最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:00 19,705.36 19,740.91 19,705.05 19,713.27 0.0K
09:05 19,713.70 19,714.12 19,664.62 19,665.66 0.0K
09:10 19,665.70 19,677.64 19,657.55 19,674.65 0.0K
09:15 19,676.21 19,720.29 19,675.23 19,717.07 0.0K
09:20 19,717.75 19,731.06 19,708.25 19,730.33 0.0K
09:25 19,729.95 19,743.90 19,723.16 19,737.59 0.0K
09:30 19,739.62 19,753.67 19,738.38 19,751.13 0.0K
09:35 19,751.56 19,751.56 19,740.75 19,746.24 0.0K
09:40 19,745.56 19,773.70 19,745.56 19,770.72 0.0K
09:45 19,769.88 19,777.87 19,762.00 19,776.54 0.0K
09:50 19,776.76 19,777.09 19,768.55 19,774.46 0.0K
09:55 19,775.10 19,775.44 19,764.99 19,767.58 0.0K
10:00 19,767.32 19,767.32 19,756.56 19,758.36 0.0K
10:05 19,758.53 19,759.39 19,733.92 19,734.17 0.0K
10:10 19,734.06 19,736.19 19,721.49 19,722.38 0.0K
10:15 19,722.39 19,724.41 19,719.18 19,719.18 0.0K
10:20 19,719.48 19,720.98 19,714.43 19,719.23 0.0K
10:25 19,719.29 19,738.48 19,718.43 19,736.62 0.0K
10:30 19,736.99 19,738.43 19,730.51 19,737.53 0.0K
10:35 19,739.10 19,746.01 19,739.10 19,745.50 0.0K
10:40 19,745.48 19,771.54 19,745.45 19,771.41 0.0K
10:45 19,770.95 19,771.10 19,764.20 19,767.19 0.0K
10:50 19,767.83 19,783.28 19,767.74 19,780.40 0.0K
10:55 19,780.67 19,780.67 19,768.53 19,770.63 0.0K
11:00 19,772.06 19,772.06 19,753.52 19,753.58 0.0K
11:05 19,752.60 19,752.60 19,738.35 19,740.44 0.0K
11:10 19,740.39 19,751.62 19,740.15 19,749.74 0.0K
11:15 19,750.42 19,752.84 19,746.02 19,748.12 0.0K
11:20 19,748.58 19,753.86 19,747.55 19,751.64 0.0K
11:25 19,751.72 19,757.49 19,750.06 19,756.59 0.0K
11:30 19,753.25 19,753.25 19,753.25 19,753.25 0.0K
12:30 19,758.04 19,763.25 19,752.98 19,761.45 0.0K
12:35 19,761.76 19,768.41 19,753.58 19,754.22 0.0K
12:40 19,754.16 19,756.04 19,750.53 19,754.06 0.0K
12:45 19,753.54 19,760.05 19,752.36 19,753.89 0.0K
12:50 19,753.58 19,754.00 19,748.24 19,750.96 0.0K
12:55 19,751.10 19,758.32 19,749.67 19,756.13 0.0K
13:00 19,757.58 19,765.96 19,757.58 19,764.60 0.0K
13:05 19,764.14 19,764.62 19,754.83 19,760.68 0.0K
13:10 19,760.16 19,760.66 19,753.61 19,759.21 0.0K
13:15 19,759.55 19,764.06 19,759.55 19,762.86 0.0K
13:20 19,762.54 19,762.75 19,758.96 19,762.05 0.0K
13:25 19,762.41 19,762.47 19,756.63 19,757.68 0.0K
13:30 19,757.64 19,757.64 19,738.29 19,739.56 0.0K
13:35 19,739.17 19,739.31 19,727.46 19,729.61 0.0K
13:40 19,729.51 19,735.03 19,729.51 19,735.03 0.0K
13:45 19,735.02 19,736.35 19,725.93 19,726.10 0.0K
13:50 19,726.04 19,731.25 19,724.02 19,730.44 0.0K
13:55 19,729.64 19,738.38 19,727.84 19,734.21 0.0K
14:00 19,735.29 19,740.73 19,733.32 19,739.74 0.0K
14:05 19,739.65 19,742.17 19,735.68 19,741.86 0.0K
14:10 19,742.91 19,746.46 19,738.52 19,739.87 0.0K
14:15 19,739.92 19,749.38 19,739.06 19,745.84 0.0K
14:20 19,745.75 19,747.67 19,743.78 19,746.66 0.0K
14:25 19,746.75 19,753.74 19,746.75 19,752.35 0.0K
14:30 19,752.59 19,754.66 19,748.28 19,748.38 0.0K
14:35 19,749.03 19,753.66 19,747.50 19,751.72 0.0K
14:40 19,750.83 19,759.74 19,750.83 19,755.39 0.0K
14:45 19,754.86 19,758.16 19,753.17 19,756.17 0.0K
14:50 19,755.16 19,755.38 19,742.96 19,744.56 0.0K
14:55 19,744.93 19,751.64 19,744.32 19,750.26 0.0K
15:00 19,750.51 19,753.15 19,735.50 19,736.27 0.0K
15:05 19,736.34 19,736.34 19,723.82 19,726.08 0.0K
15:10 19,727.43 19,731.41 19,726.10 19,731.29 0.0K
15:15 19,732.73 19,732.73 19,721.35 19,721.35 0.0K
15:20 19,720.56 19,729.36 19,717.41 19,726.74 0.0K
15:25 19,726.68 19,726.68 19,726.68 19,726.68 0.0K
15:30 19,743.12 19,743.12 19,743.12 19,743.12 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