最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 10.08 10.08 10.08 10.08 4.4K
09:31 10.15 10.15 10.15 10.15 1.3K
09:32 10.16 10.16 10.16 10.16 0.2K
09:34 10.15 10.15 10.15 10.15 2.0K
09:37 10.16 10.16 10.16 10.16 0.4K
09:42 10.22 10.22 10.22 10.22 1.8K
09:46 10.25 10.25 10.25 10.25 0.7K
09:50 10.24 10.24 10.24 10.24 1.0K
09:57 10.20 10.20 10.20 10.20 0.3K
09:59 10.19 10.19 10.19 10.19 0.6K
10:01 10.17 10.17 10.17 10.17 0.6K
10:04 10.18 10.18 10.18 10.18 1.7K
10:11 10.19 10.19 10.19 10.19 0.4K
10:14 10.21 10.23 10.21 10.23 1.1K
10:15 10.26 10.26 10.26 10.26 1.4K
10:16 10.31 10.31 10.31 10.31 0.2K
10:17 10.31 10.31 10.30 10.30 1.1K
10:19 10.30 10.30 10.30 10.30 1.0K
10:23 10.34 10.34 10.33 10.32 5.5K
10:24 10.34 10.38 10.34 10.38 1.2K
10:26 10.39 10.39 10.39 10.39 1.3K
10:30 10.38 10.38 10.38 10.38 0.6K
10:31 10.39 10.41 10.39 10.41 1.1K
10:33 10.43 10.43 10.43 10.43 0.9K
10:37 10.46 10.46 10.46 10.46 1.3K
10:39 10.45 10.45 10.42 10.43 2.2K
10:41 10.43 10.46 10.43 10.45 4.6K
10:43 10.47 10.47 10.47 10.47 0.9K
10:44 10.49 10.49 10.49 10.49 3.4K
10:45 10.47 10.48 10.47 10.47 8.6K
10:46 10.47 10.50 10.47 10.48 1.2K
10:48 10.50 10.50 10.50 10.50 1.1K
10:49 10.52 10.52 10.52 10.52 0.5K
10:51 10.53 10.53 10.53 10.53 0.5K
10:52 10.52 10.53 10.52 10.53 0.8K
10:53 10.52 10.52 10.52 10.52 0.3K
10:54 10.53 10.53 10.53 10.53 2.6K
11:01 10.55 10.55 10.54 10.54 2.8K
11:02 10.53 10.53 10.53 10.53 1.6K
11:03 10.50 10.50 10.49 10.49 1.8K
11:06 10.50 10.52 10.50 10.52 2.1K
11:08 10.53 10.57 10.53 10.57 3.2K
11:09 10.56 10.57 10.56 10.57 4.9K
11:11 10.56 10.56 10.56 10.56 0.3K
11:12 10.58 10.58 10.58 10.58 0.8K
11:14 10.60 10.60 10.57 10.57 7.5K
11:16 10.63 10.63 10.63 10.63 2.1K
11:17 10.62 10.62 10.62 10.62 0.2K
11:18 10.60 10.60 10.58 10.58 2.7K
11:19 10.56 10.56 10.56 10.56 0.6K
11:21 10.51 10.51 10.50 10.50 4.6K
11:22 10.51 10.51 10.50 10.50 4.6K
11:23 10.46 10.46 10.46 10.46 1.1K
11:26 10.41 10.41 10.41 10.41 1.4K
11:31 10.40 10.40 10.40 10.40 0.8K
11:33 10.41 10.42 10.41 10.41 1.6K
11:39 10.43 10.43 10.43 10.43 0.8K
11:44 10.50 10.50 10.50 10.50 13.6K
11:46 10.50 10.50 10.50 10.50 0.2K
11:47 10.50 10.50 10.50 10.50 0.3K
11:49 10.50 10.50 10.50 10.50 0.4K
11:50 10.50 10.50 10.50 10.50 1.3K
11:54 10.50 10.50 10.50 10.50 1.1K
11:56 10.47 10.47 10.47 10.47 1.8K
12:00 10.45 10.46 10.45 10.46 1.7K
12:04 10.41 10.41 10.41 10.41 0.1K
12:05 10.40 10.40 10.40 10.40 0.7K
12:06 10.39 10.39 10.37 10.37 0.5K
12:07 10.36 10.36 10.36 10.36 0.9K
12:11 10.37 10.39 10.37 10.38 1.7K
12:17 10.39 10.39 10.39 10.39 0.4K
12:19 10.40 10.40 10.40 10.40 0.3K
12:20 10.41 10.41 10.41 10.41 0.8K
12:23 10.40 10.40 10.40 10.40 0.2K
12:24 10.40 10.40 10.40 10.40 0.2K
12:25 10.40 10.40 10.40 10.40 0.2K
12:26 10.43 10.43 10.43 10.43 1.3K
12:27 10.43 10.43 10.43 10.43 0.2K
12:28 10.46 10.46 10.46 10.46 0.8K
12:31 10.45 10.45 10.45 10.45 0.5K
12:33 10.43 10.44 10.43 10.44 0.4K
12:35 10.41 10.41 10.41 10.41 1.1K
12:36 10.39 10.39 10.39 10.39 0.3K
12:37 10.41 10.41 10.41 10.41 0.7K
12:38 10.40 10.40 10.39 10.39 1.1K
12:39 10.41 10.41 10.41 10.41 0.8K
12:40 10.38 10.38 10.38 10.38 0.7K
12:45 10.39 10.39 10.39 10.39 0.9K
12:48 10.37 10.37 10.37 10.37 0.3K
12:49 10.39 10.39 10.39 10.39 1.3K
12:51 10.38 10.38 10.38 10.38 0.1K
12:52 10.38 10.38 10.35 10.35 1.5K
12:54 10.36 10.37 10.36 10.37 1.3K
12:58 10.34 10.35 10.34 10.34 1.0K
13:01 10.33 10.33 10.33 10.33 0.1K
13:02 10.33 10.33 10.33 10.33 0.9K
13:05 10.34 10.34 10.34 10.34 1.3K
13:08 10.31 10.31 10.30 10.30 1.1K
13:12 10.30 10.32 10.30 10.32 1.2K
13:14 10.31 10.31 10.30 10.30 2.8K
13:20 10.30 10.32 10.30 10.32 1.5K
13:22 10.30 10.30 10.30 10.30 0.6K
13:23 10.31 10.31 10.31 10.31 0.9K
13:27 10.30 10.30 10.30 10.30 0.5K
13:31 10.33 10.33 10.33 10.33 0.4K
13:33 10.31 10.32 10.31 10.32 2.6K
13:35 10.29 10.29 10.29 10.29 0.4K
13:36 10.32 10.32 10.32 10.32 1.7K
13:39 10.30 10.30 10.30 10.30 1.1K
13:47 10.31 10.31 10.31 10.31 0.4K
13:48 10.30 10.30 10.30 10.30 0.2K
13:50 10.30 10.30 10.30 10.30 0.6K
13:51 10.31 10.31 10.31 10.31 1.1K
13:52 10.34 10.34 10.34 10.34 0.8K
13:54 10.32 10.32 10.32 10.32 0.8K
13:57 10.33 10.33 10.33 10.33 0.3K
14:00 10.33 10.33 10.33 10.33 0.6K
14:02 10.30 10.30 10.30 10.30 1.0K
14:04 10.29 10.29 10.29 10.29 0.5K
14:07 10.29 10.29 10.27 10.27 0.8K
14:08 10.27 10.27 10.27 10.27 1.7K
14:13 10.29 10.29 10.29 10.29 0.4K
14:14 10.30 10.30 10.30 10.30 1.1K
14:17 10.31 10.31 10.31 10.31 2.1K
14:19 10.31 10.31 10.31 10.31 0.2K
14:20 10.32 10.32 10.31 10.31 0.9K
14:21 10.35 10.35 10.35 10.35 1.6K
14:22 10.36 10.36 10.36 10.36 0.3K
14:23 10.36 10.36 10.36 10.36 2.3K
14:24 10.33 10.33 10.33 10.33 1.5K
14:28 10.28 10.28 10.28 10.28 0.5K
14:29 10.28 10.28 10.28 10.28 0.8K
14:31 10.29 10.29 10.29 10.29 0.7K
14:32 10.31 10.31 10.30 10.30 1.6K
14:34 10.29 10.29 10.29 10.29 0.3K
14:36 10.30 10.30 10.30 10.30 0.5K
14:38 10.30 10.31 10.30 10.31 1.0K
14:39 10.33 10.33 10.33 10.33 0.4K
14:40 10.32 10.32 10.30 10.30 2.3K
14:49 10.31 10.33 10.31 10.33 2.9K
14:54 10.33 10.33 10.33 10.33 1.7K
14:56 10.33 10.33 10.32 10.32 1.0K
14:58 10.31 10.31 10.31 10.31 0.5K
15:00 10.30 10.31 10.30 10.31 2.4K
15:04 10.31 10.31 10.31 10.31 0.7K
15:05 10.32 10.32 10.32 10.32 0.6K
15:07 10.32 10.32 10.32 10.32 1.3K
15:12 10.34 10.34 10.34 10.34 1.2K
15:14 10.33 10.33 10.33 10.33 2.2K
15:18 10.33 10.33 10.33 10.33 1.1K
15:21 10.32 10.32 10.32 10.32 4.3K
15:24 10.33 10.33 10.33 10.33 1.3K
15:25 10.34 10.34 10.34 10.34 1.8K
15:27 10.37 10.37 10.37 10.37 1.9K
15:28 10.38 10.38 10.38 10.38 1.6K
15:29 10.39 10.39 10.39 10.39 0.3K
15:30 10.39 10.41 10.39 10.41 1.9K
15:31 10.39 10.39 10.39 10.39 2.7K
15:33 10.38 10.38 10.38 10.38 0.6K
15:34 10.40 10.40 10.39 10.40 3.6K
15:35 10.41 10.41 10.41 10.41 1.0K
15:36 10.44 10.44 10.42 10.42 4.8K
15:38 10.45 10.45 10.45 10.45 0.2K
15:39 10.43 10.43 10.42 10.42 4.0K
15:41 10.43 10.43 10.43 10.43 0.4K
15:42 10.43 10.43 10.41 10.41 3.3K
15:43 10.41 10.41 10.41 10.41 0.9K
15:44 10.40 10.40 10.40 10.40 0.6K
15:45 10.42 10.45 10.42 10.45 2.7K
15:46 10.45 10.45 10.45 10.45 1.8K
15:47 10.45 10.45 10.45 10.45 1.2K
15:48 10.45 10.45 10.43 10.45 4.9K
15:49 10.47 10.47 10.47 10.47 1.1K
15:50 10.47 10.47 10.47 10.47 6.3K
15:51 10.46 10.46 10.46 10.46 1.8K
15:52 10.47 10.52 10.47 10.52 6.6K
15:53 10.52 10.52 10.50 10.51 5.7K
15:54 10.50 10.52 10.47 10.47 9.0K
15:55 10.44 10.44 10.44 10.44 4.6K
15:56 10.44 10.44 10.44 10.44 2.4K
15:57 10.47 10.48 10.47 10.48 7.4K
15:58 10.47 10.47 10.43 10.44 11.3K
15:59 10.44 10.44 10.40 10.43 539.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし