最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:00 18,994.56 19,019.96 18,964.74 19,019.43 0.0K
09:05 19,019.38 19,055.74 19,019.38 19,047.43 0.0K
09:10 19,047.62 19,076.51 19,047.62 19,076.25 0.0K
09:15 19,080.23 19,108.66 19,080.23 19,108.38 0.0K
09:20 19,108.64 19,120.76 19,106.83 19,120.67 0.0K
09:25 19,120.12 19,131.63 19,117.79 19,126.88 0.0K
09:30 19,126.24 19,126.56 19,105.97 19,107.90 0.0K
09:35 19,108.35 19,122.64 19,108.35 19,117.23 0.0K
09:40 19,116.54 19,117.61 19,104.27 19,111.12 0.0K
09:45 19,110.63 19,137.71 19,110.63 19,135.69 0.0K
09:50 19,135.37 19,136.83 19,125.14 19,127.58 0.0K
09:55 19,128.14 19,136.38 19,128.14 19,135.25 0.0K
10:00 19,134.68 19,146.22 19,132.59 19,146.22 0.0K
10:05 19,146.33 19,150.33 19,145.70 19,149.30 0.0K
10:10 19,149.65 19,154.51 19,145.95 19,145.95 0.0K
10:15 19,145.26 19,145.67 19,128.46 19,129.79 0.0K
10:20 19,129.92 19,140.20 19,127.84 19,138.97 0.0K
10:25 19,139.36 19,139.85 19,133.73 19,136.47 0.0K
10:30 19,137.50 19,142.23 19,137.35 19,142.23 0.0K
10:35 19,142.86 19,144.04 19,126.04 19,126.04 0.0K
10:40 19,126.69 19,127.28 19,122.77 19,125.73 0.0K
10:45 19,125.88 19,136.30 19,125.88 19,136.08 0.0K
10:50 19,136.15 19,153.54 19,136.15 19,151.05 0.0K
10:55 19,151.12 19,152.69 19,144.19 19,144.19 0.0K
11:00 19,144.21 19,146.02 19,142.74 19,145.79 0.0K
11:05 19,146.57 19,162.62 19,146.57 19,162.15 0.0K
11:10 19,161.81 19,162.60 19,156.86 19,160.25 0.0K
11:15 19,159.66 19,164.47 19,159.66 19,163.37 0.0K
11:20 19,162.77 19,162.98 19,153.19 19,153.19 0.0K
11:25 19,152.88 19,153.22 19,148.82 19,149.63 0.0K
11:30 19,148.02 19,148.02 19,148.02 19,148.02 0.0K
12:30 19,124.49 19,128.05 19,117.30 19,122.67 0.0K
12:35 19,122.24 19,152.41 19,121.93 19,152.41 0.0K
12:40 19,151.95 19,176.75 19,151.95 19,174.50 0.0K
12:45 19,172.16 19,182.33 19,170.57 19,182.33 0.0K
12:50 19,182.05 19,187.42 19,181.94 19,186.10 0.0K
12:55 19,186.15 19,192.13 19,185.84 19,189.58 0.0K
13:00 19,189.77 19,189.77 19,181.71 19,182.54 0.0K
13:05 19,181.40 19,181.40 19,167.39 19,167.39 0.0K
13:10 19,167.19 19,167.19 19,151.09 19,151.68 0.0K
13:15 19,151.40 19,151.52 19,138.98 19,141.02 0.0K
13:20 19,140.78 19,145.89 19,139.02 19,145.13 0.0K
13:25 19,144.98 19,149.97 19,144.62 19,149.97 0.0K
13:30 19,149.40 19,162.85 19,147.83 19,162.44 0.0K
13:35 19,162.38 19,164.55 19,160.51 19,163.28 0.0K
13:40 19,163.13 19,163.13 19,154.39 19,154.73 0.0K
13:45 19,154.67 19,156.59 19,153.55 19,155.91 0.0K
13:50 19,155.92 19,158.18 19,152.71 19,154.80 0.0K
13:55 19,154.72 19,159.39 19,151.75 19,158.26 0.0K
14:00 19,158.17 19,158.40 19,144.38 19,144.38 0.0K
14:05 19,144.83 19,151.84 19,144.28 19,151.72 0.0K
14:10 19,151.34 19,158.14 19,151.06 19,156.24 0.0K
14:15 19,155.89 19,156.11 19,153.91 19,154.27 0.0K
14:20 19,154.24 19,163.98 19,153.88 19,161.70 0.0K
14:25 19,161.39 19,169.23 19,160.94 19,167.90 0.0K
14:30 19,167.48 19,174.97 19,166.78 19,173.82 0.0K
14:35 19,173.78 19,174.54 19,171.99 19,174.27 0.0K
14:40 19,174.27 19,174.27 19,164.25 19,165.21 0.0K
14:45 19,165.63 19,166.17 19,161.72 19,162.46 0.0K
14:50 19,161.80 19,173.04 19,161.57 19,172.29 0.0K
14:55 19,173.02 19,174.89 19,170.51 19,171.58 0.0K
15:00 19,169.86 19,176.72 19,166.75 19,176.72 0.0K
15:05 19,176.44 19,177.35 19,167.52 19,168.65 0.0K
15:10 19,168.98 19,171.97 19,164.96 19,164.96 0.0K
15:15 19,164.37 19,165.68 19,161.07 19,163.83 0.0K
15:20 19,164.02 19,164.19 19,154.82 19,158.31 0.0K
15:25 19,158.56 19,158.56 19,158.56 19,158.56 0.0K
15:30 19,136.28 19,136.28 19,136.28 19,136.28 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