最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:50 30,399.68 30,399.68 30,399.68 30,399.68 6.5K
09:51 30,402.86 30,402.86 30,399.68 30,402.86 196.3K
09:52 30,441.06 30,441.06 30,437.88 30,437.88 68.7K
09:53 30,437.88 30,439.47 30,436.29 30,439.47 58.9K
09:54 30,441.06 30,441.06 30,434.70 30,434.70 111.2K
09:55 30,449.02 30,449.02 30,449.02 30,449.02 353.5K
09:56 30,442.65 30,442.65 30,441.06 30,441.06 19.6K
09:57 30,445.83 30,447.42 30,445.83 30,447.42 45.8K
09:58 30,447.42 30,447.42 30,442.65 30,442.65 91.7K
09:59 30,442.65 30,447.42 30,442.65 30,442.65 32.7K
10:00 30,442.65 30,598.76 30,442.65 30,598.76 702.5K
10:01 30,584.70 30,609.09 30,584.70 30,605.91 719.9K
10:02 30,616.56 30,616.56 30,562.57 30,570.86 313.1K
10:03 30,577.08 30,580.26 30,573.90 30,573.90 268.2K
10:04 30,573.90 30,573.90 30,535.13 30,535.13 1,787.3K
10:05 30,560.14 30,598.95 30,560.14 30,569.15 276.5K
10:06 30,573.92 30,582.03 30,573.92 30,582.03 474.0K
10:07 30,582.03 30,582.03 30,582.03 30,582.03 71.9K
10:08 30,561.54 30,561.54 30,548.57 30,548.57 123.5K
10:09 30,546.11 30,546.11 30,539.60 30,539.78 450.9K
10:10 30,536.60 30,553.56 30,536.60 30,553.56 130.5K
10:11 30,553.56 30,554.25 30,553.56 30,554.25 73.4K
10:12 30,554.25 30,560.13 30,552.17 30,560.13 531.6K
10:13 30,560.13 30,560.13 30,555.35 30,555.35 99.5K
10:14 30,555.35 30,555.35 30,538.04 30,538.04 643.8K
10:15 30,549.42 30,549.42 30,543.88 30,543.88 20.2K
10:16 30,543.88 30,554.20 30,543.88 30,554.20 69.0K
10:17 30,551.01 30,551.01 30,544.08 30,544.08 23.2K
10:18 30,542.49 30,547.25 30,540.89 30,547.25 70.5K
10:19 30,547.25 30,550.43 30,544.07 30,550.43 300.4K
10:20 30,550.43 30,550.43 30,550.43 30,550.43 21.4K
10:21 30,550.43 30,550.43 30,550.43 30,550.43 246.3K
10:22 30,553.62 30,555.21 30,553.62 30,555.21 58.9K
10:23 30,555.21 30,555.21 30,543.82 30,543.82 738.2K
10:24 30,543.82 30,563.18 30,543.82 30,563.18 440.2K
10:25 30,563.18 30,584.19 30,563.18 30,584.19 145.6K
10:26 30,584.19 30,584.19 30,584.19 30,584.19 163.8K
10:27 30,585.79 30,585.79 30,579.35 30,579.35 106.8K
10:28 30,579.35 30,580.94 30,514.85 30,514.85 1,060.0K
10:29 30,501.91 30,521.32 30,492.20 30,521.32 145.9K
10:30 30,559.21 30,559.21 30,558.35 30,558.35 353.9K
10:31 30,558.35 30,558.35 30,556.76 30,556.76 84.9K
10:32 30,535.90 30,535.90 30,496.39 30,503.45 3,205.5K
10:33 30,509.81 30,509.81 30,495.82 30,497.82 417.0K
10:34 30,497.82 30,504.06 30,497.82 30,504.06 24.5K
10:35 30,517.69 30,517.69 30,517.69 30,517.69 123.8K
10:36 30,515.85 30,515.85 30,513.77 30,515.85 78.3K
10:37 30,515.85 30,520.62 30,515.85 30,520.62 144.1K
10:38 30,520.62 30,520.62 30,512.54 30,512.54 39.6K
10:39 30,512.54 30,512.54 30,504.59 30,509.36 426.9K
10:40 30,502.99 30,514.90 30,502.99 30,506.95 125.1K
10:41 30,506.95 30,510.41 30,506.95 30,510.41 117.6K
10:42 30,519.96 30,519.96 30,519.26 30,519.26 338.2K
10:43 30,519.26 30,519.26 30,519.26 30,519.26 13.9K
10:44 30,519.03 30,519.03 30,515.85 30,516.55 85.5K
10:45 30,510.18 30,526.09 30,510.18 30,526.09 432.4K
10:46 30,526.09 30,527.68 30,526.09 30,527.68 36.8K
10:47 30,527.68 30,531.55 30,527.68 30,531.55 233.6K
10:48 30,526.09 30,533.15 30,526.09 30,533.15 923.6K
10:49 30,533.15 30,533.15 30,522.22 30,522.22 213.5K
10:50 30,522.22 30,522.22 30,488.06 30,491.30 214.1K
10:51 30,491.30 30,494.48 30,491.30 30,494.48 72.1K
10:52 30,497.25 30,497.94 30,497.25 30,497.94 3.9K
10:53 30,497.25 30,497.25 30,482.93 30,482.93 612.5K
10:54 30,482.07 30,484.07 30,481.17 30,484.07 57.9K
10:55 30,484.07 30,484.07 30,461.37 30,462.06 224.8K
10:56 30,462.06 30,462.06 30,458.88 30,458.88 7.3K
10:57 30,457.29 30,460.01 30,453.64 30,453.64 95.1K
10:58 30,448.87 30,448.87 30,439.94 30,439.94 912.9K
10:59 30,438.56 30,438.56 30,435.95 30,435.95 203.0K
11:00 30,436.41 30,447.54 30,436.41 30,447.54 211.4K
11:01 30,453.21 30,453.21 30,453.21 30,453.21 66.2K
11:02 30,450.03 30,455.82 30,450.03 30,454.00 55.4K
11:03 30,454.69 30,463.94 30,449.63 30,463.94 1,671.3K
11:04 30,440.08 30,440.08 30,416.57 30,416.57 2,983.5K
11:05 30,416.57 30,416.57 30,407.54 30,407.54 1,715.1K
11:06 30,405.95 30,407.31 30,396.59 30,396.59 506.6K
11:07 30,406.38 30,409.56 30,392.35 30,392.35 161.4K
11:08 30,392.35 30,392.35 30,390.75 30,390.75 244.9K
11:09 30,390.75 30,399.38 30,390.75 30,399.38 148.4K
11:10 30,406.31 30,406.31 30,398.25 30,398.25 342.0K
11:11 30,399.84 30,413.03 30,399.84 30,400.01 836.1K
11:12 30,403.19 30,403.19 30,398.42 30,401.60 796.0K
11:13 30,399.52 30,402.70 30,399.52 30,402.70 270.5K
11:14 30,402.70 30,404.29 30,398.60 30,398.60 299.2K
11:15 30,398.60 30,400.68 30,380.58 30,380.58 43.6K
11:16 30,383.76 30,385.35 30,383.76 30,385.35 26.3K
11:17 30,385.35 30,385.35 30,382.17 30,382.17 150.2K
11:18 30,385.35 30,385.35 30,385.35 30,385.35 85.4K
11:19 30,385.35 30,385.35 30,378.97 30,378.97 1,324.5K
11:20 30,378.97 30,384.67 30,378.97 30,383.08 26.9K
11:21 30,383.08 30,389.44 30,383.08 30,387.85 98.0K
11:22 30,391.03 30,420.14 30,391.03 30,420.14 40.1K
11:23 30,420.14 30,426.51 30,420.14 30,426.51 59.0K
11:24 30,426.51 30,431.28 30,426.51 30,431.28 78.5K
11:25 30,428.10 30,428.10 30,428.10 30,428.10 13.1K
11:26 30,420.14 30,423.32 30,420.14 30,423.32 78.4K
11:27 30,413.01 30,413.73 30,405.78 30,405.78 173.7K
11:28 30,405.78 30,412.02 30,405.78 30,412.02 18.7K
11:29 30,412.02 30,412.02 30,412.02 30,412.02 0.0K
11:30 30,416.79 30,416.79 30,415.20 30,415.20 27.5K
11:31 30,396.53 30,401.30 30,396.53 30,401.30 159.1K
11:32 30,410.84 30,423.00 30,407.66 30,420.72 3,422.0K
11:33 30,420.72 30,420.72 30,403.22 30,403.22 2,520.7K
11:34 30,396.86 30,412.34 30,393.68 30,412.34 2,061.7K
11:35 30,413.93 30,413.93 30,404.39 30,404.39 756.1K
11:36 30,399.62 30,402.80 30,394.85 30,398.03 1,115.9K
11:37 30,398.03 30,407.57 30,398.03 30,407.57 475.6K
11:38 30,410.75 30,412.34 30,410.75 30,412.34 78.3K
11:39 30,413.93 30,413.93 30,409.16 30,409.16 455.1K
11:40 30,412.34 30,412.34 30,402.80 30,402.80 518.6K
11:41 30,401.21 30,405.98 30,401.21 30,401.21 560.3K
11:42 30,401.21 30,402.80 30,376.92 30,376.92 15.6K
11:43 30,377.61 30,408.81 30,377.61 30,408.81 114.8K
11:44 30,407.22 30,408.81 30,401.88 30,401.88 59.8K
11:45 30,401.88 30,401.88 30,400.29 30,400.29 26.1K
11:46 30,401.88 30,405.14 30,397.32 30,397.32 340.4K
11:47 30,391.60 30,391.60 30,386.25 30,386.25 1,448.6K
11:48 30,386.25 30,396.25 30,386.25 30,396.25 270.3K
11:49 30,399.49 30,399.49 30,393.74 30,393.74 63.8K
11:50 30,393.74 30,395.33 30,393.74 30,393.74 378.2K
11:51 30,393.74 30,400.86 30,393.74 30,400.86 167.8K
11:52 30,396.78 30,400.86 30,396.78 30,400.86 270.9K
11:53 30,400.86 30,408.81 30,400.86 30,408.81 600.1K
11:54 30,411.99 30,411.99 30,407.22 30,407.22 199.4K
11:55 30,407.22 30,410.84 30,400.86 30,410.84 381.5K
11:56 30,410.84 30,412.43 30,410.84 30,412.43 85.6K
11:57 30,412.43 30,415.90 30,412.43 30,415.90 29.4K
11:58 30,415.90 30,415.90 30,415.90 30,415.90 0.0K
11:59 30,415.90 30,415.90 30,415.90 30,415.90 0.0K
12:00 30,415.90 30,426.91 30,415.90 30,426.91 328.4K
12:01 30,426.91 30,426.91 30,425.32 30,425.32 6.5K
12:02 30,418.96 30,418.96 30,415.78 30,415.78 143.9K
12:03 30,420.32 30,420.32 30,379.66 30,379.66 398.6K
12:04 30,390.23 30,391.96 30,383.24 30,383.24 233.5K
12:05 30,383.24 30,383.24 30,382.78 30,382.78 9.3K
12:06 30,386.94 30,391.71 30,386.94 30,391.71 78.9K
12:07 30,391.71 30,391.71 30,391.71 30,391.71 52.1K
12:08 30,393.30 30,398.07 30,393.30 30,394.84 154.9K
12:09 30,396.57 30,409.94 30,396.57 30,409.94 226.0K
12:10 30,413.12 30,413.12 30,413.12 30,413.12 45.7K
12:11 30,430.19 30,431.79 30,425.42 30,425.42 66.8K
12:12 30,425.42 30,425.42 30,411.68 30,411.68 675.4K
12:13 30,415.88 30,419.06 30,414.29 30,419.06 623.8K
12:14 30,419.06 30,420.65 30,419.06 30,420.65 391.2K
12:15 30,462.71 30,462.71 30,436.83 30,436.83 266.3K
12:16 30,436.83 30,449.55 30,436.83 30,449.55 84.8K
12:17 30,462.28 30,475.01 30,459.09 30,475.01 612.1K
12:18 30,475.01 30,477.97 30,475.01 30,477.97 142.8K
12:19 30,481.15 30,497.56 30,481.15 30,497.56 8.1K
12:20 30,495.97 30,495.97 30,481.64 30,488.11 114.9K
12:21 30,494.47 30,495.62 30,494.47 30,495.62 184.8K
12:22 30,492.44 30,492.66 30,487.89 30,487.89 85.9K
12:23 30,479.94 30,479.94 30,468.80 30,468.80 313.3K
12:24 30,468.80 30,476.76 30,468.80 30,468.80 189.2K
12:25 30,468.80 30,468.80 30,468.80 30,468.80 39.1K
12:26 30,452.63 30,452.63 30,449.39 30,449.39 44.3K
12:27 30,447.24 30,452.09 30,447.24 30,452.09 23.8K
12:28 30,452.09 30,452.09 30,452.09 30,452.09 150.7K
12:29 30,452.09 30,460.04 30,452.09 30,460.04 182.8K
12:30 30,460.04 30,463.22 30,460.04 30,463.22 282.2K
12:31 30,463.22 30,463.22 30,457.53 30,457.53 111.2K
12:32 30,454.35 30,457.53 30,454.35 30,457.53 54.4K
12:33 30,457.53 30,458.45 30,457.53 30,458.45 45.9K
12:34 30,458.45 30,458.45 30,440.70 30,440.70 46.4K
12:35 30,440.70 30,443.94 30,435.77 30,443.94 72.7K
12:36 30,440.76 30,443.77 30,439.17 30,443.77 124.4K
12:37 30,443.77 30,443.77 30,443.77 30,443.77 13.0K
12:38 30,442.18 30,444.95 30,442.18 30,444.95 59.4K
12:39 30,446.54 30,456.33 30,446.54 30,456.33 72.6K
12:40 30,453.56 30,458.33 30,453.56 30,458.33 73.2K
12:41 30,462.49 30,464.57 30,462.49 30,464.57 2.2K
12:42 30,483.98 30,483.98 30,479.21 30,479.21 24.8K
12:43 30,488.75 30,488.75 30,478.29 30,478.29 1,471.0K
12:44 30,461.80 30,464.98 30,461.80 30,464.98 936.3K
12:45 30,464.98 30,464.98 30,455.56 30,455.56 699.8K
12:46 30,459.72 30,464.49 30,459.72 30,464.49 20.3K
12:47 30,464.49 30,466.08 30,464.49 30,466.08 6.5K
12:48 30,466.08 30,466.08 30,466.08 30,466.08 84.9K
12:49 30,466.08 30,466.08 30,461.31 30,461.31 6.5K
12:50 30,466.08 30,472.39 30,462.90 30,472.39 1,274.2K
12:51 30,472.39 30,482.62 30,464.44 30,482.62 5,527.9K
12:52 30,482.62 30,482.62 30,481.03 30,481.03 221.3K
12:53 30,481.03 30,481.03 30,481.03 30,481.03 0.0K
12:54 30,483.31 30,483.31 30,471.93 30,473.52 156.7K
12:55 30,474.21 30,476.49 30,474.21 30,476.49 285.7K
12:56 30,476.49 30,481.27 30,476.49 30,480.57 632.8K
12:57 30,480.57 30,480.57 30,480.57 30,480.57 0.2K
12:58 30,475.72 30,475.72 30,475.72 30,475.72 0.7K
12:59 30,489.67 30,489.67 30,489.67 30,489.67 40.8K
13:00 30,488.08 30,488.08 30,488.08 30,488.08 6.5K
13:01 30,475.36 30,480.82 30,475.36 30,480.82 917.4K
13:02 30,480.82 30,481.44 30,476.66 30,481.44 551.5K
13:03 30,479.85 30,479.85 30,479.85 30,479.85 16.6K
13:04 30,478.11 30,478.11 30,473.34 30,474.93 95.5K
13:05 30,474.93 30,474.93 30,474.93 30,474.93 0.0K
13:06 30,474.93 30,476.52 30,474.93 30,476.52 26.2K
13:07 30,476.52 30,476.52 30,476.52 30,476.52 320.5K
13:08 30,476.52 30,478.34 30,476.52 30,478.34 102.7K
13:09 30,482.44 30,482.44 30,474.02 30,474.02 412.0K
13:10 30,474.02 30,478.80 30,474.02 30,478.80 439.2K
13:11 30,478.80 30,478.80 30,474.02 30,474.02 287.7K
13:12 30,477.21 30,477.21 30,475.61 30,475.61 130.8K
13:13 30,482.08 30,485.11 30,480.25 30,485.11 98.2K
13:14 30,486.70 30,486.70 30,486.70 30,486.70 32.7K
13:15 30,486.70 30,486.70 30,486.70 30,486.70 48.4K
13:16 30,485.11 30,486.84 30,485.11 30,486.84 222.3K
13:17 30,486.84 30,488.43 30,485.20 30,485.20 127.3K
13:18 30,485.20 30,485.20 30,478.79 30,478.79 309.5K
13:19 30,477.20 30,497.99 30,477.20 30,497.99 1,436.7K
13:20 30,497.99 30,499.58 30,497.99 30,497.99 117.9K
13:21 30,497.99 30,497.99 30,497.99 30,497.99 19.6K
13:22 30,497.99 30,501.41 30,497.99 30,501.41 308.6K
13:23 30,501.41 30,501.41 30,501.41 30,501.41 26.0K
13:24 30,501.41 30,504.87 30,501.41 30,504.87 64.0K
13:25 30,504.87 30,504.87 30,504.87 30,504.87 30.5K
13:26 30,504.87 30,508.80 30,504.87 30,508.80 21.8K
13:27 30,504.03 30,508.80 30,504.03 30,508.80 91.7K
13:28 30,508.80 30,508.80 30,504.03 30,508.80 26.2K
13:29 30,508.80 30,508.80 30,508.80 30,508.80 75.9K
13:30 30,510.39 30,510.39 30,501.46 30,501.46 160.1K
13:31 30,506.31 30,509.49 30,506.31 30,508.12 164.1K
13:32 30,509.72 30,510.35 30,507.89 30,510.35 28.7K
13:33 30,510.35 30,510.35 30,505.50 30,505.50 24.7K
13:34 30,505.50 30,505.50 30,505.50 30,505.50 0.0K
13:35 30,505.50 30,510.35 30,503.91 30,510.35 56.8K
13:36 30,510.35 30,510.35 30,510.35 30,510.35 26.2K
13:37 30,510.35 30,510.35 30,508.72 30,508.72 7.5K
13:38 30,503.94 30,506.89 30,500.52 30,500.52 290.8K
13:39 30,508.48 30,508.48 30,508.48 30,508.48 656.2K
13:40 30,508.48 30,512.64 30,508.48 30,512.64 12.3K
13:41 30,512.64 30,512.64 30,499.91 30,504.68 1,153.2K
13:42 30,504.68 30,504.68 30,490.37 30,490.37 1,014.2K
13:43 30,490.37 30,490.37 30,483.90 30,483.90 4.5K
13:44 30,483.90 30,483.90 30,483.90 30,483.90 0.0K
13:45 30,487.08 30,487.08 30,487.08 30,487.08 73.2K
13:46 30,487.08 30,490.26 30,487.08 30,488.67 1,174.2K
13:47 30,490.26 30,493.44 30,490.26 30,491.85 614.8K
13:48 30,491.85 30,499.91 30,491.85 30,495.14 431.8K
13:49 30,491.96 30,491.96 30,490.37 30,491.96 326.9K
13:50 30,491.96 30,495.14 30,491.96 30,493.55 288.5K
13:51 30,493.55 30,496.73 30,493.55 30,495.14 54.5K
13:52 30,495.14 30,495.14 30,492.63 30,494.22 270.3K
13:53 30,494.22 30,494.22 30,494.22 30,494.22 9.4K
13:54 30,494.22 30,494.22 30,484.67 30,484.67 13.1K
13:55 30,484.67 30,489.45 30,484.67 30,489.45 7.3K
13:56 30,489.45 30,489.45 30,485.98 30,485.98 202.0K
13:57 30,491.67 30,491.67 30,491.67 30,491.67 5.1K
13:58 30,491.67 30,491.67 30,491.67 30,491.67 45.8K
13:59 30,495.14 30,499.91 30,495.14 30,495.37 125.5K
14:00 30,495.37 30,498.55 30,495.37 30,498.55 21.8K
14:01 30,500.14 30,500.14 30,496.67 30,496.67 40.1K
14:02 30,496.67 30,496.67 30,496.67 30,496.67 0.0K
14:03 30,491.90 30,491.90 30,491.03 30,491.03 88.1K
14:04 30,492.62 30,496.09 30,478.32 30,478.32 31.6K
14:05 30,476.73 30,481.51 30,476.73 30,481.51 254.7K
14:06 30,481.51 30,481.51 30,476.73 30,476.73 320.5K
14:07 30,482.88 30,482.88 30,476.52 30,476.52 259.2K
14:08 30,468.56 30,483.03 30,468.56 30,483.03 369.9K
14:09 30,483.03 30,483.03 30,479.16 30,479.16 84.1K
14:10 30,477.57 30,491.81 30,477.57 30,488.63 159.0K
14:11 30,488.63 30,488.63 30,487.04 30,487.04 65.3K
14:12 30,477.21 30,488.35 30,477.21 30,488.35 519.0K
14:13 30,488.35 30,488.35 30,481.99 30,487.25 120.1K
14:14 30,487.25 30,487.25 30,485.17 30,485.17 2.2K
14:15 30,472.20 30,474.36 30,465.84 30,472.28 194.3K
14:16 30,472.28 30,478.01 30,466.59 30,478.01 250.4K
14:17 30,478.01 30,478.01 30,475.23 30,476.83 63.5K
14:18 30,476.83 30,480.45 30,476.83 30,480.45 702.8K
14:19 30,480.45 30,486.15 30,480.45 30,486.15 1.6K
14:20 30,495.85 30,499.03 30,495.85 30,499.03 49.1K
14:21 30,499.03 30,499.03 30,497.30 30,497.30 39.2K
14:22 30,497.30 30,506.85 30,497.30 30,506.85 130.8K
14:23 30,506.85 30,506.85 30,505.25 30,505.25 13.1K
14:24 30,497.30 30,505.25 30,497.30 30,505.25 117.7K
14:25 30,498.89 30,510.46 30,498.89 30,510.46 200.4K
14:26 30,510.46 30,510.46 30,504.77 30,506.36 22.8K
14:27 30,509.13 30,509.13 30,496.80 30,496.80 145.0K
14:28 30,487.26 30,487.26 30,487.26 30,487.26 6.5K
14:29 30,487.26 30,489.41 30,478.94 30,486.23 115.5K
14:30 30,486.23 30,486.23 30,481.45 30,486.23 26.1K
14:31 30,486.23 30,486.23 30,483.05 30,483.05 71.9K
14:32 30,476.68 30,484.92 30,476.68 30,484.92 90.3K
14:33 30,484.92 30,485.50 30,482.32 30,485.50 259.1K
14:34 30,485.50 30,485.50 30,485.50 30,485.50 6.5K
14:35 30,479.13 30,482.32 30,478.16 30,478.16 454.1K
14:36 30,478.16 30,478.16 30,471.79 30,471.79 222.8K
14:37 30,471.79 30,476.57 30,471.79 30,476.57 326.7K
14:38 30,480.03 30,484.80 30,480.03 30,484.80 7.3K
14:39 30,482.03 30,486.39 30,481.34 30,486.39 29.7K
14:40 30,486.39 30,491.17 30,486.39 30,491.17 1,281.3K
14:41 30,491.17 30,491.17 30,490.71 30,490.71 34.5K
14:42 30,493.00 30,495.78 30,490.23 30,490.23 6.0K
14:43 30,490.23 30,490.23 30,485.46 30,485.46 10.1K
14:44 30,485.46 30,490.31 30,485.46 30,485.54 34.1K
14:45 30,484.17 30,484.17 30,483.94 30,483.94 1.2K
14:46 30,483.94 30,483.94 30,483.94 30,483.94 0.7K
14:47 30,483.94 30,483.94 30,483.94 30,483.94 0.0K
14:48 30,483.94 30,488.66 30,482.29 30,488.66 239.6K
14:49 30,488.66 30,488.66 30,480.62 30,487.19 836.8K
14:50 30,487.19 30,493.55 30,487.19 30,493.55 398.4K
14:51 30,488.78 30,491.96 30,488.78 30,491.96 127.2K
14:52 30,491.96 30,491.96 30,491.96 30,491.96 19.6K
14:53 30,491.96 30,493.56 30,491.96 30,493.56 47.2K
14:54 30,493.56 30,493.56 30,491.97 30,491.97 13.1K
14:55 30,491.97 30,491.97 30,488.79 30,488.79 58.9K
14:56 30,488.79 30,488.79 30,480.84 30,480.84 39.2K
14:57 30,479.92 30,479.92 30,479.92 30,479.92 35.8K
14:58 30,479.92 30,479.92 30,479.92 30,479.92 0.0K
14:59 30,479.92 30,481.65 30,479.92 30,481.65 29.4K
15:00 30,481.65 30,481.65 30,481.65 30,481.65 6.5K
15:01 30,501.47 30,501.47 30,501.47 30,501.47 1,226.8K
15:02 30,501.47 30,501.47 30,501.47 30,501.47 0.0K
15:03 30,501.47 30,501.47 30,496.70 30,496.70 13.1K
15:04 30,496.70 30,496.70 30,490.34 30,490.34 65.4K
15:05 30,496.70 30,496.70 30,491.93 30,491.93 32.7K
15:06 30,491.93 30,491.93 30,491.93 30,491.93 0.8K
15:07 30,491.93 30,493.11 30,489.88 30,493.11 73.4K
15:08 30,493.11 30,493.11 30,493.11 30,493.11 48.3K
15:09 30,493.11 30,493.11 30,493.11 30,493.11 13.1K
15:10 30,494.70 30,496.29 30,494.70 30,496.29 13.1K
15:11 30,493.57 30,493.57 30,491.29 30,491.29 326.6K
15:12 30,491.29 30,491.29 30,489.70 30,491.29 353.1K
15:13 30,492.88 30,492.88 30,492.88 30,492.88 58.9K
15:14 30,492.88 30,499.24 30,492.88 30,499.24 510.2K
15:15 30,492.88 30,495.93 30,492.88 30,495.93 53.4K
15:16 30,495.93 30,499.12 30,495.93 30,499.12 54.6K
15:17 30,505.48 30,505.48 30,498.68 30,498.68 271.5K
15:18 30,498.68 30,508.22 30,498.68 30,502.76 1,728.6K
15:19 30,502.76 30,502.76 30,494.35 30,502.30 202.5K
15:20 30,496.75 30,506.17 30,496.75 30,499.94 381.6K
15:21 30,499.94 30,502.94 30,496.70 30,502.94 2.3K
15:22 30,502.94 30,502.94 30,502.94 30,502.94 0.7K
15:23 30,498.17 30,499.76 30,493.40 30,494.91 26.9K
15:24 30,494.91 30,494.91 30,494.91 30,494.91 0.0K
15:25 30,485.20 30,485.20 30,469.03 30,469.03 548.7K
15:26 30,469.03 30,469.03 30,467.44 30,467.44 91.6K
15:27 30,467.44 30,468.89 30,466.52 30,468.89 7.5K
15:28 30,473.21 30,479.45 30,473.21 30,479.45 17.8K
15:29 30,479.45 30,479.45 30,479.45 30,479.45 39.3K
15:30 30,479.45 30,479.45 30,477.86 30,477.86 26.2K
15:31 30,470.93 30,470.93 30,470.93 30,470.93 7.8K
15:32 30,470.93 30,470.93 30,470.93 30,470.93 0.2K
15:33 30,472.52 30,479.45 30,472.52 30,479.45 68.3K
15:34 30,479.45 30,481.04 30,475.35 30,475.35 128.2K
15:35 30,475.35 30,475.35 30,475.35 30,475.35 19.6K
15:36 30,475.35 30,475.35 30,474.20 30,474.20 98.4K
15:37 30,479.90 30,486.37 30,479.90 30,486.37 166.8K
15:38 30,486.37 30,487.96 30,486.37 30,487.96 366.6K
15:39 30,487.96 30,489.55 30,487.96 30,489.55 88.7K
15:40 30,479.43 30,479.43 30,479.43 30,479.43 7.3K
15:41 30,479.43 30,479.43 30,429.99 30,429.99 499.1K
15:42 30,429.99 30,440.79 30,429.99 30,440.79 170.1K
15:43 30,434.55 30,436.14 30,434.55 30,436.14 198.5K
15:44 30,436.14 30,436.14 30,436.14 30,436.14 144.9K
15:45 30,436.14 30,436.14 30,430.91 30,430.91 7.7K
15:46 30,430.91 30,430.91 30,426.14 30,426.14 150.6K
15:47 30,426.14 30,431.40 30,426.14 30,431.40 1,775.5K
15:48 30,431.40 30,431.40 30,423.45 30,428.22 4,307.8K
15:49 30,428.22 30,428.22 30,428.22 30,428.22 3.1K
15:50 30,411.14 30,432.08 30,411.14 30,432.08 160.8K
15:51 30,432.08 30,432.08 30,432.08 30,432.08 39.3K
15:52 30,432.08 30,432.08 30,430.49 30,430.49 150.4K
15:53 30,430.49 30,437.08 30,430.49 30,437.08 380.3K
15:54 30,437.08 30,437.08 30,430.72 30,430.72 6.5K
15:55 30,430.72 30,450.79 30,430.72 30,450.79 29.4K
15:56 30,446.84 30,446.84 30,443.66 30,443.66 198.4K
15:57 30,427.75 30,434.11 30,405.00 30,405.00 2,678.5K
15:58 30,401.82 30,403.41 30,395.46 30,395.46 202.5K
15:59 30,400.23 30,400.23 30,398.64 30,398.64 1,625.7K
16:00 30,389.09 30,390.68 30,386.34 30,386.34 999.5K
16:01 30,390.53 30,391.22 30,386.44 30,386.44 271.0K
16:02 30,397.58 30,397.58 30,387.98 30,387.98 532.2K
16:03 30,389.57 30,395.93 30,389.57 30,389.57 65.3K
16:04 30,390.26 30,419.22 30,390.26 30,419.22 156.8K
16:05 30,419.22 30,419.22 30,412.86 30,419.22 104.5K
16:06 30,419.22 30,419.22 30,406.24 30,406.24 43.0K
16:07 30,406.24 30,406.24 30,406.24 30,406.24 0.8K
16:08 30,406.24 30,406.24 30,403.06 30,403.06 19.6K
16:09 30,406.24 30,417.63 30,406.24 30,417.63 25.8K
16:10 30,417.63 30,425.26 30,417.63 30,425.26 21.4K
16:11 30,436.39 30,436.39 30,430.03 30,430.03 316.8K
16:12 30,431.62 30,431.62 30,431.62 30,431.62 107.9K
16:13 30,431.62 30,431.62 30,431.62 30,431.62 0.0K
16:14 30,421.35 30,421.35 30,400.40 30,400.40 169.8K
16:15 30,398.81 30,403.58 30,397.22 30,403.58 53.1K
16:16 30,403.58 30,403.58 30,392.45 30,398.81 228.5K
16:17 30,390.86 30,398.97 30,389.27 30,398.97 8,606.3K
16:18 30,393.45 30,398.22 30,393.45 30,395.04 66.7K
16:19 30,401.40 30,401.40 30,390.27 30,390.27 384.7K
16:20 30,387.09 30,398.22 30,387.09 30,398.22 189.1K
16:21 30,398.22 30,398.22 30,393.45 30,395.53 366.5K
16:22 30,395.53 30,395.53 30,378.45 30,378.45 11.6K
16:23 30,384.82 30,384.82 30,379.55 30,379.55 118.1K
16:24 30,380.94 30,393.92 30,380.94 30,393.92 38.4K
16:25 30,393.92 30,393.92 30,392.10 30,392.10 6.9K
16:26 30,398.46 30,398.46 30,398.46 30,398.46 19.6K
16:27 30,398.46 30,398.46 30,398.46 30,398.46 0.0K
16:28 30,387.32 30,387.32 30,382.76 30,382.76 8,511.4K
16:29 30,382.76 30,382.76 30,368.19 30,368.19 26.8K
16:30 30,368.19 30,380.92 30,368.19 30,380.46 65.4K
16:31 30,386.15 30,386.15 30,386.15 30,386.15 3.9K
16:32 30,373.21 30,373.21 30,371.62 30,371.62 59.6K
16:33 30,371.62 30,371.62 30,365.26 30,365.26 19.6K
16:34 30,366.85 30,373.21 30,366.85 30,373.21 195.6K
16:35 30,376.39 30,376.39 30,365.26 30,365.26 8,438.2K
16:36 30,365.26 30,380.11 30,365.26 30,380.11 93.2K
16:37 30,380.11 30,380.11 30,380.11 30,380.11 0.0K
16:38 30,375.34 30,375.34 30,373.75 30,373.75 71.7K
16:39 30,373.75 30,376.93 30,373.75 30,376.93 13.0K
16:40 30,376.93 30,393.92 30,376.93 30,393.92 21.2K
16:41 30,393.92 30,393.92 30,393.92 30,393.92 254.2K
16:42 30,393.92 30,393.92 30,388.23 30,388.23 8.0K
16:43 30,388.23 30,389.82 30,388.23 30,389.82 192.4K
16:44 30,385.05 30,385.05 30,385.05 30,385.05 32.6K
16:45 30,385.05 30,385.05 30,385.05 30,385.05 19.5K
16:46 30,385.05 30,391.20 30,385.05 30,391.20 15.2K
16:47 30,391.20 30,391.20 30,389.37 30,389.37 0.4K
16:48 30,402.54 30,404.13 30,402.54 30,404.13 903.8K
16:49 30,404.13 30,404.13 30,404.13 30,404.13 652.0K
16:50 30,400.95 30,400.95 30,393.00 30,394.59 1,365.5K
16:51 30,395.51 30,408.23 30,395.51 30,408.23 207.9K
16:52 30,408.23 30,409.82 30,408.23 30,409.82 293.3K
16:53 30,409.82 30,421.08 30,409.82 30,421.08 484.6K
16:54 30,422.67 30,422.67 30,416.08 30,416.08 184.3K
16:55 30,409.72 30,409.72 30,402.77 30,402.77 75.1K
16:56 30,402.77 30,402.77 30,402.77 30,402.77 52.2K
16:57 30,402.77 30,405.96 30,376.89 30,378.48 8,057.4K
16:58 30,374.11 30,378.89 30,374.11 30,375.01 56.4K
16:59 30,375.01 30,378.19 30,375.01 30,378.19 627.2K
17:00 30,378.19 30,378.19 30,354.33 30,368.65 12,893.7K
17:01 30,368.65 30,368.65 30,351.57 30,351.57 158.5K
17:02 30,352.49 30,352.49 30,352.49 30,352.49 154.3K
17:03 30,349.45 30,365.37 30,349.45 30,365.37 345.3K
17:04 30,365.37 30,374.91 30,365.37 30,373.32 312.6K
17:05 30,368.55 30,379.68 30,368.55 30,379.68 568.0K
17:06 30,376.50 30,378.09 30,376.50 30,376.50 143.4K
17:07 30,376.50 30,395.17 30,376.50 30,395.17 136.1K
17:08 30,391.99 30,396.76 30,391.99 30,396.76 827.6K
17:09 30,395.17 30,398.40 30,395.17 30,398.40 567.8K
17:10 30,398.40 30,409.54 30,398.40 30,409.54 322.2K
17:11 30,409.54 30,423.85 30,409.54 30,419.08 1,841.5K
17:12 30,414.31 30,414.31 30,407.03 30,407.03 235.5K
17:13 30,407.03 30,407.03 30,405.44 30,405.44 47.3K
17:14 30,405.44 30,407.03 30,403.36 30,407.03 27.9K
17:15 30,407.03 30,410.21 30,407.03 30,410.21 84.8K
17:16 30,410.21 30,410.21 30,405.44 30,410.21 182.7K
17:17 30,410.21 30,413.39 30,410.21 30,413.39 13.1K
17:18 30,413.39 30,414.98 30,413.39 30,413.39 19.6K
17:19 30,410.21 30,414.98 30,410.21 30,414.98 145.1K
17:20 30,414.98 30,414.98 30,410.21 30,410.21 39.2K
17:21 30,409.72 30,409.72 30,409.72 30,409.72 27.5K
17:22 30,408.13 30,408.13 30,399.23 30,399.23 1,108.0K
17:23 30,397.64 30,402.41 30,397.64 30,402.41 378.3K
17:24 30,402.41 30,407.18 30,402.41 30,407.18 71.8K
17:25 30,408.10 30,411.28 30,408.10 30,409.91 17.2K
17:26 30,409.91 30,409.91 30,409.91 30,409.91 133.3K
17:27 30,409.91 30,409.91 30,409.91 30,409.91 8.7K
17:28 30,409.91 30,409.91 30,403.54 30,408.37 74.4K
17:29 30,413.14 30,413.14 30,413.14 30,413.14 15.9K
17:30 30,413.14 30,413.14 30,406.78 30,406.78 7.4K
17:31 30,406.78 30,406.78 30,405.14 30,405.14 9.9K
17:32 30,405.14 30,409.92 30,405.14 30,405.14 26.1K
17:33 30,401.96 30,401.96 30,397.19 30,397.19 39.1K
17:34 30,397.19 30,408.33 30,397.19 30,408.33 71.8K
17:35 30,408.33 30,408.33 30,390.58 30,406.06 68.8K
17:36 30,414.71 30,414.71 30,414.71 30,414.71 15.9K
17:37 30,414.71 30,414.71 30,414.71 30,414.71 0.0K
17:38 30,414.71 30,414.71 30,409.02 30,409.02 8.0K
17:39 30,408.81 30,415.26 30,408.81 30,415.26 536.7K
17:40 30,415.26 30,415.26 30,413.67 30,415.26 19.6K
17:41 30,415.26 30,415.26 30,415.26 30,415.26 13.1K
17:42 30,415.26 30,415.26 30,415.26 30,415.26 0.0K
17:43 30,415.26 30,415.26 30,410.48 30,412.40 130.6K
17:44 30,412.40 30,412.40 30,409.22 30,409.22 6.5K
17:45 30,415.58 30,415.58 30,415.58 30,415.58 52.2K
17:46 30,415.58 30,421.27 30,415.58 30,421.27 0.8K
17:47 30,421.27 30,421.27 30,421.27 30,421.27 8.6K
17:48 30,421.27 30,421.27 30,414.91 30,414.91 6.5K
17:49 30,419.68 30,419.68 30,419.68 30,419.68 6.5K
17:50 30,413.53 30,413.53 30,413.53 30,413.53 30.1K
17:51 30,418.31 30,418.31 30,418.31 30,418.31 52.2K
17:52 30,418.31 30,418.31 30,415.13 30,415.13 45.7K
17:53 30,415.13 30,415.13 30,415.13 30,415.13 0.0K
17:54 30,415.13 30,418.31 30,415.13 30,418.31 13.0K
17:55 30,418.31 30,418.31 30,409.43 30,409.43 41.6K
17:56 30,409.43 30,409.43 30,408.74 30,408.74 4.3K
17:57 30,408.74 30,411.92 30,408.74 30,411.92 6.9K
17:58 30,411.92 30,411.92 30,400.79 30,400.79 947.6K
17:59 30,410.49 30,410.49 30,410.49 30,410.49 1.7K
18:00 30,411.41 30,420.95 30,411.41 30,420.95 463.2K
18:01 30,420.95 30,425.50 30,419.81 30,425.50 8.6K
18:02 30,425.50 30,428.68 30,425.50 30,428.68 360.2K
18:03 30,428.68 30,428.68 30,422.99 30,422.99 36.3K
18:04 30,424.13 30,429.53 30,420.66 30,429.53 749.1K
18:05 30,426.07 30,429.25 30,426.07 30,429.25 140.7K
18:06 30,429.25 30,430.84 30,429.25 30,430.84 71.8K
18:07 30,432.43 30,432.43 30,432.43 30,432.43 297.4K
18:08 30,432.43 30,433.12 30,432.43 30,433.12 0.7K
18:09 30,433.12 30,434.71 30,433.12 30,434.71 542.2K
18:10 30,441.08 30,441.08 30,439.48 30,439.48 470.5K
18:11 30,439.48 30,439.48 30,431.53 30,436.30 280.9K
18:12 30,436.30 30,436.30 30,434.71 30,435.00 71.9K
18:13 30,435.00 30,435.00 30,423.62 30,423.62 34.2K
18:14 30,426.11 30,426.11 30,426.11 30,426.11 568.8K
18:15 30,426.11 30,429.29 30,422.93 30,422.93 58.8K
18:16 30,422.93 30,435.73 30,422.93 30,424.60 405.8K
18:17 30,424.60 30,434.30 30,424.60 30,434.30 63.1K
18:18 30,434.30 30,435.00 30,434.30 30,435.00 0.7K
18:19 30,446.13 30,447.72 30,441.36 30,441.36 254.8K
18:20 30,444.54 30,444.54 30,444.54 30,444.54 26.1K
18:21 30,444.54 30,450.15 30,443.09 30,450.15 263.0K
18:22 30,453.58 30,461.53 30,453.58 30,461.53 412.3K
18:23 30,461.53 30,461.53 30,461.53 30,461.53 19.6K
18:24 30,455.17 30,459.94 30,455.17 30,459.72 287.7K
18:25 30,461.31 30,462.17 30,461.31 30,462.17 52.4K
18:26 30,461.48 30,463.07 30,461.48 30,463.07 236.1K
18:27 30,464.66 30,466.25 30,459.89 30,461.40 294.9K
18:28 30,455.04 30,455.04 30,443.65 30,443.65 20.4K
18:29 30,446.89 30,446.89 30,436.62 30,440.57 2,601.9K
18:30 30,440.57 30,440.57 30,440.57 30,440.57 176.4K
18:31 30,440.57 30,440.57 30,435.80 30,435.80 150.2K
18:32 30,437.39 30,437.39 30,437.39 30,437.39 124.1K
18:33 30,437.39 30,448.77 30,437.39 30,447.18 7.3K
18:34 30,448.77 30,451.96 30,448.77 30,451.96 340.4K
18:35 30,451.96 30,451.96 30,447.91 30,447.91 77.5K
18:36 30,446.32 30,446.32 30,446.32 30,446.32 223.8K
18:37 30,449.50 30,449.50 30,426.56 30,426.56 330.0K
18:38 30,426.56 30,439.55 30,426.56 30,439.55 41.2K
18:39 30,416.17 30,416.17 30,409.80 30,410.67 236.9K
18:40 30,410.67 30,410.67 30,410.67 30,410.67 0.0K
18:51 30,420.22 30,420.22 30,420.22 30,420.22 5,111.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし