株式会社MTG (7806)

7806
🏛️ 日本 →
5,060.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:05 4,755.00 4,825.00 4,725.00 4,760.00 101.6K
09:10 4,770.00 4,850.00 4,770.00 4,845.00 35.4K
09:15 4,850.00 4,850.00 4,800.00 4,820.00 27.9K
09:20 4,820.00 4,845.00 4,785.00 4,820.00 29.0K
09:25 4,815.00 4,815.00 4,750.00 4,760.00 9.4K
09:30 4,755.00 4,805.00 4,755.00 4,775.00 8.6K
09:35 4,775.00 4,805.00 4,775.00 4,805.00 3.4K
09:40 4,810.00 4,810.00 4,805.00 4,805.00 3.4K
09:45 4,795.00 4,810.00 4,780.00 4,785.00 6.2K
09:50 4,780.00 4,790.00 4,775.00 4,790.00 3.8K
09:55 4,785.00 4,810.00 4,785.00 4,800.00 7.9K
10:00 4,805.00 4,810.00 4,805.00 4,805.00 3.9K
10:05 4,810.00 4,810.00 4,795.00 4,805.00 2.5K
10:10 4,795.00 4,800.00 4,790.00 4,800.00 2.0K
10:15 4,800.00 4,840.00 4,800.00 4,830.00 16.8K
10:20 4,825.00 4,840.00 4,825.00 4,835.00 4.6K
10:25 4,835.00 4,840.00 4,830.00 4,835.00 8.9K
10:30 4,840.00 4,875.00 4,840.00 4,865.00 26.9K
10:35 4,865.00 4,905.00 4,865.00 4,900.00 23.9K
10:40 4,890.00 4,940.00 4,890.00 4,940.00 15.9K
10:45 4,940.00 4,960.00 4,930.00 4,950.00 22.2K
10:50 4,945.00 4,970.00 4,940.00 4,960.00 17.4K
10:55 4,960.00 4,965.00 4,905.00 4,935.00 29.0K
11:00 4,940.00 4,940.00 4,890.00 4,900.00 12.4K
11:05 4,905.00 4,915.00 4,905.00 4,910.00 2.9K
11:10 4,910.00 4,935.00 4,910.00 4,925.00 2.1K
11:15 4,925.00 4,935.00 4,920.00 4,920.00 2.4K
11:20 4,920.00 4,920.00 4,905.00 4,915.00 1.3K
11:25 4,925.00 4,925.00 4,910.00 4,910.00 3.4K
11:30 4,920.00 4,920.00 4,920.00 4,920.00 0.2K
12:30 4,920.00 4,920.00 4,845.00 4,865.00 24.8K
12:35 4,865.00 4,865.00 4,810.00 4,810.00 6.0K
12:40 4,810.00 4,820.00 4,810.00 4,815.00 6.1K
12:45 4,810.00 4,845.00 4,810.00 4,845.00 3.2K
12:50 4,835.00 4,870.00 4,835.00 4,870.00 5.7K
12:55 4,855.00 4,870.00 4,850.00 4,860.00 4.0K
13:00 4,875.00 4,875.00 4,860.00 4,870.00 3.7K
13:05 4,875.00 4,890.00 4,870.00 4,885.00 5.4K
13:10 4,885.00 4,905.00 4,875.00 4,900.00 7.1K
13:15 4,900.00 4,920.00 4,900.00 4,915.00 3.9K
13:20 4,910.00 4,960.00 4,910.00 4,955.00 27.1K
13:25 4,955.00 4,975.00 4,950.00 4,960.00 10.1K
13:30 4,960.00 4,990.00 4,930.00 4,950.00 31.3K
13:35 4,955.00 4,965.00 4,915.00 4,930.00 12.3K
13:40 4,935.00 4,945.00 4,935.00 4,940.00 3.5K
13:45 4,940.00 4,940.00 4,925.00 4,930.00 2.8K
13:50 4,930.00 4,930.00 4,925.00 4,925.00 2.1K
13:55 4,925.00 4,930.00 4,920.00 4,925.00 3.7K
14:00 4,940.00 4,980.00 4,940.00 4,975.00 26.2K
14:05 4,970.00 4,980.00 4,970.00 4,970.00 6.5K
14:10 4,965.00 4,975.00 4,950.00 4,975.00 8.7K
14:15 4,975.00 4,980.00 4,970.00 4,970.00 3.2K
14:20 4,970.00 4,980.00 4,965.00 4,975.00 9.4K
14:25 4,975.00 4,975.00 4,965.00 4,975.00 3.5K
14:30 4,980.00 4,990.00 4,980.00 4,990.00 13.4K
14:35 4,990.00 5,050.00 4,990.00 5,040.00 36.9K
14:40 5,050.00 5,060.00 5,030.00 5,030.00 12.8K
14:45 5,030.00 5,040.00 5,020.00 5,030.00 5.0K
14:50 5,030.00 5,030.00 4,995.00 4,995.00 16.1K
14:55 5,000.00 5,020.00 4,995.00 5,020.00 6.5K
15:00 5,020.00 5,020.00 4,995.00 5,000.00 6.6K
15:05 5,000.00 5,010.00 4,975.00 4,980.00 13.3K
15:10 4,980.00 4,995.00 4,980.00 4,985.00 7.8K
15:15 4,985.00 5,010.00 4,975.00 4,985.00 19.3K
15:20 4,980.00 4,980.00 4,960.00 4,965.00 13.3K
15:30 4,990.00 4,990.00 4,990.00 4,990.00 27.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし