最終更新: 2025-10-06
時間 始値 高値 安値 終値 出来高
09:30 54,400.86 54,639.35 54,228.22 54,526.68 0.0K
09:35 54,542.08 54,556.13 54,420.22 54,472.94 0.0K
09:40 54,464.80 54,660.71 54,446.53 54,543.90 0.0K
09:45 54,543.90 54,545.93 54,424.49 54,462.90 0.0K
09:50 54,479.96 54,518.33 54,420.23 54,457.43 0.0K
09:55 54,474.49 54,537.68 54,429.80 54,432.16 0.0K
10:00 54,432.16 54,535.00 54,431.05 54,459.18 0.0K
10:05 54,457.15 54,584.56 54,439.19 54,563.43 0.0K
10:10 54,563.43 54,695.12 54,551.77 54,683.73 0.0K
10:15 54,683.73 54,821.62 54,656.52 54,821.62 0.0K
10:20 54,804.56 54,838.23 54,582.21 54,582.21 0.0K
10:25 54,582.21 54,681.01 54,582.21 54,607.98 0.0K
10:30 54,607.98 54,698.88 54,547.60 54,665.59 0.0K
10:35 54,665.59 54,715.91 54,617.85 54,617.85 0.0K
10:40 54,617.85 54,650.32 54,578.66 54,612.76 0.0K
10:45 54,612.76 54,735.89 54,606.78 54,679.81 0.0K
10:50 54,679.81 54,712.60 54,660.52 54,684.98 0.0K
10:55 54,684.98 54,700.42 54,626.17 54,641.59 0.0K
11:00 54,641.59 54,696.21 54,641.59 54,688.80 0.0K
11:05 54,688.80 54,700.46 54,649.04 54,675.40 0.0K
11:10 54,675.40 54,799.88 54,668.01 54,799.88 0.0K
11:15 54,799.88 54,863.41 54,767.19 54,816.79 0.0K
11:20 54,812.72 54,880.32 54,812.72 54,837.48 0.0K
11:25 54,837.48 54,896.17 54,820.42 54,829.40 0.0K
11:30 54,829.40 54,873.83 54,822.23 54,849.47 0.0K
11:35 54,835.77 54,868.13 54,807.38 54,841.06 0.0K
11:40 54,858.12 54,929.61 54,825.33 54,894.36 0.0K
11:45 54,894.36 54,929.48 54,857.37 54,870.75 0.0K
11:50 54,870.75 54,919.89 54,855.44 54,859.83 0.0K
11:55 54,859.83 54,876.89 54,805.06 54,813.52 0.0K
12:00 54,813.52 54,813.52 54,813.52 54,813.52 0.0K
12:05 54,813.52 54,813.52 54,813.52 54,813.52 0.0K
13:00 54,827.65 54,933.97 54,825.88 54,925.82 0.0K
13:05 54,925.82 54,925.82 54,808.82 54,861.83 0.0K
13:10 54,861.83 54,908.66 54,848.13 54,885.66 0.0K
13:15 54,877.93 54,979.09 54,857.68 54,968.86 0.0K
13:20 54,981.40 55,016.62 54,933.07 54,987.45 0.0K
13:25 54,970.39 55,008.15 54,939.32 54,991.62 0.0K
13:30 54,991.62 55,008.68 54,960.52 54,991.28 0.0K
13:35 54,991.28 54,991.28 54,933.21 54,947.92 0.0K
13:40 54,947.92 54,975.90 54,880.32 54,898.08 0.0K
13:45 54,898.08 54,949.24 54,883.84 54,941.96 0.0K
13:50 54,949.68 54,975.51 54,913.79 54,935.71 0.0K
13:55 54,935.71 54,945.95 54,841.71 54,909.96 0.0K
14:00 54,907.93 54,954.54 54,857.18 54,906.00 0.0K
14:05 54,906.00 54,980.88 54,880.80 54,913.95 0.0K
14:10 54,931.01 54,946.06 54,889.19 54,920.85 0.0K
14:15 54,920.85 54,985.57 54,920.85 54,985.57 0.0K
14:20 54,985.74 55,009.91 54,931.36 54,971.00 0.0K
14:25 55,023.78 55,023.78 54,900.16 54,900.16 0.0K
14:30 54,900.16 54,919.26 54,805.22 54,805.22 0.0K
14:35 54,797.52 54,816.49 54,728.63 54,816.49 0.0K
14:40 54,830.19 54,839.35 54,712.76 54,720.94 0.0K
14:45 54,720.94 54,726.15 54,582.64 54,612.36 0.0K
14:50 54,626.06 54,703.56 54,626.06 54,666.56 0.0K
14:55 54,666.56 54,748.28 54,649.49 54,730.94 0.0K
15:00 54,744.64 54,744.64 54,597.24 54,606.55 0.0K
15:05 54,592.85 54,671.52 54,579.18 54,638.21 0.0K
15:10 54,623.18 54,763.05 54,615.48 54,755.18 0.0K
15:15 54,755.18 54,794.72 54,733.34 54,781.72 0.0K
15:20 54,781.72 54,787.01 54,701.82 54,713.72 0.0K
15:25 54,713.72 54,755.05 54,687.83 54,720.61 0.0K
15:30 54,720.61 54,790.70 54,675.62 54,697.48 0.0K
15:35 54,697.48 54,709.71 54,652.48 54,684.93 0.0K
15:40 54,692.65 54,799.79 54,671.23 54,761.64 0.0K
15:45 54,784.81 54,803.33 54,726.79 54,787.55 0.0K
15:50 54,773.30 54,789.96 54,689.46 54,731.57 0.0K
15:55 54,717.87 54,821.32 54,699.98 54,759.86 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