,086.08 5,084.23 5,084.23 0.0K
09:35 5,083.23 5,083.60 5,082.09 5,082.09 0.0K
09:36 5,081.88 5,081.88 5,080.41 5,080.41 0.0K
09:37 5,079.73 5,080.13 5,078.03 5,079.98 0.0K
09:38 5,079.96 5,080.98 5,079.48 5,079.48 0.0K
09:39 5,079.45 5,079.45 5,077.59 5,077.59 0.0K
09:40 5,078.04 5,078.04 5,074.63 5,075.04 0.0K
09:41 5,075.07 5,075.28 5,073.28 5,075.28 0.0K
09:42 5,074.96 5,074.96 5,073.92 5,074.01 0.0K
09:43 5,073.51 5,073.51 5,071.65 5,072.50 0.0K
09:44 5,072.83 5,073.25 5,072.62 5,073.21 0.0K
09:45 5,073.55 5,074.48 5,073.55 5,073.80 0.0K
09:46 5,073.94 5,073.94 5,072.59 5,072.95 0.0K
09:47 5,072.90 5,073.72 5,072.81 5,073.71 0.0K
09:48 5,073.13 5,074.46 5,073.13 5,073.68 0.0K
09:49 5,073.77 5,074.46 5,073.62 5,073.62 0.0K
09:50 5,073.67 5,073.86 5,070.73 5,070.73 0.0K
09:51 5,070.68 5,072.45 5,070.68 5,072.45 0.0K
09:52 5,072.68 5,073.46 5,072.57 5,073.39 0.0K
09:53 5,073.31 5,078.35 5,073.31 5,077.81 0.0K
09:54 5,077.78 5,081.37 5,077.78 5,081.16 0.0K
09:55 5,081.37 5,081.49 5,080.70 5,080.77 0.0K
09:56 5,080.93 5,081.45 5,080.93 5,081.25 0.0K
09:57 5,081.59 5,081.74 5,080.87 5,080.94 0.0K
09:58 5,081.62 5,082.64 5,081.62 5,082.64 0.0K
09:59 5,082.63 5,083.40 5,081.96 5,083.40 0.0K
10:00 5,083.70 5,085.19 5,083.70 5,085.02 0.0K
10:01 5,084.66 5,084.84 5,082.63 5,083.02 0.0K
10:02 5,082.97 5,084.69 5,082.97 5,084.69 0.0K
10:03 5,085.09 5,086.51 5,085.02 5,086.21 0.0K
10:04 5,086.40 5,088.00 5,086.16 5,087.89 0.0K
10:05 5,087.75 5,087.75 5,085.32 5,085.32 0.0K
10:06 5,085.29 5,085.29 5,084.40 5,084.40 0.0K
10:07 5,084.68 5,086.45 5,084.68 5,086.03 0.0K
10:08 5,086.07 5,086.70 5,085.59 5,085.59 0.0K
10:09 5,085.31 5,085.31 5,082.22 5,082.22 0.0K
10:10 5,081.87 5,081.87 5,079.58 5,079.58 0.0K
10:11 5,079.43 5,079.43 5,078.19 5,079.34 0.0K
10:12 5,079.28 5,081.11 5,079.28 5,081.11 0.0K
10:13 5,080.99 5,082.11 5,080.99 5,081.96 0.0K
10:14 5,081.37 5,081.51 5,080.01 5,080.93 0.0K
10:15 5,081.07 5,081.07 5,080.34 5,080.41 0.0K
10:16 5,080.49 5,080.49 5,077.93 5,077.98 0.0K
10:17 5,078.06 5,078.26 5,076.57 5,077.87 0.0K
10:18 5,078.23 5,078.26 5,076.98 5,076.98 0.0K
10:19 5,076.63 5,078.75 5,076.63 5,078.75 0.0K
10:20 5,078.94 5,080.23 5,078.94 5,080.23 0.0K
10:21 5,080.33 5,084.78 5,080.33 5,084.78 0.0K
10:22 5,085.01 5,087.15 5,085.01 5,087.15 0.0K
10:23 5,087.58 5,092.29 5,087.58 5,092.29 0.0K
10:24 5,092.24 5,094.03 5,092.24 5,094.03 0.0K
10:25 5,093.99 5,094.17 5,092.33 5,092.33 0.0K
10:26 5,092.22 5,095.08 5,092.22 5,095.08 0.0K
10:27 5,095.20 5,096.86 5,095.20 5,096.82 0.0K
10:28 5,097.08 5,097.19 5,096.23 5,096.18 0.0K
10:29 5,096.16 5,096.53 5,092.94 5,092.94 0.0K
10:30 5,092.66 5,092.66 5,092.01 5,092.65 0.0K
10:31 5,092.96 5,095.14 5,092.96 5,095.14 0.0K
10:32 5,095.17 5,095.17 5,094.26 5,094.26 0.0K
10:33 5,094.23 5,094.29 5,089.31 5,089.31 0.0K
10:34 5,089.19 5,089.19 5,087.22 5,087.22 0.0K
10:35 5,087.30 5,091.95 5,087.30 5,091.95 0.0K
10:36 5,091.82 5,092.13 5,091.43 5,091.76 0.0K
10:37 5,091.84 5,092.01 5,090.95 5,090.95 0.0K
10:38 5,090.99 5,090.99 5,088.89 5,088.89 0.0K
10:39 5,088.38 5,089.17 5,087.69 5,089.17 0.0K
10:40 5,089.21 5,089.45 5,089.07 5,089.45 0.0K
10:41 5,089.49 5,089.49 5,088.40 5,089.21 0.0K
10:42 5,089.32 5,091.59 5,089.32 5,091.46 0.0K
10:43 5,092.01 5,093.39 5,092.01 5,093.28 0.0K
10:44 5,093.05 5,093.05 5,089.88 5,089.88 0.0K
10:45 5,089.36 5,089.58 5,087.70 5,087.70 0.0K
10:46 5,087.52 5,089.45 5,087.52 5,089.45 0.0K
10:47 5,089.55 5,090.07 5,088.72 5,088.72 0.0K
10:48 5,088.58 5,088.79 5,088.58 5,088.77 0.0K
10:49 5,088.87 5,089.34 5,088.43 5,089.34 0.0K
10:50 5,089.17 5,091.78 5,088.83 5,091.78 0.0K
10:51 5,091.99 5,092.07 5,089.69 5,089.69 0.0K
10:52 5,089.44 5,089.44 5,086.84 5,087.00 0.0K
10:53 5,086.77 5,086.77 5,084.82 5,084.89 0.0K
10:54 5,085.04 5,087.36 5,085.04 5,087.36 0.0K
10:55 5,087.06 5,087.06 5,086.55 5,086.85 0.0K
10:56 5,086.78 5,086.78 5,085.92 5,086.31 0.0K
10:57 5,086.29 5,087.84 5,086.29 5,087.84 0.0K
10:58 5,088.27 5,088.27 5,088.04 5,088.04 0.0K
10:59 5,088.23 5,088.36 5,088.05 5,088.05 0.0K
11:00 5,088.30 5,088.49 5,087.88 5,088.20 0.0K
11:01 5,088.64 5,089.50 5,088.64 5,089.04 0.0K
11:02 5,089.18 5,090.12 5,089.14 5,090.12 0.0K
11:03 5,090.35 5,090.80 5,090.35 5,090.45 0.0K
11:04 5,090.57 5,090.57 5,089.02 5,089.02 0.0K
11:05 5,088.89 5,088.89 5,088.13 5,088.06 0.0K
11:06 5,088.27 5,089.66 5,088.27 5,089.66 0.0K
11:07 5,089.72 5,091.05 5,089.72 5,089.75 0.0K
11:08 5,089.69 5,090.25 5,089.32 5,090.25 0.0K
11:09 5,090.41 5,090.96 5,090.41 5,090.54 0.0K
11:10 5,090.57 5,090.93 5,090.02 5,090.79 0.0K
11:11 5,090.75 5,091.08 5,090.47 5,091.08 0.0K
11:12 5,091.26 5,092.01 5,091.26 5,092.04 0.0K
11:13 5,092.31 5,092.31 5,091.05 5,091.05 0.0K
11:14 5,090.03 5,090.03 5,089.25 5,089.25 0.0K
11:15 5,089.14 5,089.91 5,088.61 5,089.74 0.0K
11:16 5,089.58 5,089.87 5,089.47 5,089.67 0.0K
11:17 5,089.78 5,089.89 5,088.54 5,088.64 0.0K
11:18 5,088.44 5,089.18 5,088.44 5,088.87 0.0K
11:19 5,088.23 5,088.56 5,088.23 5,088.56 0.0K
11:20 5,088.61 5,091.03 5,088.61 5,091.03 0.0K
11:21 5,090.98 5,091.05 5,089.57 5,089.90 0.0K
11:22 5,089.67 5,089.87 5,089.09 5,089.87 0.0K
11:23 5,090.01 5,091.47 5,090.01 5,091.33 0.0K
11:24 5,091.41 5,091.87 5,091.04 5,091.87 0.0K
11:25 5,092.35 5,092.67 5,092.31 5,092.61 0.0K
11:26 5,092.54 5,092.95 5,091.55 5,091.55 0.0K
11:27 5,091.49 5,091.49 5,089.69 5,089.67 0.0K
11:28 5,089.64 5,089.82 5,089.43 5,089.58 0.0K
11:29 5,089.60 5,090.50 5,089.54 5,090.50 0.0K
11:30 5,090.80 5,092.97 5,090.80 5,092.37 0.0K
11:31 5,092.37 5,093.37 5,092.22 5,093.37 0.0K
11:32 5,093.46 5,093.79 5,093.26 5,093.26 0.0K
11:33 5,093.25 5,093.38 5,092.50 5,092.76 0.0K
11:34 5,093.16 5,093.86 5,093.16 5,093.81 0.0K
11:35 5,093.88 5,094.00 5,093.50 5,093.57 0.0K
11:36 5,093.50 5,093.50 5,093.34 5,093.36 0.0K
11:37 5,093.24 5,093.25 5,092.98 5,093.00 0.0K
11:38 5,093.28 5,094.45 5,093.28 5,094.45 0.0K
11:39 5,094.52 5,094.66 5,094.01 5,094.14 0.0K
11:40 5,094.13 5,094.15 5,093.24 5,093.42 0.0K
11:41 5,093.42 5,093.42 5,092.13 5,092.29 0.0K
11:42 5,092.56 5,092.56 5,091.34 5,091.33 0.0K
11:43 5,091.38 5,092.05 5,091.32 5,091.83 0.0K
11:44 5,091.78 5,092.80 5,091.78 5,092.79 0.0K
11:45 5,093.25 5,093.58 5,092.99 5,092.99 0.0K
11:46 5,092.95 5,095.03 5,092.95 5,095.03 0.0K
11:47 5,095.11 5,095.20 5,093.77 5,093.77 0.0K
11:48 5,093.54 5,093.54 5,092.58 5,092.72 0.0K
11:49 5,092.52 5,092.90 5,091.76 5,091.76 0.0K
11:50 5,091.91 5,091.91 5,090.88 5,090.88 0.0K
11:51 5,090.79 5,091.65 5,090.79 5,091.41 0.0K
11:52 5,091.38 5,091.60 5,091.09 5,091.44 0.0K
11:53 5,091.39 5,091.39 5,090.52 5,091.09 0.0K
11:54 5,091.19 5,091.19 5,089.89 5,089.89 0.0K
11:55 5,089.96 5,092.31 5,089.96 5,092.19 0.0K
11:56 5,091.89 5,092.59 5,091.51 5,091.51 0.0K
11:57 5,091.09 5,091.09 5,089.57 5,089.57 0.0K
11:58 5,089.62 5,090.24 5,089.62 5,089.71 0.0K
11:59 5,089.72 5,090.20 5,089.72 5,090.13 0.0K
12:00 5,090.11 5,090.11 5,089.25 5,089.25 0.0K
12:01 5,089.43 5,091.19 5,089.43 5,090.74 0.0K
12:02 5,090.71 5,090.71 5,088.84 5,088.84 0.0K
12:03 5,088.71 5,089.09 5,088.63 5,088.65 0.0K
12:04 5,089.06 5,089.64 5,088.95 5,089.64 0.0K
12:05 5,089.76 5,089.76 5,089.44 5,089.55 0.0K
12:06 5,089.71 5,091.24 5,089.71 5,091.24 0.0K
12:07 5,091.11 5,091.58 5,091.11 5,091.48 0.0K
12:08 5,091.40 5,091.40 5,091.04 5,091.21 0.0K
12:09 5,091.08 5,091.51 5,090.48 5,090.57 0.0K
12:10 5,090.52 5,090.63 5,090.24 5,090.24 0.0K
12:11 5,090.02 5,090.02 5,088.18 5,088.35 0.0K
12:12 5,088.29 5,088.29 5,086.63 5,086.63 0.0K
12:13 5,085.79 5,086.79 5,085.79 5,086.79 0.0K
12:14 5,086.53 5,087.00 5,086.53 5,086.92 0.0K
12:15 5,086.87 5,088.80 5,086.87 5,088.80 0.0K
12:16 5,089.13 5,089.43 5,088.08 5,088.08 0.0K
12:17 5,087.89 5,087.89 5,086.83 5,086.84 0.0K
12:18 5,086.57 5,087.41 5,086.57 5,087.41 0.0K
12:19 5,087.38 5,087.46 5,087.04 5,087.22 0.0K
12:20 5,087.13 5,087.13 5,085.67 5,085.90 0.0K
12:21 5,086.01 5,086.11 5,085.18 5,085.84 0.0K
12:22 5,085.86 5,086.15 5,085.83 5,086.15 0.0K
12:23 5,086.18 5,086.25 5,084.70 5,084.70 0.0K
12:24 5,084.49 5,084.69 5,082.50 5,083.30 0.0K
12:25 5,083.52 5,083.52 5,082.30 5,082.52 0.0K
12:26 5,082.37 5,083.63 5,082.22 5,083.63 0.0K
12:27 5,083.69 5,084.27 5,083.58 5,084.27 0.0K
12:28 5,084.44 5,084.44 5,082.37 5,082.37 0.0K
12:29 5,082.21 5,082.21 5,081.11 5,081.20 0.0K
12:30 5,081.03 5,081.25 5,080.71 5,081.14 0.0K
12:31 5,081.08 5,082.38 5,081.08 5,082.38 0.0K
12:32 5,082.61 5,083.61 5,082.61 5,083.61 0.0K
12:33 5,083.37 5,083.37 5,082.65 5,082.71 0.0K
12:34 5,082.68 5,082.68 5,081.73 5,081.77 0.0K
12:35 5,081.74 5,083.03 5,081.74 5,083.03 0.0K
12:36 5,083.43 5,083.55 5,083.43 5,083.46 0.0K
12:37 5,083.28 5,083.83 5,083.23 5,083.81 0.0K
12:38 5,083.81 5,084.21 5,083.81 5,083.75 0.0K
12:39 5,083.69 5,083.69 5,081.94 5,081.94 0.0K
12:40 5,081.75 5,081.75 5,080.84 5,081.25 0.0K
12:41 5,081.45 5,082.65 5,081.45 5,082.65 0.0K
12:42 5,082.72 5,083.41 5,082.72 5,083.41 0.0K
12:43 5,083.39 5,083.39 5,082.51 5,082.51 0.0K
12:44 5,082.39 5,082.39 5,081.18 5,081.18 0.0K
12:45 5,081.01 5,081.05 5,080.73 5,080.89 0.0K
12:46 5,081.00 5,081.00 5,080.74 5,080.81 0.0K
12:47 5,080.70 5,081.00 5,080.57 5,081.00 0.0K
12:48 5,081.12 5,081.80 5,081.12 5,081.65 0.0K
12:49 5,081.76 5,081.97 5,081.63 5,081.63 0.0K
12:50 5,081.60 5,081.86 5,081.41 5,081.41 0.0K
12:51 5,081.47 5,082.07 5,081.47 5,082.07 0.0K
12:52 5,082.10 5,082.29 5,080.84 5,080.84 0.0K
12:53 5,080.72 5,080.72 5,079.43 5,079.43 0.0K
12:54 5,079.58 5,079.75 5,079.32 5,079.35 0.0K
12:55 5,079.68 5,080.01 5,079.68 5,080.01 0.0K
12:56 5,080.01 5,081.17 5,080.01 5,081.17 0.0K
12:57 5,081.16 5,081.42 5,081.04 5,081.42 0.0K
12:58 5,081.39 5,081.97 5,081.28 5,081.98 0.0K
12:59 5,082.07 5,082.46 5,081.15 5,081.15 0.0K
13:00 5,081.10 5,082.29 5,081.10 5,082.29 0.0K
13:01 5,082.29 5,083.05 5,082.20 5,083.05 0.0K
13:02 5,083.43 5,084.10 5,083.43 5,084.10 0.0K
13:03 5,084.03 5,084.03 5,083.05 5,083.32 0.0K
13:04 5,083.32 5,083.45 5,082.40 5,082.40 0.0K
13:05 5,082.07 5,082.07 5,081.74 5,081.77 0.0K
13:06 5,081.92 5,081.92 5,081.21 5,081.50 0.0K
13:07 5,081.72 5,083.19 5,081.72 5,083.19 0.0K
13:08 5,083.22 5,083.30 5,083.12 5,083.05 0.0K
13:09 5,083.15 5,083.31 5,082.83 5,082.80 0.0K
13:10 5,082.85 5,083.19 5,082.85 5,083.19 0.0K
13:11 5,083.21 5,083.74 5,083.14 5,083.59 0.0K
13:12 5,083.55 5,083.55 5,082.80 5,082.95 0.0K
13:13 5,083.15 5,083.15 5,082.82 5,082.92 0.0K
13:14 5,082.86 5,082.86 5,081.50 5,081.50 0.0K
13:15 5,081.48 5,081.48 5,080.91 5,080.92 0.0K
13:16 5,080.84 5,081.05 5,080.64 5,080.95 0.0K
13:17 5,080.96 5,081.27 5,080.94 5,081.27 0.0K
13:18 5,081.41 5,081.67 5,081.41 5,081.68 0.0K
13:19 5,081.67 5,081.76 5,081.57 5,081.72 0.0K
13:20 5,081.60 5,081.65 5,081.34 5,081.43 0.0K
13:21 5,081.35 5,081.35 5,080.73 5,080.73 0.0K
13:22 5,080.45 5,081.73 5,080.42 5,081.73 0.0K
13:23 5,081.86 5,081.95 5,081.56 5,081.56 0.0K
13:24 5,081.53 5,081.53 5,080.72 5,080.72 0.0K
13:25 5,080.99 5,081.28 5,080.99 5,080.99 0.0K
13:26 5,080.92 5,080.92 5,080.49 5,080.51 0.0K
13:27 5,080.52 5,080.58 5,080.52 5,080.58 0.0K
13:28 5,080.58 5,080.58 5,080.28 5,080.53 0.0K
13:29 5,080.46 5,080.67 5,080.46 5,080.45 0.0K
13:30 5,080.50 5,080.77 5,080.50 5,080.64 0.0K
13:31 5,080.48 5,080.67 5,080.29 5,080.67 0.0K
13:32 5,080.65 5,081.09 5,080.63 5,080.75 0.0K
13:33 5,080.69 5,080.80 5,080.62 5,080.62 0.0K
13:34 5,080.64 5,080.99 5,080.64 5,080.83 0.0K
13:35 5,080.68 5,080.68 5,080.07 5,080.64 0.0K
13:36 5,080.71 5,081.08 5,080.71 5,080.74 0.0K
13:37 5,080.70 5,080.70 5,080.46 5,080.60 0.0K
13:38 5,080.49 5,080.49 5,079.18 5,079.27 0.0K
13:39 5,079.19 5,079.45 5,079.11 5,079.11 0.0K
13:40 5,079.04 5,079.15 5,078.57 5,078.77 0.0K
13:41 5,078.83 5,078.97 5,078.23 5,078.48 0.0K
13:42 5,078.28 5,078.53 5,078.21 5,078.39 0.0K
13:43 5,078.36 5,078.36 5,078.04 5,078.05 0.0K
13:44 5,078.23 5,078.47 5,078.23 5,078.30 0.0K
13:45 5,078.58 5,078.58 5,078.24 5,078.39 0.0K
13:46 5,078.43 5,078.49 5,078.13 5,078.13 0.0K
13:47 5,078.11 5,078.11 5,075.95 5,076.60 0.0K
13:48 5,076.61 5,077.62 5,076.54 5,077.53 0.0K
13:49 5,077.57 5,077.96 5,077.57 5,077.96 0.0K
13:50 5,077.94 5,077.94 5,077.22 5,077.22 0.0K
13:51 5,077.19 5,077.19 5,076.02 5,076.02 0.0K
13:52 5,075.87 5,075.87 5,075.12 5,075.34 0.0K
13:53 5,075.40 5,076.12 5,075.40 5,076.12 0.0K
13:54 5,076.28 5,076.35 5,076.02 5,076.08 0.0K
13:55 5,076.10 5,076.85 5,076.02 5,076.85 0.0K
13:56 5,076.96 5,077.58 5,076.96 5,077.46 0.0K
13:57 5,077.54 5,078.02 5,077.54 5,077.92 0.0K
13:58 5,077.72 5,078.05 5,077.01 5,077.01 0.0K
13:59 5,077.04 5,077.04 5,076.82 5,076.79 0.0K
14:00 5,076.74 5,077.05 5,076.49 5,077.05 0.0K
14:01 5,077.14 5,077.43 5,077.14 5,077.23 0.0K
14:02 5,077.26 5,077.75 5,077.26 5,077.71 0.0K
14:03 5,078.02 5,078.59 5,078.02 5,078.59 0.0K
14:04 5,078.79 5,079.29 5,078.79 5,079.29 0.0K
14:05 5,079.18 5,079.44 5,078.52 5,078.50 0.0K
14:06 5,078.38 5,078.60 5,077.90 5,077.90 0.0K
14:07 5,077.91 5,077.91 5,077.14 5,077.14 0.0K
14:08 5,077.16 5,077.16 5,076.43 5,076.43 0.0K
14:09 5,076.55 5,076.76 5,076.24 5,076.24 0.0K
14:10 5,076.33 5,076.33 5,075.10 5,075.95 0.0K
14:11 5,075.95 5,076.05 5,075.84 5,075.80 0.0K
14:12 5,075.81 5,075.97 5,075.70 5,075.81 0.0K
14:13 5,075.78 5,076.76 5,075.78 5,076.16 0.0K
14:14 5,076.15 5,077.04 5,076.15 5,076.92 0.0K
14:15 5,076.66 5,076.66 5,076.00 5,076.00 0.0K
14:16 5,075.90 5,075.90 5,075.49 5,075.64 0.0K
14:17 5,075.65 5,075.65 5,075.41 5,075.65 0.0K
14:18 5,075.66 5,077.15 5,075.66 5,077.15 0.0K
14:19 5,077.28 5,078.39 5,077.09 5,078.39 0.0K
14:20 5,078.48 5,078.68 5,078.33 5,078.61 0.0K
14:21 5,078.62 5,078.62 5,077.93 5,078.25 0.0K
14:22 5,078.28 5,078.65 5,078.28 5,078.66 0.0K
14:23 5,078.68 5,078.88 5,078.46 5,078.88 0.0K
14:24 5,078.96 5,079.60 5,078.96 5,079.60 0.0K
14:25 5,079.57 5,079.85 5,079.57 5,079.85 0.0K
14:26 5,079.63 5,079.63 5,078.79 5,078.79 0.0K
14:27 5,078.77 5,078.98 5,078.67 5,079.00 0.0K
14:28 5,079.13 5,079.36 5,079.13 5,079.24 0.0K
14:29 5,079.32 5,079.38 5,079.14 5,079.17 0.0K
14:30 5,079.04 5,079.67 5,079.04 5,079.61 0.0K
14:31 5,079.64 5,079.76 5,078.46 5,078.46 0.0K
14:32 5,078.51 5,078.63 5,078.12 5,078.12 0.0K
14:33 5,078.23 5,078.23 5,077.72 5,077.84 0.0K
14:34 5,077.82 5,078.09 5,077.74 5,078.04 0.0K
14:35 5,078.01 5,078.01 5,077.62 5,077.71 0.0K
14:36 5,077.68 5,077.68 5,077.22 5,077.46 0.0K
14:37 5,077.47 5,077.47 5,077.22 5,077.22 0.0K
14:38 5,077.12 5,077.12 5,076.36 5,076.48 0.0K
14:39 5,076.43 5,077.84 5,076.43 5,076.90 0.0K
14:40 5,077.01 5,077.01 5,076.26 5,076.26 0.0K
14:41 5,076.15 5,076.15 5,074.63 5,074.63 0.0K
14:42 5,074.67 5,074.67 5,074.14 5,074.09 0.0K
14:43 5,073.99 5,073.99 5,072.96 5,073.21 0.0K
14:44 5,073.34 5,073.95 5,073.34 5,073.94 0.0K
14:45 5,073.73 5,073.73 5,073.22 5,073.22 0.0K
14:46 5,073.15 5,073.30 5,072.38 5,072.38 0.0K
14:47 5,072.39 5,072.39 5,069.38 5,070.34 0.0K
14:48 5,070.35 5,070.61 5,070.24 5,070.43 0.0K
14:49 5,070.26 5,070.26 5,069.52 5,069.52 0.0K
14:50 5,068.26 5,068.26 5,067.10 5,068.07 0.0K
14:51 5,068.52 5,068.62 5,068.34 5,068.51 0.0K
14:52 5,068.44 5,068.59 5,067.95 5,067.95 0.0K
14:53 5,067.95 5,068.48 5,067.80 5,068.48 0.0K
14:54 5,068.61 5,068.89 5,068.40 5,068.89 0.0K
14:55 5,068.94 5,069.15 5,068.94 5,069.01 0.0K
14:56 5,068.90 5,068.90 5,067.04 5,067.04 0.0K
14:57 5,066.83 5,066.83 5,065.44 5,065.64 0.0K
14:58 5,065.61 5,065.61 5,065.34 5,065.39 0.0K
14:59 5,065.47 5,065.47 5,065.37 5,065.45 0.0K
15:00 5,065.58 5,065.58 5,064.90 5,065.24 0.0K
15:01 5,065.48 5,065.48 5,062.78 5,062.84 0.0K
15:02 5,062.36 5,062.49 5,061.22 5,062.15 0.0K
15:03 5,062.19 5,063.12 5,062.19 5,063.12 0.0K
15:04 5,063.36 5,063.69 5,063.10 5,063.10 0.0K
15:05 5,063.04 5,063.04 5,061.87 5,062.17 0.0K
15:06 5,062.52 5,062.95 5,060.61 5,060.61 0.0K
15:07 5,060.45 5,060.78 5,060.36 5,060.78 0.0K
15:08 5,060.79 5,060.79 5,060.24 5,060.33 0.0K
15:09 5,060.16 5,060.47 5,057.55 5,057.55 0.0K
15:10 5,056.72 5,056.72 5,050.85 5,051.45 0.0K
15:11 5,051.13 5,053.50 5,051.13 5,053.29 0.0K
15:12 5,052.96 5,054.62 5,051.55 5,054.40 0.0K
15:13 5,054.32 5,054.73 5,053.91 5,054.73 0.0K
15:14 5,055.11 5,055.45 5,054.59 5,054.59 0.0K
15:15 5,054.03 5,055.57 5,053.63 5,055.57 0.0K
15:16 5,055.77 5,056.36 5,055.77 5,056.36 0.0K
15:17 5,056.44 5,057.65 5,056.44 5,057.63 0.0K
15:18 5,057.45 5,057.89 5,057.11 5,057.64 0.0K
15:19 5,057.53 5,057.53 5,056.47 5,056.47 0.0K
15:20 5,056.55 5,056.91 5,056.37 5,056.37 0.0K
15:21 5,056.55 5,056.81 5,056.38 5,056.77 0.0K
15:22 5,056.34 5,056.85 5,055.62 5,056.82 0.0K
15:23 5,056.42 5,056.69 5,056.10 5,056.54 0.0K
15:24 5,056.49 5,056.49 5,055.84 5,056.01 0.0K
15:25 5,055.51 5,055.51 5,053.15 5,053.15 0.0K
15:26 5,051.43 5,051.85 5,051.14 5,051.50 0.0K
15:27 5,051.62 5,051.66 5,050.54 5,050.62 0.0K
15:28 5,050.60 5,050.60 5,050.32 5,050.50 0.0K
15:29 5,050.62 5,051.08 5,050.62 5,050.97 0.0K
15:30 5,050.99 5,052.27 5,050.99 5,051.62 0.0K
15:31 5,051.66 5,053.07 5,051.66 5,052.85 0.0K
15:32 5,052.86 5,053.04 5,052.29 5,052.29 0.0K
15:33 5,051.59 5,051.67 5,050.91 5,051.67 0.0K
15:34 5,051.78 5,052.48 5,050.33 5,050.33 0.0K
15:35 5,050.41 5,051.15 5,050.41 5,050.93 0.0K
15:36 5,050.67 5,051.15 5,048.95 5,048.95 0.0K
15:37 5,048.98 5,049.13 5,048.74 5,048.86 0.0K
15:38 5,048.77 5,050.20 5,048.72 5,050.20 0.0K
15:39 5,050.29 5,050.48 5,049.93 5,049.93 0.0K
15:40 5,049.90 5,050.06 5,049.01 5,049.19 0.0K
15:41 5,049.62 5,049.66 5,048.32 5,048.49 0.0K
15:42 5,048.32 5,048.32 5,047.09 5,047.09 0.0K
15:43 5,045.90 5,046.45 5,045.18 5,045.18 0.0K
15:44 5,045.19 5,045.47 5,044.08 5,044.08 0.0K
15:45 5,044.24 5,045.00 5,043.94 5,043.94 0.0K
15:46 5,043.66 5,044.17 5,043.05 5,043.05 0.0K
15:47 5,043.14 5,043.34 5,042.69 5,042.90 0.0K
15:48 5,042.74 5,044.74 5,042.74 5,044.29 0.0K
15:49 5,044.07 5,045.56 5,043.59 5,043.59 0.0K
15:50 5,043.06 5,045.47 5,042.36 5,045.47 0.0K
15:51 5,046.00 5,048.93 5,046.00 5,048.61 0.0K
15:52 5,048.85 5,049.60 5,048.85 5,048.96 0.0K
15:53 5,049.01 5,049.05 5,048.39 5,049.00 0.0K
15:54 5,049.02 5,049.21 5,047.82 5,048.17 0.0K
15:55 5,048.31 5,048.31 5,046.54 5,047.10 0.0K
15:56 5,047.11 5,047.45 5,046.93 5,046.93 0.0K
15:57 5,047.08 5,047.08 5,046.42 5,046.41 0.0K
15:58 5,046.15 5,046.15 5,045.49 5,045.49 0.0K
15:59 5,045.48 5,046.51 5,045.48 5,045.88 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし