最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:30 77.11 77.26 77.11 77.26 30.5K
09:31 77.17 77.17 77.13 77.15 37.7K
09:32 77.17 77.22 77.16 77.22 3.7K
09:33 77.21 77.23 77.21 77.22 11.2K
09:34 77.18 77.20 77.18 77.18 2.2K
09:35 77.16 77.21 77.16 77.21 3.3K
09:36 77.22 77.31 77.22 77.30 10.4K
09:37 77.30 77.30 77.30 77.30 1.6K
09:38 77.34 77.34 77.34 77.34 0.9K
09:39 77.29 77.29 77.27 77.27 1.8K
09:40 77.27 77.27 77.26 77.26 0.8K
09:41 77.28 77.29 77.28 77.29 5.5K
09:42 77.29 77.34 77.29 77.33 11.9K
09:43 77.32 77.33 77.32 77.33 15.2K
09:44 77.39 77.43 77.39 77.43 4.4K
09:45 77.35 77.36 77.35 77.35 22.9K
09:46 77.33 77.36 77.33 77.35 13.7K
09:47 77.35 77.36 77.35 77.36 4.6K
09:48 77.36 77.36 77.36 77.36 3.6K
09:49 77.37 77.37 77.35 77.36 6.0K
09:50 77.35 77.36 77.35 77.36 13.1K
09:51 77.36 77.40 77.36 77.39 24.6K
09:52 77.38 77.38 77.38 77.38 9.2K
09:53 77.38 77.40 77.38 77.40 8.8K
09:54 77.39 77.40 77.38 77.40 2.6K
09:55 77.38 77.38 77.38 77.38 4.0K
09:56 77.38 77.39 77.38 77.39 4.9K
09:57 77.39 77.39 77.31 77.31 15.0K
09:58 77.28 77.28 77.27 77.27 2.2K
09:59 77.27 77.30 77.26 77.30 10.2K
10:00 77.29 77.29 77.29 77.29 9.6K
10:01 77.31 77.31 77.29 77.31 26.4K
10:02 77.30 77.38 77.30 77.37 27.5K
10:03 77.36 77.37 77.36 77.37 2.7K
10:04 77.38 77.38 77.35 77.36 7.3K
10:05 77.33 77.33 77.29 77.29 43.0K
10:06 77.29 77.35 77.29 77.35 10.2K
10:07 77.35 77.38 77.35 77.36 16.7K
10:08 77.37 77.37 77.35 77.35 2.8K
10:09 77.34 77.34 77.30 77.30 9.4K
10:10 77.27 77.27 77.22 77.27 13.1K
10:11 77.25 77.25 77.24 77.25 3.0K
10:12 77.25 77.25 77.21 77.21 5.0K
10:13 77.22 77.22 77.21 77.22 4.4K
10:14 77.22 77.27 77.22 77.27 6.2K
10:15 77.26 77.29 77.25 77.28 22.0K
10:16 77.29 77.30 77.29 77.30 1.9K
10:17 77.30 77.30 77.26 77.26 4.9K
10:18 77.26 77.26 77.26 77.26 1.7K
10:19 77.24 77.27 77.24 77.27 49.9K
10:20 77.27 77.27 77.25 77.26 21.6K
10:21 77.24 77.24 77.23 77.23 10.2K
10:22 77.22 77.22 77.22 77.22 1.3K
10:23 77.23 77.24 77.23 77.24 20.5K
10:24 77.23 77.23 77.23 77.22 5.4K
10:25 77.23 77.23 77.20 77.20 3.9K
10:26 77.21 77.21 77.20 77.20 44.3K
10:27 77.21 77.21 77.20 77.21 9.6K
10:28 77.22 77.23 77.22 77.23 10.1K
10:30 77.24 77.25 77.24 77.25 2.8K
10:31 77.26 77.29 77.26 77.29 16.9K
10:32 77.29 77.32 77.29 77.32 7.1K
10:33 77.33 77.33 77.32 77.33 6.6K
10:34 77.33 77.33 77.32 77.32 8.3K
10:35 77.32 77.33 77.30 77.30 10.0K
10:36 77.30 77.30 77.30 77.30 5.1K
10:37 77.29 77.29 77.27 77.27 7.4K
10:38 77.27 77.27 77.25 77.25 4.4K
10:39 77.25 77.27 77.25 77.26 3.9K
10:40 77.26 77.26 77.25 77.25 2.3K
10:41 77.25 77.25 77.21 77.21 5.2K
10:42 77.22 77.22 77.21 77.21 11.6K
10:43 77.21 77.21 77.21 77.21 3.3K
10:44 77.21 77.22 77.21 77.22 3.3K
10:45 77.24 77.24 77.23 77.22 2.5K
10:46 77.22 77.22 77.21 77.21 1.4K
10:47 77.20 77.22 77.20 77.22 8.2K
10:48 77.20 77.21 77.20 77.21 7.6K
10:49 77.21 77.22 77.21 77.22 1.3K
10:50 77.22 77.22 77.22 77.22 5.0K
10:51 77.22 77.22 77.22 77.22 1.4K
10:52 77.23 77.26 77.23 77.26 5.5K
10:53 77.26 77.26 77.23 77.22 7.7K
10:54 77.23 77.23 77.23 77.23 0.5K
10:55 77.23 77.23 77.20 77.20 7.3K
10:56 77.20 77.23 77.20 77.21 16.8K
10:57 77.21 77.23 77.21 77.22 4.5K
10:58 77.22 77.22 77.21 77.21 1.3K
10:59 77.21 77.21 77.20 77.21 2.7K
11:00 77.22 77.22 77.22 77.22 0.2K
11:01 77.22 77.22 77.22 77.22 1.4K
11:02 77.21 77.22 77.20 77.22 11.4K
11:03 77.23 77.23 77.23 77.23 1.4K
11:04 77.24 77.24 77.23 77.23 4.8K
11:05 77.24 77.24 77.24 77.24 9.4K
11:06 77.24 77.24 77.24 77.24 0.4K
11:07 77.24 77.24 77.23 77.23 5.2K
11:08 77.22 77.22 77.22 77.22 5.2K
11:09 77.23 77.24 77.23 77.24 3.1K
11:10 77.24 77.24 77.23 77.22 8.0K
11:11 77.22 77.23 77.22 77.23 3.9K
11:12 77.25 77.26 77.25 77.26 4.3K
11:13 77.26 77.26 77.25 77.26 2.5K
11:14 77.27 77.31 77.27 77.31 3.3K
11:15 77.31 77.31 77.29 77.30 5.1K
11:16 77.30 77.30 77.27 77.27 4.8K
11:17 77.26 77.26 77.25 77.25 2.2K
11:18 77.26 77.26 77.24 77.25 4.4K
11:19 77.27 77.29 77.27 77.28 17.0K
11:20 77.27 77.29 77.27 77.29 8.8K
11:21 77.29 77.29 77.26 77.26 6.5K
11:22 77.25 77.25 77.24 77.24 2.4K
11:23 77.22 77.23 77.21 77.22 9.5K
11:24 77.22 77.22 77.21 77.21 6.0K
11:25 77.22 77.24 77.22 77.24 8.3K
11:26 77.27 77.27 77.27 77.27 6.9K
11:27 77.27 77.27 77.25 77.25 3.4K
11:28 77.25 77.25 77.24 77.24 13.8K
11:29 77.25 77.25 77.25 77.25 0.8K
11:30 77.25 77.26 77.25 77.26 2.4K
11:31 77.25 77.25 77.25 77.25 3.7K
11:32 77.25 77.25 77.25 77.25 0.4K
11:33 77.25 77.26 77.24 77.26 14.3K
11:34 77.26 77.29 77.26 77.29 21.0K
11:35 77.30 77.30 77.30 77.30 1.9K
11:36 77.30 77.31 77.30 77.31 1.8K
11:37 77.30 77.30 77.30 77.30 10.2K
11:38 77.28 77.28 77.27 77.27 5.1K
11:39 77.26 77.28 77.26 77.28 3.0K
11:40 77.28 77.28 77.28 77.28 4.9K
11:42 77.29 77.29 77.27 77.27 3.8K
11:44 77.26 77.27 77.25 77.27 18.2K
11:45 77.27 77.27 77.27 77.27 4.3K
11:46 77.27 77.27 77.26 77.27 6.1K
11:47 77.26 77.26 77.26 77.26 1.5K
11:48 77.26 77.26 77.21 77.22 46.0K
11:49 77.23 77.23 77.17 77.17 6.6K
11:50 77.16 77.22 77.16 77.22 56.6K
11:51 77.21 77.21 77.18 77.18 3.5K
11:52 77.18 77.18 77.18 77.18 0.3K
11:53 77.17 77.17 77.17 77.17 2.1K
11:54 77.15 77.15 77.15 77.15 5.0K
11:55 77.14 77.15 77.12 77.15 7.1K
11:56 77.15 77.15 77.14 77.14 0.4K
11:57 77.14 77.14 77.11 77.11 8.3K
11:59 77.09 77.09 77.09 77.08 3.1K
12:00 77.08 77.08 77.08 77.08 1.6K
12:01 77.09 77.09 77.09 77.08 1.2K
12:02 77.07 77.09 77.05 77.08 13.4K
12:03 77.08 77.08 77.08 77.08 1.8K
12:05 77.07 77.07 77.07 77.07 0.5K
12:06 77.07 77.07 77.05 77.05 2.6K
12:07 77.08 77.08 77.08 77.08 2.2K
12:08 77.06 77.07 77.05 77.07 11.2K
12:09 77.07 77.10 77.07 77.10 5.7K
12:10 77.10 77.10 77.10 77.10 10.9K
12:11 77.07 77.07 77.07 77.07 4.3K
12:12 77.08 77.08 77.07 77.07 1.7K
12:13 77.07 77.09 77.07 77.09 3.1K
12:14 77.06 77.07 77.06 77.07 3.0K
12:15 77.06 77.08 77.06 77.08 1.7K
12:16 77.07 77.07 77.07 77.07 2.3K
12:17 77.07 77.07 77.07 77.07 0.5K
12:18 77.07 77.07 77.07 77.07 0.7K
12:19 77.07 77.07 77.06 77.06 2.8K
12:20 77.04 77.04 77.04 77.04 1.1K
12:21 77.01 77.02 77.01 77.02 2.8K
12:22 77.02 77.02 77.02 77.02 0.2K
12:23 77.02 77.02 76.98 76.99 7.5K
12:24 76.99 76.99 76.98 76.98 3.3K
12:25 76.97 76.97 76.96 76.96 1.4K
12:26 76.95 76.95 76.93 76.93 2.2K
12:27 76.92 76.92 76.89 76.90 5.6K
12:28 76.91 76.91 76.89 76.90 10.3K
12:29 76.90 76.97 76.90 76.97 27.9K
12:30 76.96 76.96 76.94 76.94 7.4K
12:31 76.95 76.96 76.95 76.95 11.0K
12:32 76.96 76.96 76.95 76.96 3.5K
12:33 76.97 76.97 76.97 76.97 1.0K
12:34 76.97 76.97 76.96 76.96 5.1K
12:35 76.96 76.96 76.96 76.96 0.3K
12:36 76.95 76.95 76.95 76.95 0.7K
12:37 76.95 76.95 76.95 76.95 0.6K
12:38 76.95 76.96 76.95 76.96 49.1K
12:39 76.92 76.93 76.92 76.93 20.8K
12:40 76.93 76.93 76.93 76.93 6.3K
12:41 76.94 76.94 76.94 76.94 3.5K
12:42 76.94 76.94 76.93 76.93 2.9K
12:43 76.94 76.96 76.94 76.96 2.4K
12:44 76.95 76.95 76.95 76.95 6.1K
12:45 76.94 76.94 76.93 76.93 1.8K
12:46 76.93 76.93 76.92 76.92 4.5K
12:47 76.91 76.91 76.91 76.91 0.6K
12:48 76.90 76.92 76.90 76.92 18.3K
12:49 76.91 76.91 76.90 76.90 2.1K
12:50 76.91 76.91 76.91 76.91 0.1K
12:51 76.90 76.90 76.90 76.90 5.3K
12:52 76.90 76.91 76.90 76.91 2.8K
12:53 76.92 76.94 76.92 76.94 8.7K
12:54 76.94 76.94 76.94 76.94 0.3K
12:55 76.94 76.94 76.94 76.94 1.8K
12:56 76.94 76.94 76.94 76.94 0.3K
12:57 76.94 76.94 76.94 76.94 0.7K
12:58 76.91 76.91 76.91 76.91 10.4K
12:59 76.90 76.90 76.90 76.90 1.8K
13:00 76.88 76.90 76.88 76.90 100.1K
13:01 76.89 76.89 76.85 76.85 7.9K
13:02 76.85 76.85 76.84 76.84 10.7K
13:03 76.83 76.83 76.82 76.82 7.8K
13:05 76.84 76.85 76.84 76.83 8.4K
13:06 76.82 76.82 76.81 76.81 3.6K
13:07 76.78 76.79 76.78 76.79 7.3K
13:08 76.78 76.79 76.78 76.79 9.3K
13:09 76.80 76.80 76.80 76.80 1.6K
13:10 76.81 76.81 76.78 76.78 3.9K
13:11 76.78 76.78 76.77 76.77 0.7K
13:12 76.76 76.77 76.76 76.76 6.0K
13:13 76.77 76.77 76.76 76.76 2.7K
13:14 76.77 76.79 76.77 76.79 17.6K
13:15 76.78 76.78 76.77 76.77 2.4K
13:16 76.77 76.83 76.77 76.83 30.5K
13:17 76.84 76.89 76.84 76.88 27.7K
13:18 76.89 76.89 76.89 76.89 0.3K
13:19 76.88 76.88 76.87 76.87 2.1K
13:20 76.86 76.89 76.86 76.88 6.9K
13:21 76.89 76.91 76.89 76.91 14.9K
13:22 76.89 76.89 76.88 76.88 3.4K
13:23 76.88 76.88 76.88 76.88 1.4K
13:24 76.88 76.88 76.88 76.88 1.4K
13:25 76.88 76.89 76.88 76.89 6.8K
13:26 76.90 76.90 76.89 76.89 5.5K
13:27 76.88 76.88 76.88 76.88 0.4K
13:28 76.87 76.87 76.87 76.87 0.5K
13:29 76.87 76.87 76.86 76.86 7.9K
13:30 76.87 76.88 76.87 76.88 1.3K
13:31 76.88 76.88 76.88 76.88 0.9K
13:32 76.89 76.89 76.88 76.88 1.9K
13:33 76.89 76.89 76.88 76.88 1.1K
13:34 76.88 76.88 76.88 76.88 0.6K
13:35 76.88 76.88 76.88 76.88 1.7K
13:36 76.87 76.87 76.87 76.86 2.0K
13:37 76.87 76.87 76.86 76.86 2.9K
13:38 76.85 76.85 76.85 76.85 0.6K
13:39 76.85 76.86 76.85 76.86 3.6K
13:40 76.85 76.86 76.85 76.86 3.0K
13:41 76.86 76.88 76.86 76.88 2.1K
13:42 76.88 76.89 76.88 76.89 1.0K
13:43 76.89 76.91 76.89 76.91 3.3K
13:44 76.91 76.91 76.91 76.91 1.6K
13:45 76.91 76.91 76.90 76.90 6.3K
13:46 76.90 76.90 76.90 76.90 0.9K
13:47 76.90 76.94 76.90 76.94 8.9K
13:48 76.97 76.97 76.95 76.94 4.2K
13:49 76.95 76.95 76.95 76.94 3.1K
13:50 76.95 76.95 76.93 76.93 3.8K
13:51 76.93 76.93 76.93 76.93 0.4K
13:52 76.93 76.93 76.93 76.93 0.5K
13:53 76.93 76.93 76.90 76.91 4.2K
13:54 76.91 76.92 76.91 76.92 2.3K
13:55 76.92 76.94 76.92 76.94 3.1K
13:56 76.93 76.94 76.93 76.93 8.1K
13:57 76.93 76.93 76.93 76.93 3.0K
13:58 76.93 76.93 76.92 76.92 3.9K
13:59 76.93 76.94 76.93 76.94 6.8K
14:00 76.95 76.95 76.95 76.95 3.9K
14:01 76.96 76.96 76.96 76.96 2.5K
14:02 76.97 76.97 76.95 76.95 10.3K
14:03 76.95 76.97 76.95 76.97 3.0K
14:04 76.97 76.97 76.97 76.97 2.8K
14:05 76.96 76.97 76.96 76.97 3.2K
14:06 76.97 76.97 76.96 76.96 2.5K
14:07 76.96 76.96 76.96 76.96 1.2K
14:08 76.96 76.96 76.96 76.96 1.2K
14:09 76.97 76.97 76.97 76.97 0.4K
14:10 76.97 76.97 76.95 76.96 8.3K
14:11 76.97 76.97 76.97 76.97 2.5K
14:12 76.97 76.97 76.96 76.97 1.6K
14:13 76.98 76.98 76.98 76.97 0.8K
14:14 76.98 76.98 76.96 76.96 4.7K
14:15 76.96 76.96 76.96 76.96 3.3K
14:16 76.97 77.00 76.97 77.00 2.3K
14:17 77.00 77.00 77.00 77.00 1.8K
14:18 76.99 77.00 76.99 77.00 2.7K
14:19 77.00 77.01 76.99 77.01 5.7K
14:20 77.03 77.03 77.03 77.03 2.5K
14:21 77.03 77.03 77.03 77.03 3.1K
14:22 77.03 77.03 77.03 77.03 0.6K
14:23 77.03 77.04 77.03 77.04 1.7K
14:24 77.04 77.04 77.04 77.04 1.8K
14:25 77.03 77.03 77.03 77.03 3.6K
14:26 77.03 77.05 77.03 77.04 1.7K
14:27 77.03 77.03 77.02 77.02 4.4K
14:28 77.02 77.03 77.02 77.03 2.7K
14:29 77.03 77.04 77.03 77.04 2.0K
14:30 77.04 77.04 77.04 77.04 1.9K
14:31 77.05 77.05 77.04 77.05 3.5K
14:32 77.05 77.05 77.05 77.05 1.2K
14:33 77.03 77.04 77.03 77.04 0.7K
14:34 77.04 77.04 77.04 77.04 2.7K
14:35 77.05 77.05 77.05 77.05 3.1K
14:36 77.04 77.04 77.03 77.04 2.6K
14:37 77.05 77.05 77.05 77.05 2.1K
14:38 77.05 77.05 77.04 77.04 2.3K
14:39 77.04 77.04 77.04 77.04 2.2K
14:40 77.03 77.03 77.03 77.03 1.9K
14:41 77.03 77.03 77.03 77.03 10.7K
14:42 77.03 77.14 77.03 77.13 38.5K
14:43 77.14 77.14 77.10 77.10 19.1K
14:44 77.12 77.13 77.12 77.12 7.0K
14:45 77.11 77.11 77.11 77.11 4.2K
14:46 77.11 77.11 77.10 77.11 13.2K
14:47 77.10 77.10 77.10 77.10 0.2K
14:48 77.10 77.10 77.09 77.09 1.6K
14:49 77.09 77.10 77.09 77.10 8.5K
14:50 77.09 77.09 77.07 77.08 5.2K
14:51 77.08 77.08 77.06 77.06 9.4K
14:52 77.07 77.07 77.07 77.07 0.6K
14:53 77.07 77.07 77.07 77.07 0.6K
14:54 77.07 77.10 77.07 77.08 26.1K
14:55 77.09 77.11 77.09 77.11 10.9K
14:56 77.11 77.11 77.09 77.08 3.5K
14:57 77.09 77.10 77.09 77.08 20.2K
14:58 77.08 77.08 77.07 77.09 2.8K
14:59 77.09 77.09 77.06 77.06 6.0K
15:00 77.05 77.06 77.05 77.06 4.7K
15:01 77.06 77.06 77.02 77.02 4.1K
15:02 77.02 77.02 77.00 77.00 1.4K
15:03 77.01 77.01 77.01 77.01 2.5K
15:04 77.02 77.02 77.01 77.01 1.3K
15:05 77.01 77.01 77.00 77.01 13.3K
15:06 77.02 77.02 77.02 77.02 0.2K
15:07 77.01 77.03 77.01 77.03 9.9K
15:08 77.03 77.03 77.03 77.03 3.0K
15:09 77.03 77.03 77.02 77.03 1.3K
15:10 77.03 77.03 77.02 77.02 4.7K
15:11 77.03 77.03 77.03 77.03 0.4K
15:12 77.04 77.09 77.04 77.08 23.8K
15:13 77.08 77.09 77.08 77.09 3.9K
15:14 77.08 77.08 77.08 77.09 4.8K
15:15 77.09 77.09 77.07 77.07 4.7K
15:16 77.07 77.07 77.05 77.05 5.2K
15:17 77.05 77.05 77.04 77.04 2.0K
15:18 77.04 77.06 77.04 77.06 2.6K
15:19 77.04 77.04 77.03 77.04 6.1K
15:20 77.04 77.04 77.03 77.03 9.3K
15:21 77.03 77.03 77.02 77.02 7.4K
15:22 77.02 77.02 77.01 77.02 9.7K
15:23 77.02 77.02 77.01 77.01 6.5K
15:24 77.01 77.01 77.01 77.01 8.4K
15:25 77.02 77.03 77.01 77.03 9.4K
15:26 77.02 77.03 77.02 77.03 2.2K
15:27 77.03 77.03 77.01 77.02 11.1K
15:28 77.02 77.02 77.01 77.01 9.4K
15:29 77.01 77.01 77.00 77.01 8.0K
15:30 77.01 77.02 77.01 77.01 8.6K
15:31 77.02 77.03 77.02 77.03 1.7K
15:32 77.03 77.03 77.03 77.03 1.4K
15:33 77.03 77.03 77.02 77.02 1.0K
15:34 77.03 77.03 77.01 77.01 7.3K
15:35 77.02 77.03 77.02 77.02 3.5K
15:36 77.02 77.02 77.02 77.02 1.0K
15:37 77.01 77.01 77.00 77.01 8.4K
15:38 77.02 77.02 77.02 77.02 1.7K
15:39 77.01 77.03 77.01 77.03 3.4K
15:40 77.06 77.06 77.05 77.05 10.2K
15:41 77.04 77.05 77.04 77.04 2.4K
15:42 77.04 77.04 77.04 77.04 0.8K
15:43 77.04 77.04 77.04 77.04 4.4K
15:44 77.04 77.06 77.04 77.06 9.1K
15:45 77.06 77.06 77.05 77.06 0.9K
15:46 77.05 77.05 77.05 77.05 7.1K
15:47 77.05 77.06 77.05 77.06 3.5K
15:48 77.06 77.06 77.04 77.04 5.1K
15:49 77.04 77.05 77.04 77.05 8.4K
15:50 77.05 77.06 77.04 77.04 13.6K
15:51 77.05 77.06 77.05 77.06 5.6K
15:52 77.06 77.06 77.05 77.05 4.4K
15:53 77.05 77.06 77.04 77.04 8.7K
15:54 77.05 77.06 77.04 77.05 39.5K
15:55 77.04 77.05 77.03 77.05 17.8K
15:56 77.05 77.05 77.05 77.05 4.3K
15:57 77.05 77.05 77.04 77.04 11.5K
15:58 77.04 77.06 77.04 77.05 32.7K
15:59 77.06 77.07 77.06 77.07 416.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし