最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:00 2,563.50 2,589.50 2,563.50 2,589.50 54.8K
09:05 2,586.00 2,592.50 2,580.50 2,588.50 17.8K
09:10 2,586.00 2,586.00 2,564.50 2,572.00 28.7K
09:15 2,574.50 2,580.00 2,571.50 2,575.00 12.9K
09:20 2,576.00 2,582.00 2,573.50 2,577.50 16.7K
09:25 2,577.50 2,579.50 2,570.00 2,578.50 15.2K
09:30 2,580.00 2,590.50 2,580.00 2,590.50 16.7K
09:35 2,589.00 2,592.00 2,586.50 2,586.50 14.6K
09:40 2,581.00 2,590.00 2,579.50 2,590.00 15.5K
09:45 2,586.00 2,587.00 2,580.00 2,584.50 9.5K
09:50 2,585.00 2,594.00 2,584.50 2,590.50 15.0K
09:55 2,590.50 2,609.50 2,590.50 2,606.50 21.0K
10:00 2,608.00 2,611.50 2,607.00 2,608.50 15.5K
10:05 2,607.50 2,614.50 2,604.00 2,614.00 12.4K
10:10 2,614.50 2,614.50 2,606.50 2,606.50 10.1K
10:15 2,607.00 2,611.00 2,601.50 2,611.00 8.8K
10:20 2,611.00 2,616.00 2,609.50 2,614.00 9.4K
10:25 2,614.50 2,625.00 2,613.00 2,625.00 12.2K
10:30 2,622.50 2,628.00 2,621.00 2,628.00 9.2K
10:35 2,625.50 2,625.50 2,611.50 2,616.00 14.1K
10:40 2,614.00 2,614.00 2,601.00 2,601.00 10.6K
10:45 2,603.50 2,607.50 2,599.50 2,606.00 11.0K
10:50 2,605.00 2,606.50 2,597.00 2,603.50 12.3K
10:55 2,603.50 2,605.00 2,592.00 2,593.50 13.6K
11:00 2,595.00 2,595.00 2,591.50 2,591.50 9.2K
11:05 2,590.00 2,595.00 2,587.50 2,591.00 11.9K
11:10 2,593.00 2,595.50 2,590.50 2,594.50 9.2K
11:15 2,593.50 2,599.50 2,593.50 2,596.50 8.1K
11:20 2,596.00 2,597.00 2,594.00 2,595.00 9.2K
11:25 2,595.00 2,623.00 2,594.50 2,615.50 32.9K
11:30 2,615.00 2,615.00 2,615.00 2,615.00 4.1K
12:30 2,553.50 2,553.50 2,503.00 2,507.50 209.7K
12:35 2,511.50 2,522.00 2,476.00 2,486.00 117.0K
12:40 2,486.00 2,497.50 2,425.50 2,440.50 106.4K
12:45 2,442.00 2,461.50 2,431.00 2,456.00 112.3K
12:50 2,451.50 2,451.50 2,420.00 2,423.00 62.7K
12:55 2,423.50 2,443.50 2,423.50 2,432.00 32.0K
13:00 2,430.50 2,444.50 2,421.50 2,426.00 31.6K
13:05 2,424.50 2,449.00 2,424.50 2,448.50 20.7K
13:10 2,457.00 2,491.00 2,457.00 2,473.00 70.5K
13:15 2,476.00 2,476.00 2,460.00 2,476.00 21.3K
13:20 2,476.50 2,478.00 2,462.00 2,465.00 20.5K
13:25 2,467.00 2,471.50 2,461.50 2,466.00 19.0K
13:30 2,466.00 2,496.00 2,458.50 2,496.00 45.2K
13:35 2,495.00 2,502.50 2,488.00 2,499.50 45.8K
13:40 2,499.00 2,530.00 2,499.00 2,526.00 35.9K
13:45 2,531.50 2,541.50 2,523.50 2,529.00 88.6K
13:50 2,532.00 2,543.50 2,520.50 2,534.00 79.1K
13:55 2,534.50 2,539.00 2,523.50 2,524.00 21.4K
14:00 2,524.50 2,530.50 2,512.00 2,517.00 47.3K
14:05 2,517.50 2,522.50 2,514.00 2,522.50 17.0K
14:10 2,524.50 2,532.00 2,522.00 2,524.00 25.9K
14:15 2,525.00 2,534.00 2,523.50 2,533.50 18.0K
14:20 2,534.00 2,534.50 2,530.50 2,533.00 14.9K
14:25 2,533.00 2,547.50 2,531.50 2,547.50 26.3K
14:30 2,547.00 2,566.50 2,546.50 2,566.50 27.4K
14:35 2,575.00 2,575.00 2,558.00 2,560.00 31.8K
14:40 2,555.50 2,561.00 2,542.50 2,545.50 40.2K
14:45 2,549.50 2,551.00 2,542.50 2,550.50 15.2K
14:50 2,551.00 2,556.00 2,546.00 2,556.00 14.0K
14:55 2,555.00 2,561.00 2,537.50 2,537.50 27.6K
15:00 2,536.50 2,536.50 2,510.50 2,512.00 44.1K
15:05 2,507.50 2,514.50 2,506.50 2,511.50 25.8K
15:10 2,512.00 2,522.00 2,506.50 2,520.00 31.0K
15:15 2,520.50 2,523.50 2,517.50 2,521.00 20.6K
15:20 2,520.50 2,544.00 2,520.50 2,537.50 43.3K
15:30 2,532.50 2,532.50 2,532.50 2,532.50 242.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし