最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 39.29 39.50 39.29 39.50 5.9K
09:31 39.43 39.43 39.43 39.43 0.3K
09:32 39.43 39.50 39.43 39.50 0.9K
09:33 39.04 39.04 39.04 39.04 1.0K
09:34 39.04 39.05 38.80 39.05 1.1K
09:35 39.21 39.21 39.21 39.21 2.7K
09:39 39.19 39.19 39.06 39.06 1.9K
09:40 38.95 39.00 38.92 38.99 1.3K
09:41 39.02 39.02 39.02 39.02 0.5K
09:42 38.95 38.95 38.82 38.82 1.2K
09:43 38.75 38.81 38.75 38.81 1.6K
09:44 38.81 38.87 38.81 38.87 1.8K
09:47 38.95 38.95 38.87 38.87 0.3K
09:48 38.85 38.85 38.79 38.79 0.6K
09:49 38.77 38.77 38.77 38.77 0.8K
09:50 38.77 38.77 38.77 38.77 1.4K
09:52 38.77 38.77 38.77 38.77 1.8K
09:53 38.77 38.77 38.77 38.77 1.3K
09:54 38.72 38.72 38.72 38.72 1.8K
09:55 38.66 38.69 38.66 38.69 2.3K
09:56 38.77 38.77 38.77 38.77 0.7K
09:59 38.68 38.68 38.68 38.67 0.9K
10:00 38.67 38.67 38.59 38.66 4.3K
10:01 38.65 38.65 38.37 38.47 12.3K
10:03 38.58 38.60 38.58 38.60 3.8K
10:04 38.56 38.56 38.56 38.56 0.7K
10:05 38.56 38.56 38.56 38.56 0.4K
10:06 38.60 38.73 38.60 38.73 3.0K
10:07 38.59 38.59 38.59 38.59 1.5K
10:08 38.70 38.70 38.70 38.70 0.6K
10:09 38.74 38.78 38.74 38.78 1.6K
10:10 38.80 38.80 38.80 38.80 0.5K
10:11 38.83 38.83 38.83 38.83 1.3K
10:14 38.84 38.84 38.84 38.84 0.7K
10:15 38.84 38.84 38.84 38.84 0.7K
10:17 38.90 38.93 38.90 38.93 1.1K
10:18 38.88 38.88 38.81 38.85 1.5K
10:19 38.84 38.84 38.84 38.84 0.4K
10:20 38.87 38.93 38.87 38.87 1.1K
10:21 38.95 38.95 38.84 38.84 4.0K
10:22 38.88 38.88 38.87 38.87 0.9K
10:23 38.86 38.96 38.86 38.96 1.5K
10:24 38.92 38.97 38.90 38.97 3.6K
10:25 38.98 38.98 38.97 38.97 0.8K
10:26 38.98 39.03 38.98 39.03 0.9K
10:27 39.04 39.04 39.00 39.00 0.7K
10:28 39.02 39.05 39.02 39.05 1.7K
10:30 39.06 39.09 39.06 39.09 0.6K
10:31 39.11 39.11 39.04 39.04 2.4K
10:32 39.02 39.02 39.02 39.02 0.6K
10:33 39.10 39.10 39.10 39.10 0.2K
10:34 39.07 39.07 39.06 39.06 0.4K
10:35 39.03 39.09 39.03 39.08 4.2K
10:36 39.10 39.14 39.08 39.14 2.9K
10:37 39.18 39.18 39.18 39.18 0.5K
10:38 39.16 39.17 39.16 39.17 0.8K
10:39 39.12 39.12 39.07 39.08 2.8K
10:40 39.07 39.09 39.07 39.09 0.3K
10:41 39.09 39.09 39.09 39.09 0.9K
10:42 39.15 39.15 39.13 39.13 0.8K
10:43 39.13 39.13 39.10 39.13 0.9K
10:44 39.12 39.13 39.08 39.10 2.7K
10:46 39.22 39.22 39.12 39.17 1.8K
10:47 39.17 39.17 39.17 39.17 0.5K
10:48 39.11 39.11 39.11 39.10 1.1K
10:49 39.02 39.03 38.98 39.03 5.7K
10:50 39.03 39.03 39.03 39.03 1.0K
10:51 39.07 39.07 39.00 39.01 2.5K
10:52 39.01 39.01 39.01 39.01 0.5K
10:53 39.00 39.00 39.00 38.99 0.9K
10:54 39.02 39.02 39.02 39.02 0.6K
10:56 39.03 39.03 39.03 39.03 0.6K
10:57 39.02 39.06 39.02 39.06 1.0K
10:58 39.03 39.03 39.03 39.03 0.4K
10:59 39.07 39.07 39.04 39.06 2.9K
11:00 39.04 39.04 39.04 39.04 2.9K
11:02 39.04 39.06 39.04 39.06 2.9K
11:04 39.14 39.14 39.08 39.08 2.1K
11:05 39.07 39.09 39.07 39.08 0.8K
11:06 39.08 39.08 39.08 39.08 0.5K
11:07 39.08 39.08 39.08 39.08 0.8K
11:08 39.08 39.08 39.08 39.08 0.4K
11:10 39.09 39.09 39.04 39.09 2.0K
11:11 39.13 39.18 39.13 39.18 1.5K
11:12 39.21 39.21 39.21 39.21 0.9K
11:13 39.16 39.17 39.16 39.17 1.2K
11:14 39.17 39.17 39.13 39.13 2.9K
11:15 39.12 39.19 39.12 39.19 4.0K
11:16 39.19 39.20 39.15 39.15 4.1K
11:17 39.18 39.18 39.18 39.17 4.2K
11:20 39.18 39.20 39.18 39.20 0.8K
11:21 39.18 39.18 39.12 39.12 3.4K
11:22 39.12 39.12 39.12 39.12 0.4K
11:23 39.11 39.12 39.11 39.12 0.4K
11:24 39.13 39.13 39.12 39.12 1.3K
11:25 39.12 39.14 39.12 39.12 4.3K
11:26 39.12 39.12 39.09 39.12 3.1K
11:27 39.11 39.12 39.08 39.08 5.5K
11:29 39.03 39.09 39.03 39.09 1.2K
11:30 39.10 39.10 39.10 39.10 0.7K
11:31 39.09 39.10 39.07 39.07 3.9K
11:33 39.08 39.10 39.07 39.10 1.0K
11:35 39.10 39.12 39.09 39.12 2.2K
11:36 39.12 39.12 39.12 39.12 0.9K
11:37 39.13 39.13 39.13 39.13 0.8K
11:38 39.17 39.17 39.17 39.17 0.6K
11:39 39.20 39.25 39.20 39.24 1.1K
11:40 39.25 39.25 39.25 39.24 0.9K
11:41 39.26 39.29 39.26 39.29 1.1K
11:42 39.28 39.28 39.28 39.28 1.1K
11:44 39.30 39.30 39.30 39.30 0.8K
11:46 39.37 39.38 39.36 39.36 0.7K
11:48 39.31 39.31 39.31 39.31 0.1K
11:49 39.33 39.33 39.33 39.33 0.8K
11:50 39.31 39.31 39.30 39.30 1.1K
11:51 39.31 39.31 39.31 39.31 0.5K
11:52 39.31 39.31 39.31 39.31 0.3K
11:53 39.31 39.31 39.31 39.31 0.1K
11:54 39.31 39.31 39.31 39.31 0.8K
11:55 39.31 39.31 39.31 39.31 0.2K
11:56 39.29 39.32 39.29 39.32 1.1K
11:57 39.31 39.32 39.31 39.32 0.5K
11:58 39.33 39.33 39.31 39.33 1.0K
11:59 39.35 39.36 39.34 39.36 0.9K
12:01 39.36 39.36 39.36 39.35 2.0K
12:03 39.35 39.35 39.35 39.35 0.7K
12:04 39.36 39.36 39.36 39.36 0.5K
12:05 39.39 39.39 39.39 39.39 0.6K
12:06 39.40 39.40 39.39 39.40 1.8K
12:07 39.40 39.40 39.37 39.37 0.8K
12:08 39.33 39.33 39.31 39.31 1.5K
12:10 39.31 39.31 39.30 39.30 1.7K
12:11 39.30 39.31 39.30 39.31 1.2K
12:12 39.32 39.32 39.32 39.32 0.7K
12:13 39.34 39.34 39.34 39.34 0.4K
12:15 39.34 39.34 39.33 39.33 0.9K
12:16 39.32 39.32 39.31 39.31 0.7K
12:17 39.33 39.33 39.33 39.33 0.7K
12:18 39.35 39.35 39.35 39.35 0.8K
12:19 39.34 39.35 39.34 39.35 0.8K
12:21 39.34 39.34 39.31 39.31 3.6K
12:22 39.31 39.33 39.31 39.33 2.1K
12:24 39.32 39.32 39.32 39.32 0.7K
12:27 39.35 39.35 39.31 39.31 1.2K
12:28 39.32 39.32 39.32 39.32 1.3K
12:29 39.29 39.30 39.29 39.30 1.7K
12:30 39.27 39.27 39.27 39.27 0.2K
12:31 39.26 39.27 39.26 39.27 2.2K
12:32 39.30 39.30 39.29 39.29 1.1K
12:33 39.29 39.31 39.29 39.31 1.3K
12:34 39.30 39.30 39.30 39.30 1.3K
12:37 39.30 39.30 39.30 39.30 0.7K
12:38 39.25 39.25 39.23 39.23 2.8K
12:39 39.23 39.23 39.23 39.23 0.4K
12:40 39.22 39.22 39.19 39.21 1.8K
12:42 39.15 39.15 39.15 39.15 0.6K
12:44 39.17 39.17 39.15 39.15 1.2K
12:45 39.15 39.15 39.15 39.15 0.2K
12:46 39.19 39.19 39.18 39.18 1.2K
12:47 39.18 39.18 39.17 39.17 1.5K
12:48 39.17 39.17 39.13 39.17 1.2K
12:49 39.18 39.18 39.18 39.18 1.1K
12:51 39.11 39.11 39.11 39.11 1.2K
12:52 39.14 39.14 39.14 39.14 0.2K
12:53 39.18 39.18 39.14 39.15 2.1K
12:54 39.15 39.15 39.10 39.10 1.8K
12:55 39.12 39.12 39.12 39.12 1.3K
12:56 39.06 39.06 39.06 39.06 1.0K
12:58 39.05 39.05 39.02 39.02 0.8K
12:59 39.04 39.04 39.03 39.03 1.0K
13:00 39.07 39.07 39.07 39.07 1.8K
13:02 39.01 39.01 39.01 39.01 0.2K
13:03 39.00 39.00 38.98 39.00 2.0K
13:04 39.02 39.02 39.02 39.02 0.1K
13:05 38.98 38.98 38.98 38.98 1.1K
13:06 38.97 39.02 38.97 39.01 4.4K
13:07 39.03 39.03 39.03 39.03 0.7K
13:08 39.08 39.08 39.08 39.08 0.9K
13:09 39.12 39.13 39.09 39.09 2.6K
13:10 39.08 39.08 39.07 39.07 1.2K
13:12 39.05 39.05 39.05 39.05 0.2K
13:13 39.02 39.03 39.02 39.03 1.0K
13:15 39.02 39.02 38.99 38.99 0.4K
13:16 39.02 39.04 39.02 39.04 1.6K
13:17 39.02 39.02 39.02 39.02 0.5K
13:20 39.02 39.02 39.01 39.01 1.6K
13:21 39.02 39.02 39.02 39.02 1.3K
13:22 39.03 39.05 39.03 39.05 1.7K
13:23 39.07 39.07 39.07 39.07 1.0K
13:24 39.05 39.06 39.05 39.06 0.7K
13:25 39.03 39.03 39.03 39.03 1.8K
13:26 38.98 38.99 38.96 38.96 1.6K
13:27 38.95 38.95 38.95 38.95 0.2K
13:28 38.96 38.96 38.96 38.96 2.1K
13:30 38.98 39.00 38.98 38.99 1.6K
13:31 38.99 38.99 38.99 38.99 0.3K
13:32 39.01 39.01 39.01 39.01 0.2K
13:33 38.98 38.98 38.98 38.98 2.1K
13:34 38.93 38.93 38.93 38.93 0.4K
13:35 38.93 38.93 38.93 38.93 0.6K
13:37 38.90 38.90 38.87 38.87 0.9K
13:38 38.86 38.88 38.86 38.87 0.9K
13:39 38.85 38.85 38.85 38.85 0.3K
13:40 38.90 38.90 38.90 38.90 1.8K
13:41 38.89 38.89 38.89 38.89 0.7K
13:42 38.90 38.90 38.90 38.90 0.6K
13:43 38.96 38.96 38.96 38.96 0.8K
13:44 38.93 38.93 38.91 38.91 1.4K
13:46 38.93 38.94 38.92 38.94 1.6K
13:47 38.90 38.90 38.88 38.88 1.5K
13:49 38.85 38.93 38.85 38.93 1.9K
13:50 38.94 38.98 38.94 38.98 0.8K
13:53 38.95 39.05 38.95 39.05 3.0K
13:54 38.98 38.98 38.98 38.98 0.6K
13:55 38.98 38.98 38.98 38.98 7.4K
13:56 38.95 39.05 38.95 39.03 3.2K
13:57 39.04 39.07 39.04 39.07 3.4K
13:59 39.05 39.08 39.05 39.06 0.5K
14:00 39.09 39.09 39.03 39.07 1.6K
14:01 39.05 39.05 39.05 39.05 0.7K
14:02 39.05 39.05 39.02 39.05 4.5K
14:03 39.03 39.07 39.03 39.07 4.5K
14:04 39.07 39.08 39.07 39.08 6.7K
14:05 39.09 39.09 39.08 39.08 12.3K
14:06 39.10 39.10 39.08 39.08 1.1K
14:07 39.08 39.08 39.08 39.08 0.8K
14:09 39.06 39.07 39.02 39.02 15.7K
14:10 39.05 39.05 39.05 39.05 0.3K
14:11 39.05 39.05 39.05 39.05 0.4K
14:12 39.05 39.08 39.04 39.04 4.3K
14:13 38.98 39.03 38.98 39.03 4.9K
14:14 39.02 39.02 39.02 39.02 0.6K
14:15 39.00 39.00 39.00 39.00 0.9K
14:16 39.03 39.03 39.03 39.03 0.8K
14:17 39.00 39.00 39.00 39.00 0.5K
14:18 39.04 39.04 39.04 39.04 1.8K
14:19 39.06 39.06 39.06 39.06 1.8K
14:21 39.06 39.06 39.01 39.01 10.5K
14:22 39.03 39.05 39.03 39.05 2.0K
14:23 39.07 39.07 39.07 39.07 0.5K
14:24 39.08 39.09 39.08 39.09 1.6K
14:26 39.14 39.14 39.14 39.14 0.7K
14:27 39.17 39.18 39.17 39.18 0.9K
14:28 39.17 39.17 39.17 39.17 1.2K
14:29 39.17 39.17 39.15 39.15 1.7K
14:32 39.19 39.19 39.19 39.19 2.1K
14:35 39.15 39.19 39.15 39.19 0.6K
14:36 39.17 39.17 39.16 39.17 0.9K
14:37 39.16 39.16 39.16 39.16 0.6K
14:38 39.14 39.14 39.14 39.14 0.7K
14:39 39.17 39.19 39.17 39.17 1.7K
14:40 39.19 39.19 39.19 39.19 0.2K
14:41 39.18 39.20 39.18 39.20 0.6K
14:42 39.15 39.15 39.15 39.15 0.4K
14:43 39.18 39.20 39.18 39.20 0.4K
14:44 39.20 39.20 39.19 39.19 0.8K
14:45 39.17 39.17 39.15 39.15 2.0K
14:46 39.12 39.12 39.11 39.10 0.7K
14:47 39.08 39.10 39.08 39.10 1.5K
14:48 39.10 39.10 39.10 39.10 0.4K
14:49 39.11 39.11 39.11 39.11 0.5K
14:50 39.10 39.10 39.10 39.10 1.6K
14:51 39.10 39.10 39.04 39.04 12.9K
14:52 39.03 39.03 39.03 39.03 0.5K
14:53 39.00 39.04 39.00 39.03 3.0K
14:54 39.04 39.07 39.03 39.07 7.7K
14:55 39.09 39.09 39.09 39.09 1.8K
14:56 39.07 39.07 39.04 39.04 7.0K
14:57 39.07 39.07 39.07 39.07 3.0K
14:58 39.10 39.12 39.10 39.12 1.5K
14:59 39.15 39.15 39.10 39.10 2.7K
15:00 39.12 39.12 39.12 39.12 0.9K
15:01 39.10 39.10 39.10 39.10 1.4K
15:02 39.10 39.10 39.09 39.09 4.5K
15:03 39.08 39.10 39.08 39.09 4.8K
15:04 39.08 39.08 39.08 39.08 0.9K
15:05 39.09 39.09 39.09 39.09 1.6K
15:06 39.09 39.09 39.09 39.09 0.8K
15:07 39.09 39.09 39.09 39.09 0.4K
15:08 39.08 39.08 38.96 39.00 38.9K
15:09 39.00 39.01 39.00 39.01 1.3K
15:10 39.01 39.01 38.97 38.97 2.0K
15:11 38.95 38.98 38.95 38.98 1.9K
15:12 38.95 38.98 38.95 38.98 0.6K
15:13 38.96 38.96 38.96 38.96 0.5K
15:14 38.99 38.99 38.94 38.94 1.9K
15:15 38.97 38.97 38.97 38.97 1.1K
15:17 38.96 38.96 38.96 38.96 0.3K
15:18 38.97 38.97 38.97 38.97 1.0K
15:19 38.96 39.01 38.96 39.01 2.4K
15:20 39.03 39.03 38.98 38.98 2.4K
15:21 38.96 38.97 38.96 38.97 0.9K
15:22 38.98 38.98 38.98 38.98 1.5K
15:23 39.03 39.03 39.03 39.03 1.2K
15:24 39.03 39.03 39.03 39.03 1.4K
15:25 39.05 39.08 39.02 39.08 7.1K
15:26 39.08 39.09 39.08 39.09 2.0K
15:28 39.10 39.10 39.10 39.10 1.0K
15:29 39.08 39.09 39.08 39.09 1.5K
15:30 39.07 39.09 39.05 39.09 8.9K
15:31 39.13 39.13 39.07 39.07 1.9K
15:32 39.07 39.09 39.07 39.09 1.0K
15:33 39.04 39.06 39.02 39.03 13.6K
15:34 39.04 39.04 39.04 39.03 0.8K
15:35 39.04 39.04 39.04 39.04 1.1K
15:36 39.04 39.04 39.04 39.03 1.7K
15:37 39.05 39.05 39.05 39.05 1.0K
15:38 39.04 39.04 39.04 39.04 0.7K
15:39 39.02 39.02 39.02 39.02 2.0K
15:40 39.02 39.02 39.01 39.02 2.8K
15:41 39.02 39.02 39.01 39.01 1.4K
15:42 39.01 39.01 39.00 39.00 12.6K
15:44 39.01 39.01 39.00 39.00 11.5K
15:45 39.01 39.01 38.99 38.99 5.2K
15:46 39.01 39.05 39.01 39.05 2.2K
15:47 39.03 39.07 39.03 39.07 2.5K
15:48 39.10 39.10 39.10 39.10 1.2K
15:49 39.09 39.10 39.09 39.10 1.3K
15:50 39.12 39.12 39.08 39.09 7.1K
15:51 39.09 39.10 39.08 39.09 2.2K
15:52 39.07 39.07 39.05 39.05 6.5K
15:53 39.05 39.05 39.02 39.02 6.6K
15:54 39.01 39.03 39.01 39.03 4.0K
15:55 39.02 39.04 39.02 39.03 4.9K
15:56 39.03 39.08 39.03 39.08 8.0K
15:57 39.08 39.08 39.05 39.06 7.7K
15:58 39.09 39.09 39.04 39.06 15.9K
15:59 39.03 39.03 39.00 39.03 106.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし