最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 41.65 41.65 41.49 41.49 15.3K
09:32 41.84 41.84 41.84 41.84 0.1K
09:33 41.57 41.57 41.57 41.57 0.1K
09:34 41.60 41.83 41.55 41.63 1.9K
09:35 41.43 41.62 41.43 41.62 0.8K
09:36 41.64 41.64 41.64 41.64 7.8K
09:40 41.81 41.81 41.64 41.81 2.2K
09:41 41.76 41.76 41.76 41.76 0.3K
09:43 41.76 41.76 41.76 41.76 0.5K
09:44 41.88 41.88 41.88 41.88 1.1K
09:47 41.67 41.67 41.54 41.54 3.9K
09:48 41.54 41.54 41.54 41.54 0.2K
09:49 41.58 41.58 41.52 41.52 3.7K
09:50 41.52 41.52 41.52 41.52 0.7K
09:52 41.60 41.60 41.60 41.60 0.4K
09:53 41.60 41.60 41.56 41.56 0.5K
09:54 41.68 41.68 41.68 41.68 0.9K
09:55 41.79 41.79 41.75 41.75 2.0K
09:58 41.79 41.82 41.78 41.78 1.0K
09:59 41.83 41.83 41.83 41.83 0.6K
10:00 41.85 41.85 41.85 41.85 1.1K
10:03 41.85 41.85 41.83 41.83 2.1K
10:06 41.87 41.87 41.87 41.87 0.2K
10:07 41.87 41.87 41.77 41.77 0.3K
10:08 41.85 41.85 41.85 41.85 0.3K
10:09 41.84 41.84 41.84 41.84 0.4K
10:10 41.84 41.84 41.69 41.69 5.4K
10:13 41.76 41.76 41.67 41.67 2.8K
10:15 41.74 41.74 41.74 41.74 0.3K
10:16 41.74 41.77 41.74 41.77 0.7K
10:17 41.74 41.74 41.74 41.74 0.1K
10:18 41.74 41.74 41.74 41.74 0.1K
10:19 41.74 41.74 41.74 41.74 1.9K
10:24 41.74 41.74 41.74 41.74 1.0K
10:25 41.74 41.74 41.70 41.73 2.9K
10:26 41.80 41.80 41.80 41.80 0.7K
10:28 41.79 41.82 41.79 41.82 1.8K
10:29 41.83 41.83 41.77 41.83 0.4K
10:30 41.76 41.76 41.76 41.76 4.5K
10:35 41.77 41.77 41.66 41.66 2.8K
10:36 41.53 41.58 41.53 41.58 7.5K
10:37 41.45 41.45 41.41 41.45 3.0K
10:38 41.40 41.40 41.40 41.40 0.5K
10:39 41.41 41.41 41.28 41.28 4.1K
10:40 41.24 41.24 41.22 41.22 0.8K
10:41 41.07 41.23 41.07 41.20 2.5K
10:43 41.04 41.14 41.04 41.05 7.4K
10:44 41.13 41.15 41.12 41.12 7.1K
10:45 41.25 41.25 41.25 41.25 3.7K
10:46 41.18 41.18 41.18 41.18 1.1K
10:47 41.22 41.22 41.22 41.22 0.9K
10:48 41.23 41.23 41.22 41.22 3.3K
10:49 41.27 41.27 41.27 41.27 0.6K
10:50 41.27 41.30 41.27 41.30 1.5K
10:51 41.37 41.38 41.37 41.38 5.6K
10:58 41.35 41.35 41.34 41.34 6.4K
11:01 41.33 41.33 41.30 41.30 3.4K
11:03 41.30 41.30 41.30 41.30 1.0K
11:06 41.22 41.23 41.22 41.23 3.9K
11:08 41.22 41.24 41.22 41.24 1.6K
11:09 41.32 41.32 41.32 41.32 0.8K
11:10 41.38 41.38 41.38 41.38 0.8K
11:11 41.39 41.39 41.39 41.39 1.1K
11:14 41.39 41.39 41.39 41.39 0.9K
11:16 41.33 41.33 41.33 41.33 1.2K
11:17 41.29 41.29 41.29 41.29 1.0K
11:19 41.29 41.34 41.29 41.34 0.5K
11:21 41.29 41.37 41.29 41.33 15.3K
11:23 41.27 41.31 41.27 41.31 1.7K
11:25 41.25 41.27 41.25 41.27 1.9K
11:26 41.25 41.25 41.25 41.25 0.5K
11:28 41.25 41.25 41.21 41.21 1.2K
11:29 41.22 41.22 41.22 41.22 1.6K
11:32 41.23 41.23 41.20 41.20 0.9K
11:33 41.21 41.21 41.21 41.21 0.3K
11:34 41.23 41.23 41.19 41.19 3.3K
11:35 41.11 41.11 41.09 41.09 0.8K
11:37 41.00 41.00 40.97 40.97 1.7K
11:38 41.00 41.05 41.00 41.05 3.7K
11:40 41.11 41.16 41.11 41.16 1.9K
11:41 41.15 41.15 41.15 41.15 2.0K
11:42 41.14 41.14 41.13 41.13 4.6K
11:43 41.06 41.06 41.06 41.06 0.8K
11:46 41.09 41.09 41.09 41.09 0.5K
11:47 41.11 41.14 41.09 41.09 0.5K
11:48 41.11 41.11 41.11 41.11 0.3K
11:49 41.09 41.09 41.09 41.09 0.2K
11:50 41.11 41.14 41.11 41.14 1.0K
11:51 41.14 41.14 41.14 41.14 0.5K
11:52 41.18 41.21 41.18 41.21 0.8K
11:53 41.21 41.21 41.21 41.21 0.7K
11:54 41.16 41.16 41.16 41.16 0.7K
11:55 41.18 41.18 41.18 41.18 0.4K
11:57 41.18 41.18 41.18 41.18 0.3K
11:58 41.14 41.17 41.13 41.13 2.1K
11:59 41.14 41.15 41.14 41.14 0.8K
12:00 41.14 41.14 41.14 41.14 0.3K
12:01 41.14 41.14 41.14 41.14 0.6K
12:02 41.13 41.14 41.13 41.14 0.4K
12:03 41.14 41.15 41.14 41.15 1.1K
12:06 41.11 41.16 41.09 41.16 4.7K
12:07 41.14 41.14 41.14 41.14 1.2K
12:09 41.17 41.17 41.17 41.17 1.0K
12:10 41.12 41.12 41.12 41.12 1.3K
12:11 41.13 41.13 41.13 41.13 0.8K
12:14 41.13 41.13 41.13 41.13 0.4K
12:15 41.13 41.13 41.13 41.13 0.8K
12:17 41.13 41.13 41.09 41.11 2.4K
12:19 41.08 41.08 41.05 41.05 4.9K
12:20 41.04 41.08 41.04 41.08 5.0K
12:22 41.07 41.11 41.07 41.11 1.5K
12:24 41.09 41.09 41.07 41.07 1.2K
12:26 41.08 41.08 41.05 41.05 0.6K
12:28 41.07 41.07 41.07 41.07 0.7K
12:30 41.03 41.10 41.03 41.10 2.0K
12:32 41.07 41.07 41.07 41.07 2.7K
12:39 41.12 41.12 41.12 41.12 0.1K
12:40 41.10 41.10 41.05 41.05 7.4K
12:42 41.04 41.04 41.04 41.04 0.3K
12:43 41.08 41.08 41.08 41.08 1.1K
12:45 41.09 41.09 41.07 41.07 0.7K
12:48 41.08 41.08 41.02 41.02 2.1K
12:49 41.03 41.06 41.03 41.06 1.2K
12:50 41.04 41.04 41.04 41.04 1.1K
12:51 41.09 41.10 41.09 41.10 1.3K
12:53 41.06 41.06 41.04 41.04 1.9K
12:54 41.03 41.03 41.03 41.03 1.5K
12:55 41.04 41.04 41.03 41.03 2.4K
12:56 41.04 41.04 41.04 41.04 0.5K
12:58 41.03 41.04 41.03 41.04 1.4K
12:59 41.05 41.05 41.05 41.05 0.6K
13:01 41.05 41.05 41.05 41.05 1.0K
13:02 41.07 41.07 41.02 41.02 1.1K
13:03 41.02 41.02 41.02 41.02 0.6K
13:05 40.99 40.99 40.99 40.99 1.5K
13:06 41.00 41.00 41.00 41.00 1.5K
13:07 41.06 41.06 41.06 41.06 0.9K
13:08 41.07 41.07 41.07 41.07 0.8K
13:10 41.08 41.09 41.08 41.08 1.0K
13:11 41.12 41.12 41.12 41.12 0.7K
13:12 41.12 41.12 41.11 41.11 0.3K
13:13 41.13 41.13 41.13 41.13 1.3K
13:14 41.12 41.12 41.11 41.11 0.8K
13:15 41.10 41.13 41.10 41.13 3.1K
13:17 41.14 41.14 41.14 41.14 0.3K
13:18 41.14 41.14 41.14 41.14 0.4K
13:19 41.12 41.12 41.12 41.12 0.9K
13:20 41.10 41.10 41.03 41.03 3.7K
13:22 41.02 41.02 41.02 41.02 0.4K
13:24 41.03 41.07 41.03 41.07 1.8K
13:26 41.08 41.08 41.07 41.07 1.8K
13:28 41.09 41.09 41.09 41.09 0.9K
13:29 41.06 41.06 41.04 41.04 1.3K
13:30 41.03 41.03 41.03 41.03 0.5K
13:31 41.03 41.03 41.03 41.03 1.0K
13:33 41.04 41.04 41.04 41.04 0.4K
13:34 41.04 41.07 41.04 41.07 2.3K
13:35 41.04 41.04 41.04 41.04 1.6K
13:36 41.00 41.00 40.99 41.00 2.9K
13:40 40.98 41.01 40.98 41.01 0.9K
13:41 41.00 41.00 41.00 41.00 0.8K
13:43 41.00 41.04 41.00 41.04 2.9K
13:44 41.04 41.05 41.04 41.05 3.2K
13:45 41.07 41.14 41.07 41.13 3.5K
13:46 41.18 41.18 41.18 41.18 0.8K
13:47 41.20 41.20 41.20 41.20 2.6K
13:48 41.20 41.20 41.19 41.20 9.7K
13:49 41.17 41.17 41.16 41.16 1.9K
13:50 41.15 41.15 41.15 41.15 1.9K
13:52 41.17 41.17 41.17 41.17 0.8K
13:53 41.18 41.18 41.17 41.18 1.6K
13:54 41.18 41.18 41.15 41.16 3.9K
13:56 41.12 41.12 41.11 41.11 1.5K
13:57 41.13 41.18 41.13 41.18 3.7K
13:59 41.19 41.19 41.19 41.19 0.9K
14:00 41.18 41.18 41.18 41.18 0.5K
14:01 41.21 41.21 41.21 41.21 0.9K
14:02 41.19 41.19 41.19 41.19 1.3K
14:04 41.15 41.15 41.15 41.15 1.5K
14:05 41.17 41.17 41.17 41.17 0.1K
14:06 41.14 41.14 41.10 41.10 3.0K
14:07 41.12 41.12 41.10 41.10 0.7K
14:08 41.10 41.10 41.10 41.10 0.4K
14:09 41.14 41.14 41.14 41.14 3.8K
14:10 41.11 41.11 41.11 41.11 6.4K
14:11 41.08 41.08 41.07 41.07 1.2K
14:12 41.07 41.07 41.04 41.04 1.8K
14:13 41.04 41.04 41.04 41.04 1.3K
14:15 41.07 41.07 41.05 41.05 1.8K
14:17 41.05 41.05 41.05 41.05 0.7K
14:19 41.05 41.05 41.05 41.05 0.4K
14:20 41.02 41.02 41.02 41.02 0.3K
14:21 41.02 41.03 41.01 41.01 3.1K
14:23 41.02 41.02 41.02 41.02 0.9K
14:24 41.00 41.01 41.00 41.01 1.7K
14:26 41.01 41.01 41.00 41.00 1.7K
14:27 41.00 41.00 40.98 41.00 1.0K
14:28 41.01 41.01 41.01 41.01 2.1K
14:29 41.01 41.01 41.01 41.01 8.0K
14:30 40.99 41.00 40.99 41.00 2.5K
14:31 41.00 41.02 40.99 41.00 11.4K
14:32 40.99 40.99 40.99 40.99 0.5K
14:33 40.97 40.99 40.97 40.99 1.6K
14:34 41.01 41.01 41.00 41.00 1.9K
14:35 41.00 41.00 41.00 41.00 1.4K
14:36 41.00 41.00 41.00 41.00 1.0K
14:37 41.01 41.01 41.01 41.01 0.3K
14:38 41.00 41.00 41.00 41.00 2.4K
14:40 41.01 41.01 41.01 41.01 1.1K
14:41 41.02 41.02 41.00 41.00 1.4K
14:42 41.00 41.00 41.00 41.00 0.3K
14:43 41.00 41.00 40.99 41.00 2.1K
14:44 41.00 41.00 41.00 41.00 1.2K
14:45 40.98 40.98 40.96 40.96 8.2K
14:46 40.97 40.97 40.95 40.95 1.2K
14:47 41.00 41.02 41.00 41.00 5.4K
14:48 40.99 40.99 40.99 40.99 1.4K
14:49 41.00 41.00 41.00 41.00 0.4K
14:50 41.01 41.02 41.01 41.02 1.6K
14:51 41.03 41.03 41.03 41.03 1.3K
14:52 41.08 41.08 41.05 41.05 2.8K
14:53 41.04 41.04 41.04 41.04 0.7K
14:54 41.06 41.06 41.06 41.06 0.7K
14:56 41.06 41.08 41.06 41.06 0.7K
14:57 41.03 41.04 41.01 41.01 1.9K
14:58 41.01 41.01 41.01 41.01 0.6K
14:59 40.99 40.99 40.98 40.98 1.3K
15:00 40.98 40.98 40.98 40.98 1.7K
15:01 41.00 41.00 40.99 40.99 0.9K
15:02 40.99 41.01 40.99 41.01 1.8K
15:03 40.99 40.99 40.96 40.96 1.5K
15:04 40.96 40.96 40.94 40.94 1.8K
15:05 40.92 40.92 40.91 40.91 2.3K
15:07 40.89 40.89 40.89 40.89 0.8K
15:08 40.91 40.91 40.89 40.89 0.6K
15:09 40.92 40.92 40.91 40.91 2.1K
15:10 40.91 40.91 40.91 40.91 0.2K
15:11 40.90 40.90 40.90 40.90 1.3K
15:12 40.88 40.89 40.88 40.89 2.0K
15:13 40.86 40.86 40.85 40.85 2.7K
15:14 40.85 40.88 40.84 40.88 2.8K
15:15 40.84 40.84 40.84 40.84 1.4K
15:16 40.86 40.86 40.83 40.85 1.4K
15:17 40.85 40.85 40.83 40.83 9.3K
15:18 40.81 40.83 40.80 40.83 5.5K
15:19 40.84 40.85 40.83 40.85 4.6K
15:20 40.85 40.85 40.85 40.85 1.3K
15:22 40.85 40.85 40.85 40.85 1.7K
15:23 40.87 40.87 40.87 40.87 2.8K
15:24 40.86 40.86 40.86 40.85 0.8K
15:25 40.84 40.85 40.83 40.85 1.9K
15:26 40.85 40.85 40.85 40.85 0.3K
15:27 40.84 40.84 40.84 40.84 0.5K
15:28 40.85 40.87 40.84 40.84 1.9K
15:29 40.85 40.85 40.84 40.85 0.8K
15:30 40.83 40.83 40.82 40.82 3.3K
15:31 40.84 40.84 40.84 40.84 0.6K
15:33 40.84 40.84 40.80 40.80 2.6K
15:34 40.79 40.79 40.78 40.78 2.3K
15:35 40.77 40.77 40.76 40.77 1.6K
15:36 40.74 40.79 40.74 40.79 6.4K
15:37 40.79 40.79 40.78 40.78 1.8K
15:38 40.79 40.79 40.79 40.78 0.9K
15:39 40.79 40.79 40.79 40.78 0.2K
15:40 40.79 40.80 40.79 40.80 1.5K
15:41 40.80 40.80 40.79 40.80 3.3K
15:42 40.82 40.82 40.80 40.80 3.1K
15:43 40.81 40.81 40.81 40.81 0.4K
15:44 40.80 40.80 40.78 40.78 2.7K
15:45 40.79 40.79 40.75 40.75 2.8K
15:46 40.76 40.78 40.75 40.75 2.8K
15:47 40.75 40.75 40.75 40.75 0.6K
15:48 40.78 40.78 40.77 40.77 1.8K
15:49 40.77 40.79 40.77 40.79 8.5K
15:50 40.84 40.90 40.84 40.88 8.0K
15:51 40.87 40.93 40.87 40.92 8.4K
15:52 40.95 40.95 40.94 40.94 3.6K
15:53 40.91 40.92 40.89 40.92 3.9K
15:54 40.90 40.93 40.89 40.93 5.9K
15:55 40.91 40.93 40.86 40.90 7.5K
15:56 40.90 40.91 40.89 40.91 9.2K
15:57 40.90 40.90 40.89 40.89 2.8K
15:58 40.89 40.91 40.88 40.91 19.0K
15:59 40.92 40.98 40.92 40.96 156.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし