最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 60.55 60.55 60.35 60.35 50.9K
09:31 60.35 60.35 60.35 60.35 2.1K
09:32 60.58 60.71 60.58 60.71 7.0K
09:33 60.80 61.00 60.80 61.00 5.9K
09:34 60.34 60.67 60.34 60.36 2.1K
09:35 60.67 60.67 60.36 60.36 3.8K
09:36 60.54 60.54 60.34 60.34 1.5K
09:37 60.24 60.37 60.24 60.35 3.0K
09:38 60.22 60.38 60.18 60.18 0.8K
09:39 60.20 60.20 60.19 60.19 2.6K
09:40 60.19 60.37 60.19 60.19 6.0K
09:41 60.19 60.25 60.19 60.25 6.3K
09:42 60.05 60.30 60.05 60.17 2.5K
09:43 60.11 60.11 60.11 60.11 5.3K
09:45 60.02 60.16 60.02 60.12 7.0K
09:46 60.24 60.34 60.22 60.34 5.2K
09:47 60.33 60.34 60.33 60.34 1.8K
09:48 60.37 60.37 60.34 60.34 4.6K
09:49 60.34 60.34 60.34 60.34 3.0K
09:50 60.35 60.35 60.35 60.35 0.4K
09:51 60.35 60.47 60.35 60.47 3.4K
09:52 60.49 60.49 60.31 60.31 2.3K
09:53 60.48 60.48 60.48 60.48 0.6K
09:54 60.50 60.50 60.46 60.46 1.1K
09:55 60.46 60.56 60.45 60.56 2.9K
09:56 60.55 60.55 60.55 60.55 0.9K
09:57 60.50 60.50 60.50 60.50 0.6K
09:58 60.59 60.99 60.56 60.99 45.3K
09:59 61.02 61.03 60.84 60.84 4.7K
10:00 61.16 61.16 60.98 61.07 12.7K
10:01 60.98 61.12 60.85 61.12 4.4K
10:02 61.05 61.20 61.04 61.05 5.0K
10:04 61.18 61.18 61.06 61.06 1.3K
10:05 61.00 61.06 61.00 61.06 1.2K
10:06 61.06 61.06 61.06 61.06 3.9K
10:07 61.09 61.16 61.06 61.06 2.0K
10:08 61.06 61.10 61.03 61.10 3.7K
10:09 61.05 61.10 60.93 60.93 7.5K
10:10 60.89 60.90 60.79 60.79 3.2K
10:11 60.74 60.78 60.74 60.78 7.4K
10:12 60.75 60.75 60.71 60.71 0.9K
10:13 60.70 60.70 60.61 60.61 1.3K
10:14 60.55 60.55 60.55 60.55 1.8K
10:15 60.55 60.55 60.55 60.55 1.0K
10:17 60.49 60.49 60.48 60.48 0.8K
10:18 60.42 60.42 60.35 60.42 1.5K
10:19 60.42 60.42 60.31 60.32 2.1K
10:20 60.37 60.37 60.13 60.15 47.2K
10:21 60.15 60.40 60.15 60.40 9.5K
10:22 60.45 60.45 60.32 60.45 6.5K
10:23 60.47 60.47 60.47 60.47 1.4K
10:25 60.33 60.33 60.33 60.33 0.8K
10:26 60.28 60.33 60.28 60.33 1.4K
10:27 60.33 60.55 60.33 60.55 4.4K
10:30 60.50 60.50 60.42 60.42 2.2K
10:31 60.43 60.54 60.43 60.54 1.5K
10:32 60.44 60.44 60.44 60.44 0.2K
10:33 60.46 60.46 60.46 60.46 1.0K
10:34 60.39 60.46 60.39 60.46 1.5K
10:35 60.54 60.54 60.54 60.54 1.6K
10:36 60.56 60.56 60.54 60.54 1.4K
10:37 60.54 60.54 60.44 60.44 3.9K
10:38 60.45 60.51 60.45 60.51 1.9K
10:39 60.55 60.55 60.39 60.40 3.2K
10:40 60.41 60.42 60.39 60.42 1.6K
10:41 60.40 60.42 60.38 60.40 1.6K
10:42 60.39 60.48 60.39 60.48 3.0K
10:44 60.49 60.56 60.49 60.56 3.1K
10:45 60.56 60.56 60.54 60.54 0.7K
10:46 60.58 60.59 60.54 60.59 1.6K
10:47 60.57 60.59 60.57 60.59 0.5K
10:48 60.62 60.62 60.53 60.53 2.6K
10:49 60.56 60.56 60.56 60.56 1.2K
10:51 60.53 60.53 60.53 60.53 0.7K
10:52 60.55 60.61 60.55 60.61 3.2K
10:53 60.57 60.71 60.57 60.71 3.8K
10:54 60.68 60.77 60.66 60.77 4.4K
10:55 60.81 60.85 60.62 60.62 6.1K
10:56 60.58 60.58 60.52 60.58 1.0K
10:57 60.52 60.52 60.51 60.51 1.5K
10:58 60.51 60.51 60.20 60.34 3.0K
10:59 60.41 60.41 60.39 60.39 0.8K
11:00 60.41 60.41 60.41 60.41 0.8K
11:01 60.39 60.44 60.39 60.43 3.3K
11:02 60.38 60.49 60.38 60.47 3.3K
11:03 60.42 60.54 60.42 60.54 5.4K
11:04 60.56 60.62 60.52 60.52 3.6K
11:06 60.52 60.52 60.45 60.45 2.6K
11:07 60.42 60.42 60.41 60.41 0.8K
11:08 60.41 60.49 60.41 60.49 1.4K
11:09 60.45 60.49 60.45 60.49 1.5K
11:10 60.44 60.44 60.44 60.44 1.1K
11:11 60.44 60.44 60.44 60.44 1.1K
11:12 60.41 60.47 60.41 60.41 0.9K
11:13 60.41 60.41 60.36 60.38 2.4K
11:14 60.40 60.40 60.40 60.40 0.2K
11:15 60.48 60.51 60.45 60.45 2.4K
11:16 60.46 60.51 60.46 60.51 1.7K
11:17 60.45 60.45 60.45 60.45 1.4K
11:18 60.51 60.51 60.51 60.51 2.1K
11:19 60.48 60.52 60.48 60.52 1.5K
11:20 60.50 60.50 60.35 60.48 7.5K
11:21 60.50 60.50 60.44 60.44 2.8K
11:22 60.46 60.46 60.46 60.46 1.1K
11:23 60.46 60.50 60.45 60.45 4.5K
11:24 60.48 60.55 60.45 60.55 6.5K
11:25 60.63 60.63 60.63 60.63 1.9K
11:26 60.57 60.57 60.57 60.57 1.4K
11:27 60.58 60.63 60.52 60.52 6.0K
11:28 60.58 60.58 60.58 60.58 1.3K
11:29 60.53 60.53 60.53 60.53 0.4K
11:30 60.58 60.58 60.52 60.55 2.8K
11:31 60.55 60.56 60.55 60.56 2.9K
11:32 60.56 60.64 60.51 60.64 5.6K
11:33 60.68 60.77 60.68 60.72 3.9K
11:34 60.73 60.74 60.72 60.74 2.1K
11:35 60.69 60.69 60.69 60.69 3.0K
11:36 60.63 60.68 60.63 60.63 1.1K
11:37 60.64 60.68 60.64 60.68 2.2K
11:38 60.66 60.77 60.66 60.73 3.2K
11:39 60.71 60.76 60.71 60.76 1.2K
11:40 60.72 60.72 60.70 60.70 3.3K
11:41 60.70 60.70 60.66 60.70 3.4K
11:42 60.64 60.70 60.64 60.70 6.5K
11:43 60.72 60.72 60.72 60.72 3.0K
11:44 60.76 60.77 60.75 60.75 3.2K
11:45 60.76 60.77 60.76 60.77 0.9K
11:46 60.77 60.80 60.63 60.63 8.9K
11:47 60.63 60.63 60.63 60.63 0.4K
11:48 60.60 60.60 60.53 60.58 5.5K
11:49 60.58 60.58 60.58 60.58 2.6K
11:50 60.59 60.66 60.59 60.66 3.4K
11:51 60.67 60.73 60.67 60.73 4.8K
11:52 60.69 60.69 60.67 60.67 1.4K
11:53 60.71 60.75 60.71 60.75 4.3K
11:54 60.72 60.72 60.66 60.66 0.8K
11:56 60.70 60.74 60.70 60.74 3.3K
11:57 60.73 60.77 60.73 60.74 3.0K
11:58 60.74 60.74 60.73 60.73 1.1K
11:59 60.71 60.71 60.60 60.61 3.9K
12:00 60.67 60.67 60.63 60.67 3.8K
12:01 60.71 60.74 60.68 60.71 2.0K
12:02 60.68 60.68 60.68 60.68 1.0K
12:03 60.68 60.68 60.68 60.68 1.3K
12:04 60.61 60.61 60.60 60.61 5.8K
12:05 60.57 60.57 60.56 60.56 0.7K
12:06 60.47 60.48 60.43 60.46 12.0K
12:07 60.46 60.46 60.46 60.46 0.3K
12:08 60.46 60.52 60.46 60.50 7.1K
12:09 60.54 60.56 60.54 60.56 2.7K
12:10 60.50 60.58 60.50 60.57 3.7K
12:11 60.57 60.57 60.49 60.51 3.8K
12:12 60.48 60.50 60.48 60.50 2.6K
12:13 60.51 60.54 60.51 60.54 5.4K
12:14 60.54 60.57 60.52 60.52 3.4K
12:15 60.48 60.49 60.46 60.46 1.9K
12:16 60.45 60.45 60.45 60.45 1.4K
12:17 60.39 60.40 60.39 60.39 4.2K
12:18 60.39 60.39 60.39 60.39 1.0K
12:20 60.38 60.38 60.31 60.31 2.8K
12:21 60.27 60.30 60.25 60.30 3.5K
12:22 60.28 60.40 60.28 60.34 5.9K
12:24 60.33 60.33 60.28 60.28 1.9K
12:25 60.31 60.31 60.28 60.28 1.7K
12:26 60.28 60.32 60.20 60.23 6.6K
12:27 60.22 60.23 60.22 60.23 1.1K
12:28 60.19 60.19 60.19 60.19 0.3K
12:29 60.27 60.27 60.27 60.27 1.0K
12:30 60.25 60.25 60.25 60.25 0.3K
12:31 60.25 60.25 60.20 60.20 1.5K
12:32 60.20 60.21 60.16 60.19 1.9K
12:33 60.18 60.18 60.17 60.17 1.3K
12:34 60.17 60.17 60.16 60.16 1.2K
12:36 60.21 60.21 60.13 60.18 7.8K
12:37 60.20 60.20 60.20 60.20 0.7K
12:38 60.19 60.19 60.07 60.07 2.8K
12:39 60.13 60.23 60.13 60.18 8.1K
12:40 60.22 60.22 60.19 60.19 2.9K
12:41 60.22 60.30 60.21 60.30 3.0K
12:42 60.30 60.38 60.30 60.30 3.8K
12:43 60.27 60.27 60.27 60.27 2.5K
12:45 60.23 60.23 60.23 60.23 1.4K
12:46 60.19 60.19 60.19 60.19 0.4K
12:47 60.15 60.17 60.15 60.17 2.6K
12:48 60.15 60.15 60.07 60.12 1.4K
12:49 60.14 60.14 60.08 60.08 5.9K
12:50 60.05 60.05 60.05 60.05 1.0K
12:51 60.04 60.08 60.03 60.08 12.5K
12:53 60.00 60.00 59.94 59.97 24.1K
12:54 60.00 60.01 59.92 59.92 6.3K
12:55 59.93 59.93 59.90 59.90 2.4K
12:56 60.01 60.01 59.99 59.99 2.0K
12:57 59.96 59.98 59.93 59.94 2.1K
12:58 59.92 59.92 59.78 59.78 2.4K
12:59 59.85 59.96 59.85 59.96 5.1K
13:00 59.98 59.98 59.97 59.97 1.8K
13:01 59.98 59.98 59.96 59.97 0.7K
13:02 60.00 60.08 60.00 60.08 2.6K
13:03 60.06 60.13 60.06 60.13 1.8K
13:04 60.13 60.13 60.10 60.10 0.4K
13:05 60.10 60.22 60.07 60.22 3.3K
13:06 60.26 60.26 60.26 60.26 1.3K
13:07 60.17 60.18 60.17 60.17 0.7K
13:08 60.18 60.18 60.14 60.17 1.8K
13:09 60.17 60.29 60.17 60.24 4.2K
13:10 60.24 60.24 60.15 60.15 2.8K
13:11 60.07 60.09 60.06 60.08 3.5K
13:12 60.09 60.09 60.06 60.06 0.9K
13:13 60.06 60.09 60.06 60.09 0.4K
13:14 60.09 60.09 60.06 60.06 1.0K
13:15 60.09 60.09 60.06 60.06 5.9K
13:16 60.08 60.08 60.08 60.08 3.1K
13:17 60.06 60.06 60.00 60.02 3.7K
13:18 60.01 60.01 60.01 60.01 1.9K
13:19 59.92 59.99 59.92 59.97 5.1K
13:20 59.98 59.98 59.98 59.98 0.3K
13:21 59.92 59.92 59.89 59.89 1.1K
13:22 59.83 59.90 59.83 59.90 3.1K
13:23 59.92 60.07 59.92 60.05 5.3K
13:24 60.06 60.06 60.04 60.04 0.3K
13:25 60.05 60.12 60.05 60.10 3.9K
13:26 60.10 60.14 60.07 60.14 7.1K
13:27 60.21 60.21 60.18 60.18 0.7K
13:28 60.19 60.25 60.19 60.25 2.1K
13:29 60.28 60.31 60.26 60.26 2.2K
13:30 60.27 60.27 60.27 60.27 0.1K
13:31 60.20 60.22 60.20 60.22 1.6K
13:32 60.23 60.23 60.16 60.16 1.0K
13:33 60.16 60.16 60.09 60.09 1.0K
13:34 60.22 60.22 60.09 60.09 2.3K
13:35 60.14 60.14 60.13 60.13 1.6K
13:36 60.06 60.06 60.05 60.05 0.8K
13:37 60.05 60.08 60.04 60.04 1.7K
13:38 60.08 60.12 60.08 60.11 3.3K
13:39 60.11 60.15 60.11 60.15 1.4K
13:40 60.12 60.12 60.11 60.11 0.9K
13:41 60.11 60.13 60.11 60.13 0.6K
13:42 60.14 60.14 60.11 60.11 1.3K
13:43 60.12 60.17 60.12 60.14 2.4K
13:44 60.13 60.13 59.98 59.98 2.7K
13:45 60.01 60.05 60.01 60.05 2.1K
13:46 60.02 60.02 59.98 59.99 2.8K
13:47 59.99 60.01 59.99 60.01 0.9K
13:48 60.06 60.07 60.06 60.07 3.7K
13:49 60.05 60.05 60.04 60.04 1.0K
13:50 60.04 60.04 60.04 60.04 0.8K
13:51 60.04 60.07 60.03 60.03 2.0K
13:52 60.06 60.13 60.06 60.13 4.0K
13:53 60.12 60.12 60.12 60.12 1.0K
13:54 60.12 60.12 60.07 60.07 1.2K
13:55 60.08 60.08 60.05 60.05 0.8K
13:56 60.07 60.07 60.04 60.04 1.4K
13:57 60.03 60.03 60.03 60.03 0.9K
13:58 60.01 60.04 60.01 60.01 1.8K
13:59 60.06 60.11 60.02 60.11 6.9K
14:00 60.16 60.28 60.16 60.28 3.5K
14:01 60.23 60.23 60.17 60.17 1.9K
14:02 60.17 60.17 60.12 60.12 1.1K
14:03 60.17 60.17 60.16 60.16 1.2K
14:04 60.12 60.19 60.12 60.15 11.5K
14:05 60.16 60.16 60.12 60.12 11.2K
14:06 60.09 60.13 60.09 60.13 1.0K
14:07 60.10 60.10 59.97 59.97 3.1K
14:08 59.93 59.98 59.92 59.92 7.9K
14:09 59.92 59.92 59.90 59.90 0.9K
14:10 59.92 59.95 59.91 59.91 4.3K
14:11 59.96 59.96 59.91 59.91 3.2K
14:12 59.89 59.90 59.88 59.88 2.4K
14:13 59.88 59.96 59.88 59.90 5.7K
14:14 59.95 59.95 59.95 59.95 0.8K
14:15 59.93 59.94 59.93 59.94 2.0K
14:16 59.93 60.02 59.90 60.00 6.3K
14:17 60.04 60.04 60.04 60.04 0.7K
14:18 59.95 59.95 59.95 59.95 1.3K
14:19 59.94 59.99 59.94 59.99 1.6K
14:20 59.96 59.96 59.93 59.93 1.4K
14:21 59.93 59.98 59.93 59.96 3.2K
14:22 59.93 59.96 59.93 59.96 1.2K
14:23 59.98 60.05 59.98 60.05 5.8K
14:24 60.06 60.06 60.02 60.02 2.6K
14:25 60.09 60.11 60.07 60.07 3.2K
14:26 60.02 60.04 60.02 60.04 2.2K
14:28 60.00 60.01 60.00 60.01 0.4K
14:29 60.03 60.04 60.02 60.04 2.4K
14:30 60.08 60.16 60.01 60.16 5.8K
14:31 60.20 60.20 60.20 60.20 1.6K
14:32 60.15 60.15 60.09 60.09 2.6K
14:33 60.06 60.13 60.06 60.13 1.2K
14:34 60.07 60.07 60.06 60.06 1.5K
14:35 60.06 60.06 60.06 60.06 0.6K
14:36 60.13 60.13 60.08 60.08 3.9K
14:37 60.06 60.10 60.06 60.10 2.1K
14:38 60.08 60.12 60.08 60.12 2.6K
14:39 60.10 60.17 60.10 60.17 7.0K
14:40 60.16 60.16 60.16 60.16 0.3K
14:41 60.16 60.18 60.16 60.17 1.2K
14:42 60.12 60.17 60.12 60.17 7.1K
14:43 60.13 60.21 60.13 60.21 5.2K
14:44 60.17 60.17 60.14 60.14 3.8K
14:45 60.16 60.21 60.16 60.20 2.3K
14:46 60.22 60.22 60.17 60.17 2.5K
14:47 60.21 60.21 60.21 60.21 0.8K
14:48 60.24 60.24 60.22 60.22 0.6K
14:49 60.23 60.26 60.23 60.26 2.5K
14:50 60.24 60.24 60.21 60.21 2.3K
14:51 60.15 60.16 60.15 60.16 1.2K
14:52 60.19 60.19 60.14 60.14 1.5K
14:53 60.20 60.20 60.20 60.20 0.7K
14:54 60.21 60.22 60.20 60.22 3.9K
14:55 60.22 60.22 60.12 60.16 6.1K
14:56 60.17 60.17 60.15 60.15 2.7K
14:57 60.15 60.18 60.13 60.13 1.3K
14:58 60.16 60.16 60.16 60.16 2.7K
14:59 60.16 60.16 60.12 60.12 4.4K
15:00 60.10 60.18 60.10 60.18 6.7K
15:01 60.22 60.22 60.22 60.22 3.6K
15:02 60.22 60.26 60.20 60.20 3.5K
15:03 60.24 60.24 60.21 60.23 6.5K
15:04 60.20 60.20 60.19 60.19 1.3K
15:05 60.24 60.25 60.22 60.25 3.7K
15:06 60.27 60.27 60.24 60.24 1.0K
15:07 60.21 60.25 60.21 60.25 4.8K
15:09 60.23 60.26 60.23 60.25 6.6K
15:10 60.25 60.32 60.24 60.32 4.3K
15:11 60.30 60.30 60.23 60.23 2.0K
15:12 60.21 60.22 60.20 60.20 2.4K
15:13 60.19 60.19 60.17 60.17 0.9K
15:14 60.14 60.17 60.13 60.13 1.0K
15:15 60.20 60.24 60.20 60.24 3.8K
15:16 60.26 60.30 60.26 60.30 3.4K
15:17 60.33 60.35 60.27 60.27 3.7K
15:18 60.27 60.27 60.19 60.20 5.5K
15:19 60.17 60.17 60.12 60.12 2.5K
15:20 60.11 60.14 60.11 60.14 3.4K
15:21 60.15 60.17 60.08 60.08 7.7K
15:22 60.11 60.22 60.11 60.21 10.0K
15:23 60.22 60.23 60.21 60.23 6.2K
15:24 60.20 60.22 60.19 60.21 1.2K
15:25 60.23 60.24 60.23 60.24 3.4K
15:26 60.24 60.25 60.19 60.20 6.1K
15:27 60.20 60.20 60.18 60.19 1.8K
15:28 60.21 60.21 60.15 60.15 3.8K
15:29 60.14 60.19 60.14 60.16 2.5K
15:30 60.18 60.18 60.17 60.18 4.0K
15:31 60.18 60.23 60.17 60.22 6.9K
15:32 60.18 60.20 60.13 60.20 6.2K
15:33 60.21 60.21 60.21 60.21 1.4K
15:34 60.25 60.27 60.25 60.27 5.8K
15:35 60.27 60.27 60.20 60.20 3.5K
15:36 60.21 60.28 60.21 60.28 2.8K
15:37 60.26 60.27 60.26 60.27 1.0K
15:38 60.27 60.31 60.25 60.25 9.7K
15:39 60.23 60.24 60.23 60.24 0.5K
15:40 60.27 60.29 60.27 60.29 3.0K
15:41 60.28 60.32 60.28 60.29 6.4K
15:42 60.29 60.29 60.29 60.29 3.2K
15:43 60.27 60.27 60.24 60.25 5.1K
15:44 60.25 60.27 60.25 60.25 1.5K
15:45 60.25 60.38 60.25 60.38 13.7K
15:46 60.37 60.40 60.37 60.40 3.8K
15:47 60.38 60.38 60.28 60.28 3.5K
15:48 60.30 60.34 60.27 60.34 8.6K
15:49 60.35 60.37 60.35 60.37 5.4K
15:50 60.40 60.47 60.40 60.43 12.7K
15:51 60.44 60.45 60.39 60.39 10.0K
15:52 60.38 60.54 60.38 60.53 12.7K
15:53 60.55 60.60 60.55 60.59 8.7K
15:54 60.60 60.61 60.49 60.53 14.0K
15:55 60.60 60.63 60.55 60.58 22.6K
15:56 60.59 60.59 60.51 60.51 19.7K
15:57 60.51 60.52 60.48 60.52 26.1K
15:58 60.50 60.52 60.49 60.51 47.1K
15:59 60.51 60.55 60.50 60.53 500.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし