最終更新: 2025-10-03
時間 始値 高値 安値 終値 出来高
09:00 3,091.00 3,126.00 3,091.00 3,110.00 90.9K
09:05 3,111.00 3,115.00 3,102.00 3,110.00 18.4K
09:10 3,110.00 3,117.00 3,109.00 3,115.00 12.2K
09:15 3,114.00 3,129.00 3,114.00 3,121.00 25.3K
09:20 3,121.00 3,125.00 3,117.00 3,117.00 16.8K
09:25 3,116.00 3,118.00 3,113.00 3,114.00 12.1K
09:30 3,114.00 3,125.00 3,114.00 3,120.00 10.6K
09:35 3,121.00 3,133.00 3,120.00 3,133.00 26.3K
09:40 3,133.00 3,136.00 3,131.00 3,134.00 20.6K
09:45 3,135.00 3,147.00 3,135.00 3,140.00 32.4K
09:50 3,141.00 3,142.00 3,137.00 3,142.00 12.3K
09:55 3,140.00 3,143.00 3,136.00 3,143.00 12.2K
10:00 3,142.00 3,147.00 3,140.00 3,143.00 20.4K
10:05 3,143.00 3,146.00 3,141.00 3,144.00 14.9K
10:10 3,144.00 3,147.00 3,142.00 3,144.00 16.0K
10:15 3,142.00 3,142.00 3,132.00 3,132.00 16.3K
10:20 3,132.00 3,132.00 3,129.00 3,130.00 8.3K
10:25 3,130.00 3,135.00 3,130.00 3,134.00 19.6K
10:30 3,134.00 3,139.00 3,133.00 3,139.00 8.0K
10:35 3,137.00 3,137.00 3,133.00 3,133.00 9.8K
10:40 3,132.00 3,133.00 3,129.00 3,129.00 4.0K
10:45 3,129.00 3,130.00 3,126.00 3,127.00 16.0K
10:50 3,127.00 3,130.00 3,125.00 3,129.00 22.3K
10:55 3,129.00 3,130.00 3,128.00 3,130.00 6.8K
11:00 3,130.00 3,132.00 3,127.00 3,128.00 23.4K
11:05 3,128.00 3,132.00 3,128.00 3,131.00 10.4K
11:10 3,131.00 3,132.00 3,131.00 3,132.00 3.5K
11:15 3,132.00 3,134.00 3,131.00 3,134.00 8.1K
11:20 3,135.00 3,138.00 3,135.00 3,136.00 16.8K
11:25 3,136.00 3,139.00 3,136.00 3,138.00 11.4K
11:30 3,137.00 3,137.00 3,137.00 3,137.00 1.0K
12:30 3,135.00 3,144.00 3,134.00 3,135.00 38.9K
12:35 3,135.00 3,135.00 3,124.00 3,135.00 27.9K
12:40 3,135.00 3,135.00 3,127.00 3,129.00 24.0K
12:45 3,128.00 3,130.00 3,127.00 3,129.00 8.2K
12:50 3,129.00 3,133.00 3,129.00 3,130.00 13.7K
12:55 3,130.00 3,131.00 3,128.00 3,128.00 7.3K
13:00 3,128.00 3,128.00 3,126.00 3,126.00 14.9K
13:05 3,127.00 3,127.00 3,125.00 3,125.00 4.1K
13:10 3,128.00 3,130.00 3,127.00 3,128.00 16.6K
13:15 3,127.00 3,129.00 3,122.00 3,123.00 26.7K
13:20 3,122.00 3,122.00 3,118.00 3,120.00 10.6K
13:25 3,121.00 3,123.00 3,120.00 3,123.00 9.6K
13:30 3,123.00 3,126.00 3,123.00 3,125.00 8.1K
13:35 3,125.00 3,126.00 3,124.00 3,125.00 6.4K
13:40 3,125.00 3,126.00 3,124.00 3,126.00 10.9K
13:45 3,126.00 3,130.00 3,126.00 3,130.00 6.9K
13:50 3,130.00 3,134.00 3,130.00 3,134.00 13.6K
13:55 3,134.00 3,134.00 3,131.00 3,132.00 10.5K
14:00 3,132.00 3,132.00 3,130.00 3,132.00 6.7K
14:05 3,132.00 3,137.00 3,132.00 3,135.00 18.1K
14:10 3,136.00 3,137.00 3,135.00 3,136.00 3.8K
14:15 3,136.00 3,140.00 3,134.00 3,135.00 19.6K
14:20 3,135.00 3,135.00 3,133.00 3,134.00 6.6K
14:25 3,134.00 3,135.00 3,133.00 3,135.00 12.9K
14:30 3,135.00 3,136.00 3,135.00 3,135.00 8.9K
14:35 3,134.00 3,135.00 3,132.00 3,132.00 14.7K
14:40 3,133.00 3,138.00 3,133.00 3,138.00 13.9K
14:45 3,138.00 3,138.00 3,133.00 3,135.00 22.5K
14:50 3,135.00 3,136.00 3,135.00 3,135.00 3.0K
14:55 3,136.00 3,140.00 3,136.00 3,139.00 35.1K
15:00 3,139.00 3,140.00 3,138.00 3,140.00 21.0K
15:05 3,140.00 3,142.00 3,138.00 3,142.00 29.3K
15:10 3,142.00 3,143.00 3,140.00 3,142.00 38.4K
15:15 3,142.00 3,147.00 3,142.00 3,146.00 36.1K
15:20 3,146.00 3,148.00 3,145.00 3,148.00 33.8K
15:30 3,142.00 3,142.00 3,142.00 3,142.00 481.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし