最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
08:00 28,618.59 28,654.15 28,542.53 28,591.76 0.0K
08:05 28,586.27 28,594.62 28,555.95 28,594.62 0.0K
08:10 28,593.24 28,598.11 28,553.72 28,560.87 0.0K
08:15 28,560.87 28,563.53 28,511.62 28,557.37 0.0K
08:20 28,561.52 28,609.50 28,561.52 28,609.50 0.0K
08:25 28,608.14 28,667.34 28,608.14 28,667.34 0.0K
08:30 28,672.75 28,737.44 28,672.75 28,729.27 0.0K
08:35 28,743.80 28,778.54 28,718.21 28,718.21 0.0K
08:40 28,718.21 28,718.24 28,676.62 28,684.75 0.0K
08:45 28,683.87 28,702.60 28,674.27 28,701.27 0.0K
08:50 28,698.60 28,701.27 28,687.93 28,687.93 0.0K
08:55 28,693.43 28,703.29 28,678.48 28,703.29 0.0K
09:00 28,708.70 28,795.13 28,708.70 28,795.01 0.0K
09:05 28,796.42 28,845.86 28,796.42 28,845.86 0.0K
09:10 28,861.19 28,920.99 28,861.19 28,888.29 0.0K
09:15 28,893.78 28,939.85 28,883.75 28,928.81 0.0K
09:20 28,937.09 28,983.82 28,924.81 28,981.01 0.0K
09:25 28,982.34 29,023.78 28,965.95 29,023.78 0.0K
09:30 29,025.11 29,030.49 28,983.40 28,983.40 0.0K
09:35 28,980.65 29,010.36 28,980.65 28,995.48 0.0K
09:40 29,002.33 29,012.62 28,988.33 28,988.33 0.0K
09:45 28,990.99 29,043.16 28,990.99 29,043.16 0.0K
09:50 29,044.54 29,045.92 29,004.70 29,014.33 0.0K
09:55 29,022.48 29,067.32 29,022.48 29,061.86 0.0K
10:00 29,065.91 29,088.76 29,064.43 29,084.76 0.0K
10:05 29,087.52 29,127.44 29,087.52 29,126.10 0.0K
10:10 29,128.85 29,128.85 29,100.84 29,107.39 0.0K
10:15 29,100.58 29,107.99 29,088.36 29,107.99 0.0K
10:20 29,105.23 29,139.89 29,096.64 29,139.89 0.0K
10:25 29,145.40 29,188.28 29,145.40 29,178.42 0.0K
10:30 29,175.68 29,176.48 29,140.93 29,146.40 0.0K
10:35 29,147.78 29,158.67 29,137.70 29,155.22 0.0K
10:40 29,149.79 29,159.50 29,138.88 29,158.09 0.0K
10:45 29,158.47 29,158.47 29,126.19 29,131.73 0.0K
10:50 29,127.59 29,137.62 29,116.25 29,135.09 0.0K
10:55 29,136.47 29,173.04 29,135.04 29,169.04 0.0K
11:00 29,173.04 29,207.76 29,173.04 29,191.27 0.0K
11:05 29,200.83 29,206.34 29,184.57 29,202.46 0.0K
11:10 29,202.46 29,223.41 29,202.46 29,217.37 0.0K
11:15 29,215.99 29,247.04 29,215.99 29,239.31 0.0K
11:20 29,239.31 29,258.18 29,236.56 29,240.26 0.0K
11:25 29,238.88 29,274.42 29,233.08 29,266.67 0.0K
11:30 29,265.34 29,281.03 29,255.89 29,278.27 0.0K
11:35 29,275.51 29,276.97 29,274.26 29,276.97 0.0K
11:40 29,271.49 29,271.49 29,224.65 29,231.56 0.0K
11:45 29,232.43 29,247.81 29,220.10 29,247.81 0.0K
11:50 29,246.43 29,268.70 29,239.55 29,265.06 0.0K
11:55 29,263.68 29,271.78 29,254.99 29,254.99 0.0K
12:00 29,252.23 29,260.46 29,235.69 29,255.86 0.0K
12:05 29,256.36 29,263.12 29,236.51 29,239.17 0.0K
12:10 29,240.51 29,253.16 29,236.36 29,249.11 0.0K
12:15 29,251.74 29,264.01 29,248.85 29,256.21 0.0K
12:20 29,253.45 29,253.45 29,224.75 29,224.75 0.0K
12:25 29,226.08 29,260.23 29,226.08 29,232.21 0.0K
12:30 29,232.21 29,232.21 29,201.53 29,211.72 0.0K
12:35 29,214.46 29,214.53 29,182.01 29,197.39 0.0K
12:40 29,197.30 29,199.55 29,180.10 29,195.38 0.0K
12:45 29,198.12 29,206.75 29,198.12 29,205.35 0.0K
12:50 29,208.97 29,213.97 29,203.51 29,204.87 0.0K
12:55 29,203.12 29,203.12 29,177.20 29,177.20 0.0K
13:00 29,174.46 29,174.46 29,140.68 29,153.70 0.0K
13:05 29,152.32 29,158.55 29,144.78 29,150.33 0.0K
13:10 29,146.21 29,147.56 29,131.69 29,131.69 0.0K
13:15 29,130.36 29,131.69 29,095.74 29,097.08 0.0K
13:20 29,099.74 29,107.47 29,080.97 29,080.97 0.0K
13:25 29,079.59 29,086.40 29,072.75 29,072.75 0.0K
13:30 29,074.13 29,076.89 29,049.75 29,049.75 0.0K
13:35 29,047.12 29,047.12 29,021.23 29,036.12 0.0K
13:40 29,041.49 29,050.79 29,040.16 29,046.65 0.0K
13:45 29,049.41 29,050.79 29,024.54 29,034.16 0.0K
13:50 29,035.54 29,035.54 29,017.27 29,026.80 0.0K
13:55 29,031.67 29,038.56 29,023.23 29,027.30 0.0K
14:00 29,025.97 29,065.33 29,025.97 29,062.61 0.0K
14:05 29,058.54 29,060.62 29,045.87 29,046.32 0.0K
14:10 29,044.99 29,051.78 29,037.39 29,041.51 0.0K
14:15 29,042.89 29,042.89 29,026.63 29,035.28 0.0K
14:20 29,032.61 29,032.61 29,012.84 29,012.84 0.0K
14:25 29,015.60 29,074.60 29,010.05 29,073.27 0.0K
14:30 29,070.53 29,123.22 29,035.46 29,113.59 0.0K
14:35 29,110.92 29,123.56 29,056.23 29,123.56 0.0K
14:40 29,125.40 29,140.86 29,114.92 29,136.82 0.0K
14:45 29,127.96 29,130.39 29,064.13 29,064.13 0.0K
14:50 29,063.25 29,064.13 29,027.74 29,029.04 0.0K
14:55 29,026.37 29,037.50 29,016.93 29,018.68 0.0K
15:00 29,017.39 29,043.50 28,985.70 28,989.64 0.0K
15:05 28,990.98 29,003.25 28,948.47 28,957.23 0.0K
15:10 28,966.73 28,985.15 28,966.73 28,970.67 0.0K
15:15 28,969.28 29,016.32 28,969.28 29,001.03 0.0K
15:20 28,999.67 29,005.13 28,986.04 28,995.10 0.0K
15:25 29,000.61 29,035.40 28,993.80 29,012.34 0.0K
15:30 29,006.85 29,026.54 28,993.38 28,998.81 0.0K
15:35 28,999.69 29,001.02 28,955.30 28,962.04 0.0K
15:40 28,964.80 28,972.49 28,957.09 28,957.09 0.0K
15:45 28,954.33 28,961.27 28,925.12 28,934.74 0.0K
15:50 28,935.62 28,947.91 28,914.32 28,914.32 0.0K
15:55 28,908.91 28,938.44 28,895.02 28,938.44 0.0K
16:00 28,941.10 28,963.78 28,941.10 28,943.41 0.0K
16:05 28,938.03 28,994.50 28,928.17 28,993.12 0.0K
16:10 28,990.45 29,017.48 28,990.45 29,016.97 0.0K
16:15 29,020.93 29,032.90 29,007.40 29,007.40 0.0K
16:20 29,006.07 29,010.19 28,998.07 29,009.78 0.0K
16:25 29,012.45 29,013.32 28,993.29 28,995.40 0.0K
16:35 28,982.71 28,982.71 28,982.71 28,982.71 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