最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:30 5,575.84 5,577.04 5,560.33 5,560.92 0.0K
09:35 5,560.30 5,565.39 5,543.36 5,544.58 0.0K
09:40 5,544.77 5,552.73 5,542.55 5,544.13 0.0K
09:45 5,545.18 5,548.07 5,532.93 5,534.48 0.0K
09:50 5,534.04 5,536.48 5,529.16 5,530.38 0.0K
09:55 5,531.56 5,537.98 5,530.26 5,533.78 0.0K
10:00 5,533.23 5,538.59 5,532.52 5,536.44 0.0K
10:05 5,536.08 5,536.08 5,517.54 5,518.40 0.0K
10:10 5,517.27 5,540.71 5,512.78 5,537.48 0.0K
10:15 5,537.64 5,542.19 5,536.11 5,538.53 0.0K
10:20 5,539.97 5,541.03 5,530.54 5,533.57 0.0K
10:25 5,533.41 5,543.24 5,533.41 5,540.18 0.0K
10:30 5,538.22 5,538.22 5,525.91 5,526.80 0.0K
10:35 5,526.69 5,534.16 5,522.92 5,523.28 0.0K
10:40 5,523.68 5,531.36 5,522.84 5,522.84 0.0K
10:45 5,522.83 5,530.35 5,516.58 5,516.66 0.0K
10:50 5,521.36 5,521.53 5,513.03 5,518.12 0.0K
10:55 5,517.45 5,526.17 5,517.45 5,521.49 0.0K
11:00 5,521.63 5,529.79 5,520.69 5,525.73 0.0K
11:05 5,526.16 5,527.84 5,520.64 5,527.84 0.0K
11:10 5,524.60 5,527.27 5,521.21 5,521.91 0.0K
11:15 5,524.12 5,526.15 5,515.95 5,519.88 0.0K
11:20 5,519.32 5,521.90 5,515.38 5,519.37 0.0K
11:25 5,519.61 5,519.99 5,515.90 5,517.85 0.0K
11:30 5,517.39 5,520.85 5,517.08 5,520.16 0.0K
11:35 5,520.18 5,520.56 5,515.53 5,517.98 0.0K
11:40 5,517.04 5,520.23 5,516.71 5,517.67 0.0K
11:45 5,518.02 5,518.02 5,514.33 5,516.01 0.0K
11:50 5,516.05 5,518.61 5,515.03 5,517.28 0.0K
11:55 5,518.16 5,520.00 5,515.93 5,519.54 0.0K
12:00 5,520.20 5,520.20 5,520.20 5,520.20 0.0K
12:05 5,520.20 5,520.20 5,520.20 5,520.20 0.0K
13:00 5,520.24 5,524.67 5,516.01 5,516.42 0.0K
13:05 5,516.05 5,526.33 5,513.16 5,525.84 0.0K
13:10 5,525.51 5,528.00 5,521.83 5,525.28 0.0K
13:15 5,526.34 5,527.45 5,519.67 5,521.44 0.0K
13:20 5,521.45 5,525.26 5,519.91 5,523.29 0.0K
13:25 5,524.39 5,530.16 5,522.08 5,522.93 0.0K
13:30 5,523.19 5,525.10 5,521.94 5,523.29 0.0K
13:35 5,523.63 5,525.56 5,520.85 5,523.13 0.0K
13:40 5,523.32 5,526.85 5,521.70 5,526.74 0.0K
13:45 5,526.80 5,531.12 5,519.66 5,521.85 0.0K
13:50 5,522.89 5,534.64 5,521.90 5,534.64 0.0K
13:55 5,534.64 5,538.52 5,527.22 5,527.71 0.0K
14:00 5,527.32 5,528.76 5,521.10 5,528.46 0.0K
14:05 5,528.10 5,528.75 5,524.15 5,524.15 0.0K
14:10 5,525.27 5,525.42 5,519.65 5,521.89 0.0K
14:15 5,522.21 5,529.03 5,520.11 5,528.75 0.0K
14:20 5,529.39 5,530.78 5,522.24 5,524.46 0.0K
14:25 5,523.72 5,531.42 5,519.48 5,524.19 0.0K
14:30 5,523.29 5,523.46 5,510.98 5,512.12 0.0K
14:35 5,512.00 5,517.36 5,509.07 5,517.36 0.0K
14:40 5,516.59 5,529.27 5,516.07 5,528.37 0.0K
14:45 5,528.39 5,532.23 5,526.10 5,529.41 0.0K
14:50 5,529.36 5,530.01 5,520.41 5,525.38 0.0K
14:55 5,524.24 5,525.77 5,518.18 5,518.21 0.0K
15:00 5,518.56 5,524.37 5,515.55 5,524.37 0.0K
15:05 5,523.36 5,528.00 5,523.35 5,526.11 0.0K
15:10 5,527.20 5,529.04 5,523.39 5,526.04 0.0K
15:15 5,526.91 5,527.66 5,521.40 5,521.86 0.0K
15:20 5,521.84 5,524.05 5,521.12 5,523.06 0.0K
15:25 5,523.06 5,524.57 5,520.05 5,522.94 0.0K
15:30 5,522.94 5,524.64 5,518.81 5,522.36 0.0K
15:35 5,521.99 5,524.89 5,521.26 5,523.27 0.0K
15:40 5,522.76 5,523.45 5,519.78 5,522.53 0.0K
15:45 5,522.60 5,527.46 5,522.60 5,523.69 0.0K
15:50 5,523.31 5,526.47 5,522.46 5,525.62 0.0K
15:55 5,524.93 5,526.82 5,523.86 5,526.03 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