最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:30 5,553.22 5,553.22 5,530.20 5,537.07 0.0K
09:35 5,537.19 5,538.05 5,528.83 5,537.06 0.0K
09:40 5,536.65 5,547.63 5,533.81 5,547.63 0.0K
09:45 5,547.15 5,551.05 5,544.66 5,544.89 0.0K
09:50 5,544.89 5,547.80 5,535.74 5,535.76 0.0K
09:55 5,535.96 5,542.39 5,534.03 5,542.01 0.0K
10:00 5,541.30 5,550.19 5,539.24 5,550.15 0.0K
10:05 5,550.36 5,550.36 5,543.00 5,547.39 0.0K
10:10 5,547.59 5,555.33 5,545.14 5,555.33 0.0K
10:15 5,555.53 5,556.88 5,544.34 5,544.97 0.0K
10:20 5,544.60 5,551.06 5,544.12 5,550.19 0.0K
10:25 5,550.58 5,593.86 5,549.76 5,593.45 0.0K
10:30 5,593.43 5,596.03 5,589.67 5,590.64 0.0K
10:35 5,590.71 5,590.94 5,584.03 5,589.12 0.0K
10:40 5,589.44 5,589.44 5,575.99 5,586.33 0.0K
10:45 5,586.78 5,586.99 5,578.65 5,578.95 0.0K
10:50 5,580.23 5,584.44 5,579.20 5,584.44 0.0K
10:55 5,584.16 5,595.45 5,583.10 5,593.07 0.0K
11:00 5,593.71 5,599.98 5,591.73 5,598.10 0.0K
11:05 5,597.19 5,598.74 5,589.07 5,589.68 0.0K
11:10 5,588.05 5,595.81 5,588.05 5,595.19 0.0K
11:15 5,594.50 5,595.32 5,589.83 5,595.24 0.0K
11:20 5,596.31 5,607.53 5,592.35 5,593.17 0.0K
11:25 5,593.52 5,599.69 5,589.56 5,599.09 0.0K
11:30 5,599.19 5,599.86 5,586.96 5,587.82 0.0K
11:35 5,587.68 5,589.99 5,584.26 5,587.08 0.0K
11:40 5,587.60 5,592.58 5,587.60 5,592.23 0.0K
11:45 5,591.66 5,592.50 5,588.47 5,591.76 0.0K
11:50 5,591.70 5,595.70 5,590.83 5,594.25 0.0K
11:55 5,594.83 5,598.08 5,594.20 5,597.45 0.0K
12:00 5,596.80 5,596.80 5,596.80 5,596.80 0.0K
12:05 5,596.80 5,596.80 5,596.80 5,596.80 0.0K
13:00 5,597.58 5,600.46 5,592.34 5,593.58 0.0K
13:05 5,593.26 5,609.10 5,593.26 5,609.10 0.0K
13:10 5,609.06 5,609.06 5,601.61 5,603.56 0.0K
13:15 5,603.59 5,609.34 5,599.13 5,600.08 0.0K
13:20 5,599.74 5,608.05 5,599.64 5,607.67 0.0K
13:25 5,607.91 5,612.66 5,592.71 5,596.59 0.0K
13:30 5,595.59 5,596.78 5,591.55 5,591.55 0.0K
13:35 5,591.85 5,595.20 5,585.41 5,594.94 0.0K
13:40 5,594.54 5,595.45 5,585.22 5,587.21 0.0K
13:45 5,587.67 5,588.67 5,582.41 5,583.97 0.0K
13:50 5,583.94 5,584.37 5,576.96 5,577.92 0.0K
13:55 5,577.97 5,579.77 5,573.75 5,579.77 0.0K
14:00 5,578.63 5,578.63 5,572.73 5,574.90 0.0K
14:05 5,575.01 5,589.49 5,572.25 5,589.49 0.0K
14:10 5,590.28 5,590.28 5,579.37 5,580.04 0.0K
14:15 5,580.39 5,584.63 5,578.93 5,584.30 0.0K
14:20 5,585.37 5,588.78 5,583.20 5,588.78 0.0K
14:25 5,588.72 5,591.64 5,587.65 5,590.03 0.0K
14:30 5,589.91 5,595.24 5,589.87 5,594.96 0.0K
14:35 5,595.00 5,600.42 5,594.23 5,599.37 0.0K
14:40 5,598.92 5,604.46 5,598.73 5,603.77 0.0K
14:45 5,603.61 5,610.18 5,603.61 5,607.15 0.0K
14:50 5,607.19 5,613.81 5,605.22 5,613.81 0.0K
14:55 5,613.38 5,613.41 5,605.81 5,606.23 0.0K
15:00 5,606.35 5,606.35 5,599.72 5,600.24 0.0K
15:05 5,600.65 5,602.25 5,597.40 5,597.46 0.0K
15:10 5,596.97 5,601.05 5,596.42 5,599.64 0.0K
15:15 5,600.02 5,600.68 5,597.16 5,598.10 0.0K
15:20 5,598.48 5,599.62 5,591.79 5,593.88 0.0K
15:25 5,593.30 5,593.94 5,585.39 5,585.39 0.0K
15:30 5,586.17 5,588.78 5,584.49 5,587.99 0.0K
15:35 5,588.06 5,590.35 5,585.99 5,586.21 0.0K
15:40 5,586.45 5,589.50 5,585.62 5,587.33 0.0K
15:45 5,587.26 5,587.26 5,581.92 5,582.20 0.0K
15:50 5,582.81 5,583.49 5,578.08 5,580.51 0.0K
15:55 5,581.04 5,584.69 5,579.03 5,579.03 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