最終更新: 2025-10-03
時間 始値 高値 安値 終値 出来高
09:07 71.61 71.61 71.61 71.61 71.3K
09:15 71.39 71.46 71.26 71.46 204.7K
09:16 71.37 71.56 71.37 71.55 84.6K
09:17 71.56 71.56 71.44 71.56 77.0K
09:18 71.53 71.64 71.52 71.64 56.1K
09:19 71.58 71.58 71.45 71.47 48.4K
09:20 71.51 71.65 71.50 71.63 29.7K
09:21 71.60 71.73 71.60 71.67 52.8K
09:22 71.66 71.69 71.65 71.66 57.8K
09:23 71.70 71.77 71.66 71.70 191.8K
09:24 71.69 71.73 71.67 71.67 30.3K
09:25 71.70 71.70 71.65 71.67 44.7K
09:26 71.67 71.74 71.63 71.71 97.3K
09:27 71.71 71.72 71.65 71.69 46.6K
09:28 71.68 71.68 71.50 71.58 55.3K
09:29 71.59 71.59 71.42 71.44 54.4K
09:30 71.42 71.52 71.42 71.48 80.3K
09:31 71.48 71.52 71.38 71.40 91.7K
09:32 71.40 71.40 71.30 71.33 50.7K
09:33 71.34 71.46 71.32 71.37 102.3K
09:34 71.37 71.41 71.32 71.40 47.4K
09:35 71.40 71.43 71.36 71.43 47.5K
09:36 71.49 71.57 71.49 71.56 40.3K
09:37 71.61 71.69 71.59 71.69 50.5K
09:38 71.69 71.73 71.63 71.63 31.6K
09:39 71.65 71.65 71.58 71.58 4.4K
09:40 71.56 71.58 71.54 71.58 15.8K
09:41 71.54 71.55 71.42 71.42 34.5K
09:42 71.43 71.45 71.41 71.44 16.9K
09:43 71.44 71.45 71.40 71.45 32.7K
09:44 71.43 71.43 71.42 71.43 2.1K
09:45 71.41 71.52 71.41 71.50 128.7K
09:46 71.46 71.52 71.40 71.40 11.8K
09:47 71.42 71.42 71.40 71.42 2.0K
09:48 71.39 71.48 71.39 71.44 35.0K
09:49 71.44 71.44 71.36 71.40 15.1K
09:50 71.40 71.41 71.32 71.34 31.4K
09:51 71.34 71.39 71.28 71.35 51.9K
09:52 71.39 71.46 71.35 71.45 25.7K
09:53 71.45 71.52 71.45 71.45 17.0K
09:54 71.45 71.50 71.41 71.46 18.9K
09:55 71.46 71.52 71.46 71.52 16.4K
09:56 71.52 71.52 71.40 71.42 5.5K
09:57 71.42 71.42 71.37 71.39 5.3K
09:58 71.39 71.39 71.35 71.35 3.0K
09:59 71.35 71.35 71.31 71.31 8.8K
10:00 71.32 71.34 71.32 71.34 24.9K
10:01 71.34 71.34 71.28 71.28 10.3K
10:02 71.25 71.28 71.14 71.27 103.4K
10:03 71.27 71.30 71.24 71.27 11.3K
10:04 71.24 71.27 71.23 71.23 1.2K
10:05 71.25 71.25 71.19 71.19 8.2K
10:06 71.15 71.18 71.15 71.17 18.6K
10:07 71.18 71.22 71.16 71.22 40.6K
10:08 71.27 71.32 71.27 71.31 15.7K
10:09 71.31 71.34 71.25 71.28 17.2K
10:10 71.28 71.28 71.24 71.24 4.2K
10:11 71.23 71.30 71.23 71.27 16.6K
10:12 71.25 71.26 71.21 71.21 14.9K
10:13 71.24 71.29 71.20 71.29 9.2K
10:14 71.29 71.31 71.18 71.22 29.3K
10:15 71.20 71.25 71.18 71.24 38.1K
10:16 71.24 71.31 71.20 71.31 14.0K
10:17 71.31 71.35 71.27 71.34 6.6K
10:18 71.34 71.40 71.33 71.37 9.9K
10:19 71.37 71.37 71.30 71.33 6.0K
10:20 71.26 71.26 71.22 71.25 15.2K
10:21 71.25 71.25 71.18 71.25 11.6K
10:22 71.23 71.23 71.17 71.23 22.0K
10:23 71.23 71.27 71.20 71.25 8.8K
10:24 71.30 71.32 71.26 71.29 6.9K
10:25 71.20 71.30 71.20 71.30 7.2K
10:26 71.30 71.33 71.29 71.33 3.0K
10:27 71.30 71.32 71.28 71.28 9.3K
10:28 71.28 71.28 71.25 71.25 39.9K
10:29 71.21 71.25 71.20 71.25 8.4K
10:30 71.21 71.26 71.21 71.25 7.9K
10:31 71.21 71.23 71.15 71.15 32.6K
10:32 71.15 71.19 71.15 71.16 13.1K
10:33 71.13 71.18 71.13 71.18 12.9K
10:34 71.18 71.20 71.14 71.15 1.2K
10:35 71.18 71.18 71.13 71.17 5.5K
10:36 71.16 71.23 71.16 71.19 50.8K
10:37 71.20 71.27 71.19 71.19 7.1K
10:38 71.22 71.23 71.18 71.18 6.7K
10:39 71.16 71.18 71.15 71.17 1.0K
10:40 71.12 71.13 71.08 71.10 39.1K
10:41 71.12 71.18 71.10 71.13 5.4K
10:42 71.16 71.19 71.16 71.18 2.4K
10:43 71.18 71.19 71.15 71.15 13.5K
10:44 71.15 71.15 71.10 71.12 3.1K
10:45 71.10 71.12 71.06 71.06 16.5K
10:46 71.09 71.11 71.05 71.10 26.6K
10:47 71.10 71.11 71.07 71.10 12.8K
10:48 71.08 71.12 71.08 71.12 14.9K
10:49 71.11 71.17 71.11 71.17 6.5K
10:50 71.21 71.21 71.17 71.18 1.5K
10:51 71.18 71.18 71.14 71.14 2.2K
10:52 71.14 71.15 71.13 71.13 4.3K
10:53 71.12 71.17 71.12 71.17 9.7K
10:54 71.15 71.17 71.14 71.14 1.0K
10:55 71.17 71.17 71.12 71.12 8.1K
10:56 71.12 71.16 71.12 71.14 11.6K
10:57 71.14 71.15 71.11 71.13 23.7K
10:58 71.13 71.13 71.10 71.10 6.4K
10:59 71.15 71.25 71.12 71.25 51.6K
11:00 71.25 71.25 71.19 71.19 7.4K
11:01 71.19 71.21 71.17 71.21 1.7K
11:02 71.21 71.21 71.15 71.15 5.1K
11:03 71.19 71.19 71.15 71.18 5.8K
11:04 71.18 71.25 71.18 71.20 12.2K
11:05 71.20 71.20 71.13 71.17 1.2K
11:06 71.14 71.17 71.14 71.17 6.0K
11:07 71.17 71.26 71.16 71.26 10.6K
11:08 71.25 71.28 71.23 71.24 9.4K
11:09 71.25 71.25 71.24 71.25 23.2K
11:10 71.21 71.25 71.21 71.23 4.5K
11:11 71.21 71.27 71.21 71.24 5.2K
11:12 71.24 71.27 71.23 71.23 2.5K
11:13 71.27 71.30 71.27 71.30 8.5K
11:14 71.31 71.33 71.28 71.29 5.1K
11:15 71.31 71.31 71.25 71.26 11.6K
11:16 71.26 71.26 71.26 71.26 1.6K
11:17 71.24 71.29 71.24 71.28 9.6K
11:18 71.28 71.30 71.26 71.30 11.2K
11:19 71.29 71.34 71.29 71.34 3.0K
11:20 71.31 71.33 71.29 71.30 11.0K
11:21 71.33 71.33 71.30 71.30 2.5K
11:22 71.32 71.32 71.29 71.30 5.1K
11:23 71.28 71.28 71.22 71.22 9.5K
11:24 71.20 71.21 71.20 71.21 13.5K
11:25 71.21 71.21 71.19 71.19 5.4K
11:26 71.17 71.17 71.14 71.17 10.2K
11:27 71.17 71.17 71.16 71.16 2.9K
11:28 71.15 71.17 71.15 71.17 5.3K
11:29 71.17 71.17 71.16 71.16 1.1K
11:30 71.15 71.17 71.15 71.16 2.7K
11:31 71.16 71.16 71.08 71.08 28.1K
11:32 71.08 71.09 71.08 71.09 12.2K
11:33 71.09 71.15 71.09 71.12 24.3K
11:34 71.14 71.15 71.12 71.15 2.1K
11:35 71.14 71.19 71.14 71.18 2.7K
11:36 71.18 71.18 71.13 71.13 16.3K
11:37 71.15 71.15 71.13 71.14 6.1K
11:38 71.07 71.09 71.05 71.07 11.6K
11:39 71.07 71.07 71.05 71.07 11.3K
11:40 71.07 71.11 71.06 71.11 55.1K
11:41 71.11 71.11 71.09 71.11 1.9K
11:42 71.09 71.10 71.08 71.08 1.0K
11:43 71.10 71.12 71.08 71.12 15.5K
11:44 71.15 71.16 71.12 71.14 4.0K
11:45 71.14 71.14 71.07 71.07 4.2K
11:46 71.10 71.10 71.07 71.10 0.8K
11:47 71.09 71.10 71.07 71.07 18.6K
11:48 71.10 71.10 71.01 71.04 35.9K
11:49 71.02 71.09 71.02 71.09 10.1K
11:50 71.04 71.08 71.04 71.08 6.5K
11:51 71.05 71.11 71.05 71.11 59.9K
11:52 71.11 71.13 71.09 71.13 2.2K
11:53 71.13 71.13 71.10 71.10 6.4K
11:54 71.13 71.13 71.09 71.10 5.4K
11:55 71.07 71.10 71.07 71.10 19.2K
11:56 71.12 71.12 71.10 71.12 3.3K
11:57 71.09 71.12 71.08 71.08 3.4K
11:58 71.08 71.08 71.02 71.06 32.9K
11:59 71.06 71.07 71.05 71.06 2.4K
12:00 71.07 71.07 71.02 71.04 9.9K
12:01 71.02 71.06 71.02 71.05 5.0K
12:02 71.05 71.05 71.01 71.02 17.2K
12:03 71.04 71.06 70.98 70.98 139.7K
12:04 71.00 71.00 70.98 71.00 5.0K
12:05 70.98 71.00 70.98 71.00 16.0K
12:06 71.00 71.05 70.99 71.02 12.1K
12:07 71.05 71.05 71.02 71.05 7.8K
12:08 71.05 71.06 71.03 71.05 7.2K
12:09 71.05 71.06 71.00 71.03 17.1K
12:10 71.00 71.06 71.00 71.00 46.4K
12:11 71.01 71.03 71.00 71.03 11.4K
12:12 71.03 71.10 71.03 71.10 16.0K
12:13 71.10 71.10 71.03 71.03 11.5K
12:14 71.03 71.09 71.02 71.07 23.6K
12:15 71.04 71.04 71.00 71.02 19.3K
12:16 71.02 71.02 70.95 70.95 23.4K
12:17 70.97 70.97 70.95 70.97 7.3K
12:18 70.97 70.97 70.95 70.95 0.4K
12:19 70.96 70.96 70.95 70.95 17.5K
12:20 70.95 70.95 70.90 70.91 25.6K
12:21 70.91 70.91 70.90 70.90 8.6K
12:22 70.90 70.91 70.89 70.91 26.4K
12:23 70.91 70.91 70.90 70.90 5.4K
12:24 70.91 70.93 70.90 70.90 12.0K
12:25 70.91 70.91 70.87 70.87 30.0K
12:26 70.87 70.94 70.87 70.94 28.4K
12:27 70.92 70.98 70.92 70.95 10.6K
12:28 70.97 70.98 70.93 70.93 16.5K
12:29 70.93 70.97 70.93 70.95 6.0K
12:30 70.95 70.95 70.88 70.90 15.0K
12:31 70.92 70.92 70.90 70.90 9.1K
12:32 70.89 70.90 70.89 70.90 7.2K
12:33 70.90 70.92 70.90 70.90 4.9K
12:34 70.88 70.90 70.88 70.90 0.6K
12:35 70.90 70.90 70.88 70.89 2.1K
12:36 70.89 70.89 70.85 70.85 31.8K
12:37 70.85 70.86 70.81 70.81 31.4K
12:38 70.83 70.83 70.81 70.81 6.6K
12:39 70.82 70.82 70.80 70.80 40.5K
12:40 70.80 70.82 70.80 70.80 7.2K
12:41 70.80 70.85 70.80 70.85 9.0K
12:42 70.84 70.88 70.84 70.84 14.0K
12:43 70.87 70.89 70.84 70.89 2.1K
12:44 70.88 70.92 70.88 70.92 6.6K
12:45 70.92 70.93 70.90 70.93 9.5K
12:46 70.93 70.94 70.92 70.94 6.2K
12:47 70.92 70.95 70.92 70.94 2.3K
12:48 70.94 71.02 70.94 71.02 17.8K
12:49 71.01 71.02 71.00 71.02 9.7K
12:50 71.00 71.04 71.00 71.03 5.0K
12:51 71.04 71.07 71.04 71.07 10.3K
12:52 71.07 71.10 71.05 71.09 15.5K
12:53 71.05 71.13 71.05 71.13 13.8K
12:54 71.14 71.14 71.10 71.12 3.8K
12:55 71.10 71.14 71.10 71.13 7.9K
12:56 71.14 71.14 71.13 71.14 8.9K
12:57 71.14 71.16 71.14 71.15 9.6K
12:58 71.15 71.16 71.10 71.12 23.2K
12:59 71.10 71.12 71.09 71.11 4.7K
13:00 71.11 71.11 71.08 71.09 10.2K
13:01 71.08 71.08 71.04 71.06 31.5K
13:02 71.04 71.07 71.04 71.07 9.3K
13:03 71.07 71.07 71.05 71.07 4.7K
13:04 71.06 71.11 71.06 71.07 14.2K
13:05 71.11 71.12 71.07 71.12 6.5K
13:06 71.10 71.15 71.10 71.14 23.1K
13:07 71.11 71.13 71.11 71.12 10.8K
13:08 71.12 71.15 71.12 71.15 9.7K
13:09 71.13 71.14 71.13 71.14 2.4K
13:10 71.13 71.14 71.10 71.12 33.8K
13:11 71.12 71.12 71.07 71.10 7.5K
13:12 71.07 71.09 71.07 71.07 0.9K
13:13 71.09 71.09 71.07 71.09 4.3K
13:14 71.07 71.09 71.07 71.09 5.8K
13:15 71.08 71.12 71.08 71.12 7.1K
13:16 71.13 71.14 71.13 71.13 3.5K
13:17 71.17 71.19 71.17 71.17 12.6K
13:18 71.16 71.17 71.12 71.15 33.8K
13:19 71.14 71.16 71.14 71.16 1.4K
13:20 71.16 71.24 71.13 71.24 6.3K
13:21 71.23 71.23 71.21 71.21 3.6K
13:22 71.20 71.21 71.15 71.15 20.8K
13:23 71.15 71.16 71.15 71.16 4.9K
13:24 71.16 71.17 71.15 71.17 5.9K
13:25 71.15 71.17 71.15 71.17 2.3K
13:26 71.14 71.15 71.10 71.15 29.7K
13:27 71.11 71.14 71.11 71.11 0.7K
13:28 71.13 71.13 71.05 71.08 18.7K
13:29 71.08 71.08 71.07 71.08 5.6K
13:30 71.08 71.10 71.06 71.10 28.1K
13:31 71.09 71.17 71.09 71.15 3.2K
13:32 71.17 71.25 71.17 71.25 38.8K
13:33 71.27 71.27 71.13 71.13 32.0K
13:34 71.24 71.24 71.23 71.23 20.2K
13:35 71.26 71.27 71.25 71.26 7.2K
13:36 71.26 71.28 71.25 71.28 4.0K
13:37 71.26 71.28 71.24 71.24 9.7K
13:38 71.26 71.28 71.26 71.28 7.0K
13:39 71.28 71.36 71.28 71.34 25.8K
13:40 71.32 71.34 71.31 71.31 15.8K
13:41 71.31 71.33 71.30 71.31 2.9K
13:42 71.34 71.34 71.33 71.33 10.9K
13:43 71.33 71.35 71.33 71.35 7.0K
13:44 71.33 71.34 71.33 71.34 11.9K
13:45 71.35 71.36 71.34 71.35 19.2K
13:46 71.35 71.35 71.28 71.33 36.2K
13:47 71.30 71.33 71.29 71.31 1.1K
13:48 71.29 71.30 71.27 71.30 20.6K
13:49 71.29 71.29 71.26 71.29 2.3K
13:50 71.32 71.33 71.29 71.32 6.9K
13:51 71.32 71.32 71.23 71.26 20.9K
13:52 71.30 71.30 71.29 71.29 0.7K
13:53 71.29 71.29 71.27 71.27 1.6K
13:54 71.27 71.29 71.26 71.26 18.7K
13:55 71.26 71.26 71.25 71.26 8.3K
13:56 71.26 71.28 71.25 71.28 14.3K
13:57 71.28 71.28 71.26 71.26 2.0K
13:58 71.26 71.28 71.26 71.28 10.5K
13:59 71.28 71.29 71.26 71.27 7.1K
14:00 71.27 71.35 71.26 71.32 19.3K
14:01 71.32 71.35 71.32 71.32 0.8K
14:02 71.30 71.30 71.30 71.30 0.4K
14:03 71.32 71.34 71.30 71.31 11.5K
14:04 71.31 71.31 71.30 71.30 7.3K
14:05 71.29 71.30 71.29 71.30 15.7K
14:06 71.27 71.28 71.20 71.22 57.8K
14:07 71.22 71.24 71.20 71.20 13.2K
14:08 71.20 71.21 71.20 71.21 7.4K
14:09 71.23 71.24 71.23 71.23 8.0K
14:10 71.23 71.24 71.23 71.24 5.9K
14:11 71.24 71.24 71.17 71.17 55.3K
14:12 71.20 71.20 71.11 71.15 70.9K
14:13 71.12 71.13 71.09 71.13 18.9K
14:14 71.13 71.15 71.13 71.15 5.0K
14:15 71.13 71.13 71.12 71.12 3.3K
14:16 71.13 71.19 71.12 71.17 36.3K
14:17 71.19 71.19 71.18 71.18 13.7K
14:18 71.21 71.23 71.20 71.23 1.8K
14:19 71.23 71.25 71.18 71.18 37.6K
14:20 71.18 71.18 71.17 71.17 2.9K
14:21 71.18 71.18 71.17 71.18 6.3K
14:22 71.18 71.18 71.16 71.17 7.4K
14:23 71.17 71.20 71.16 71.17 40.9K
14:24 71.16 71.17 71.15 71.16 26.3K
14:25 71.15 71.16 71.12 71.13 18.1K
14:26 71.14 71.14 71.13 71.13 5.5K
14:27 71.15 71.15 71.14 71.14 7.3K
14:28 71.13 71.14 71.13 71.13 6.8K
14:29 71.13 71.13 71.10 71.12 37.0K
14:30 71.12 71.20 71.09 71.19 81.2K
14:31 71.20 71.20 71.17 71.17 2.4K
14:32 71.17 71.21 71.17 71.19 7.2K
14:33 71.20 71.24 71.17 71.22 10.3K
14:34 71.22 71.22 71.19 71.22 5.5K
14:35 71.22 71.26 71.21 71.26 4.8K
14:36 71.27 71.28 71.27 71.27 3.9K
14:37 71.27 71.29 71.27 71.28 10.1K
14:38 71.26 71.28 71.26 71.26 7.7K
14:39 71.33 71.33 71.29 71.31 41.7K
14:40 71.32 71.32 71.30 71.30 15.4K
14:41 71.30 71.35 71.30 71.34 12.5K
14:42 71.37 71.39 71.36 71.37 50.7K
14:43 71.37 71.38 71.37 71.37 7.3K
14:44 71.38 71.38 71.34 71.34 47.7K
14:45 71.34 71.35 71.32 71.32 57.5K
14:46 71.32 71.34 71.32 71.34 6.2K
14:47 71.34 71.34 71.30 71.30 48.5K
14:48 71.32 71.33 71.30 71.32 9.6K
14:49 71.33 71.33 71.31 71.31 20.7K
14:50 71.31 71.31 71.27 71.27 71.4K
14:51 71.27 71.29 71.20 71.21 51.8K
14:52 71.22 71.25 71.22 71.24 47.9K
14:53 71.24 71.27 71.21 71.23 33.0K
14:54 71.26 71.26 71.21 71.23 30.0K
14:55 71.22 71.27 71.21 71.21 37.1K
14:56 71.23 71.23 71.13 71.16 81.3K
14:57 71.20 71.21 71.20 71.21 9.5K
14:58 71.21 71.25 71.20 71.22 42.0K
14:59 71.25 71.25 71.20 71.21 105.6K
15:00 71.23 71.25 71.19 71.23 146.2K
15:01 71.21 71.23 71.18 71.23 93.5K
15:02 71.23 71.26 71.20 71.26 41.1K
15:03 71.26 71.26 71.17 71.17 128.9K
15:04 71.17 71.25 71.17 71.22 39.8K
15:05 71.25 71.25 71.23 71.24 22.9K
15:06 71.24 71.28 71.24 71.28 36.3K
15:07 71.27 71.32 71.26 71.30 178.2K
15:08 71.31 71.31 71.28 71.28 84.2K
15:09 71.28 71.29 71.20 71.20 129.0K
15:10 71.24 71.24 71.18 71.20 94.3K
15:11 71.20 71.20 71.15 71.17 57.7K
15:12 71.15 71.15 71.10 71.10 116.8K
15:13 71.11 71.13 71.10 71.12 62.8K
15:14 71.11 71.15 71.11 71.14 112.4K
15:15 71.14 71.14 71.05 71.06 225.3K
15:16 71.06 71.07 71.00 71.00 192.5K
15:17 71.00 71.03 70.99 71.02 90.2K
15:18 71.00 71.00 70.97 70.97 44.2K
15:19 70.97 70.99 70.97 70.97 45.3K
15:20 70.97 70.99 70.97 70.99 114.0K
15:21 70.99 70.99 70.97 70.98 82.5K
15:22 70.98 70.98 70.94 70.95 179.4K
15:23 70.94 70.95 70.90 70.94 147.9K
15:24 70.96 71.00 70.92 70.95 255.3K
15:25 70.93 70.96 70.93 70.94 65.9K
15:26 70.95 70.95 70.94 70.94 40.0K
15:27 70.95 70.95 70.92 70.95 137.7K
15:28 70.94 70.95 70.83 70.84 93.3K
15:29 70.85 71.07 70.70 71.07 90.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし