最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 10.57 10.60 10.57 10.60 9.3K
09:32 10.62 10.63 10.62 10.62 0.5K
09:33 10.58 10.58 10.58 10.58 0.4K
09:36 10.51 10.52 10.51 10.52 0.8K
09:44 10.46 10.46 10.46 10.46 0.4K
09:50 10.51 10.51 10.51 10.51 0.2K
09:58 10.51 10.51 10.51 10.51 0.4K
09:59 10.54 10.54 10.54 10.54 0.6K
10:00 10.52 10.52 10.52 10.52 0.6K
10:01 10.50 10.50 10.50 10.50 0.1K
10:02 10.51 10.51 10.51 10.51 0.5K
10:03 10.51 10.51 10.51 10.51 0.8K
10:06 10.49 10.49 10.49 10.49 4.9K
10:07 10.48 10.48 10.48 10.48 0.1K
10:08 10.46 10.46 10.45 10.45 1.0K
10:09 10.47 10.47 10.45 10.47 1.2K
10:13 10.47 10.47 10.47 10.47 0.5K
10:17 10.47 10.47 10.47 10.47 0.5K
10:20 10.47 10.48 10.47 10.48 0.6K
10:22 10.51 10.51 10.51 10.51 1.8K
10:24 10.51 10.51 10.51 10.51 0.1K
10:25 10.51 10.51 10.51 10.51 0.6K
10:26 10.51 10.51 10.51 10.51 0.3K
10:27 10.51 10.51 10.49 10.49 1.0K
10:30 10.51 10.51 10.51 10.51 0.5K
10:32 10.50 10.50 10.50 10.50 0.5K
10:33 10.50 10.50 10.50 10.50 0.6K
10:35 10.51 10.51 10.49 10.49 2.8K
10:37 10.47 10.47 10.47 10.47 8.3K
10:43 10.43 10.43 10.43 10.43 0.6K
10:46 10.41 10.42 10.41 10.42 1.3K
10:47 10.39 10.39 10.39 10.39 0.9K
10:54 10.34 10.34 10.34 10.34 0.9K
10:57 10.34 10.34 10.34 10.34 0.5K
11:02 10.34 10.34 10.34 10.34 0.6K
11:07 10.32 10.32 10.32 10.32 1.0K
11:12 10.32 10.32 10.32 10.32 1.2K
11:13 10.30 10.34 10.30 10.34 2.1K
11:14 10.33 10.33 10.33 10.33 1.4K
11:16 10.33 10.33 10.31 10.31 1.3K
11:22 10.34 10.34 10.34 10.34 1.0K
11:25 10.34 10.35 10.33 10.35 3.3K
11:26 10.33 10.33 10.33 10.33 1.8K
11:37 10.34 10.34 10.34 10.34 0.5K
11:38 10.34 10.34 10.34 10.34 0.4K
11:39 10.34 10.34 10.34 10.34 0.2K
11:40 10.35 10.35 10.34 10.34 1.1K
11:41 10.35 10.35 10.32 10.32 1.3K
11:42 10.31 10.31 10.31 10.31 0.3K
11:46 10.29 10.29 10.29 10.29 2.5K
11:47 10.30 10.30 10.29 10.29 1.0K
11:50 10.27 10.27 10.27 10.27 1.5K
12:01 10.27 10.30 10.27 10.30 2.2K
12:03 10.27 10.30 10.27 10.29 2.3K
12:05 10.27 10.28 10.27 10.27 4.1K
12:10 10.28 10.28 10.28 10.28 0.5K
12:11 10.31 10.32 10.31 10.32 2.8K
12:12 10.32 10.32 10.32 10.32 0.4K
12:13 10.33 10.33 10.33 10.33 0.9K
12:16 10.34 10.34 10.34 10.34 0.3K
12:17 10.32 10.33 10.32 10.33 0.7K
12:19 10.31 10.31 10.31 10.31 1.6K
12:22 10.32 10.32 10.32 10.32 0.2K
12:23 10.31 10.31 10.31 10.31 1.7K
12:24 10.30 10.30 10.28 10.28 1.5K
12:27 10.30 10.30 10.30 10.30 0.3K
12:30 10.28 10.31 10.28 10.30 0.9K
12:32 10.32 10.32 10.32 10.32 2.2K
12:39 10.30 10.30 10.29 10.29 1.0K
12:43 10.30 10.30 10.30 10.30 0.1K
12:44 10.32 10.32 10.32 10.32 1.3K
12:46 10.31 10.32 10.31 10.32 0.5K
12:48 10.31 10.31 10.31 10.31 0.9K
12:50 10.33 10.33 10.33 10.33 0.4K
12:54 10.33 10.33 10.33 10.33 0.8K
12:56 10.35 10.35 10.35 10.35 0.2K
12:57 10.36 10.36 10.36 10.36 0.6K
12:59 10.36 10.36 10.36 10.36 0.3K
13:00 10.36 10.36 10.36 10.36 0.3K
13:01 10.34 10.34 10.34 10.34 1.2K
13:03 10.34 10.34 10.34 10.34 1.7K
13:08 10.35 10.35 10.32 10.32 5.2K
13:10 10.33 10.33 10.33 10.33 0.6K
13:13 10.37 10.37 10.37 10.37 1.0K
13:14 10.37 10.37 10.37 10.37 0.9K
13:16 10.37 10.37 10.37 10.37 0.2K
13:19 10.37 10.37 10.36 10.36 1.2K
13:25 10.36 10.36 10.36 10.36 0.2K
13:26 10.37 10.37 10.37 10.37 0.4K
13:28 10.38 10.38 10.38 10.38 1.3K
13:30 10.36 10.36 10.36 10.36 0.1K
13:31 10.37 10.38 10.37 10.38 0.8K
13:34 10.38 10.38 10.38 10.38 0.8K
13:36 10.39 10.39 10.39 10.39 0.5K
13:37 10.41 10.41 10.40 10.40 0.6K
13:38 10.40 10.40 10.40 10.40 1.9K
13:39 10.39 10.39 10.39 10.39 1.5K
13:44 10.36 10.36 10.36 10.36 0.5K
13:45 10.38 10.38 10.38 10.38 1.0K
13:47 10.40 10.42 10.40 10.42 5.8K
13:48 10.40 10.40 10.40 10.40 1.4K
13:49 10.39 10.39 10.39 10.39 4.2K
14:02 10.44 10.44 10.44 10.44 0.2K
14:03 10.43 10.44 10.43 10.44 2.4K
14:04 10.43 10.43 10.43 10.43 1.4K
14:06 10.45 10.46 10.42 10.42 4.5K
14:09 10.42 10.42 10.42 10.42 0.2K
14:10 10.42 10.42 10.42 10.42 1.7K
14:12 10.41 10.41 10.41 10.41 3.8K
14:13 10.41 10.41 10.41 10.41 0.4K
14:17 10.40 10.40 10.40 10.40 0.6K
14:21 10.42 10.42 10.42 10.42 0.3K
14:23 10.40 10.40 10.38 10.38 1.9K
14:25 10.39 10.39 10.39 10.39 1.2K
14:32 10.37 10.37 10.37 10.37 2.0K
14:34 10.38 10.38 10.38 10.38 2.5K
14:41 10.39 10.40 10.39 10.40 1.2K
14:42 10.41 10.41 10.41 10.41 0.7K
14:44 10.42 10.42 10.42 10.42 0.9K
14:50 10.43 10.43 10.43 10.43 2.1K
14:52 10.44 10.44 10.44 10.44 0.1K
14:53 10.44 10.44 10.44 10.44 1.8K
14:54 10.45 10.45 10.45 10.45 0.7K
14:55 10.45 10.45 10.45 10.45 0.2K
14:56 10.45 10.45 10.44 10.44 5.7K
14:59 10.44 10.44 10.44 10.44 1.1K
15:00 10.44 10.44 10.41 10.41 5.8K
15:01 10.39 10.39 10.39 10.39 0.4K
15:02 10.38 10.39 10.38 10.39 1.1K
15:03 10.38 10.38 10.38 10.38 1.2K
15:06 10.36 10.36 10.36 10.36 0.3K
15:07 10.36 10.36 10.36 10.36 0.2K
15:08 10.36 10.37 10.36 10.37 2.2K
15:09 10.35 10.35 10.35 10.35 0.7K
15:11 10.37 10.37 10.36 10.36 0.5K
15:14 10.38 10.38 10.38 10.38 1.3K
15:16 10.39 10.39 10.39 10.39 0.5K
15:17 10.39 10.39 10.39 10.39 0.6K
15:18 10.39 10.39 10.39 10.39 0.7K
15:19 10.39 10.39 10.39 10.39 1.5K
15:21 10.39 10.39 10.39 10.39 0.2K
15:22 10.40 10.40 10.40 10.40 1.3K
15:25 10.42 10.42 10.42 10.42 0.9K
15:27 10.45 10.45 10.45 10.45 3.4K
15:28 10.47 10.47 10.47 10.47 0.1K
15:29 10.47 10.47 10.47 10.47 0.3K
15:30 10.47 10.47 10.47 10.47 0.6K
15:31 10.49 10.49 10.49 10.49 0.6K
15:33 10.47 10.47 10.46 10.46 2.3K
15:34 10.47 10.50 10.47 10.50 2.6K
15:35 10.49 10.49 10.48 10.48 2.6K
15:36 10.47 10.47 10.47 10.47 1.6K
15:38 10.46 10.46 10.44 10.44 2.8K
15:39 10.43 10.43 10.43 10.43 0.5K
15:41 10.43 10.44 10.43 10.44 4.8K
15:47 10.43 10.43 10.43 10.43 0.2K
15:48 10.44 10.46 10.44 10.46 2.5K
15:49 10.46 10.46 10.45 10.46 3.5K
15:50 10.46 10.46 10.46 10.46 3.8K
15:51 10.46 10.46 10.45 10.45 1.6K
15:52 10.45 10.45 10.45 10.45 0.7K
15:53 10.45 10.45 10.43 10.44 3.5K
15:54 10.44 10.45 10.44 10.45 3.9K
15:55 10.46 10.47 10.46 10.46 2.9K
15:56 10.47 10.47 10.47 10.47 5.5K
15:57 10.50 10.50 10.49 10.49 9.6K
15:58 10.49 10.50 10.49 10.50 4.2K
15:59 10.49 10.49 10.46 10.47 147.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし