最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 45,212.69 45,212.69 44,912.76 44,912.76 10,170.5K
09:35 44,952.08 44,973.07 44,871.29 44,871.29 2,538.3K
10:40 45,011.86 45,011.86 44,538.98 44,544.42 3,014.5K
10:45 44,560.20 44,589.29 44,515.43 44,537.69 2,481.8K
10:50 44,540.26 44,658.03 44,417.36 44,417.36 1,952.5K
10:55 44,438.03 44,525.63 44,414.87 44,472.81 1,382.4K
11:00 44,423.27 44,436.59 44,362.25 44,362.25 1,463.9K
11:05 44,369.63 44,387.96 44,339.03 44,355.83 1,094.0K
11:10 44,365.20 44,405.41 44,358.16 44,387.25 735.4K
11:15 44,389.70 44,498.12 44,383.15 44,498.12 1,037.2K
11:20 44,491.86 44,514.33 44,482.79 44,508.85 636.5K
11:25 44,519.93 44,554.03 44,498.62 44,539.70 889.8K
11:30 44,541.74 44,545.05 44,505.63 44,544.60 1,293.4K
11:35 44,536.69 44,601.00 44,536.69 44,594.97 1,562.0K
11:40 44,608.98 44,669.01 44,608.98 44,653.80 1,573.1K
11:45 44,660.06 44,694.12 44,630.86 44,646.15 1,478.9K
11:50 44,690.10 44,715.53 44,642.43 44,703.68 1,651.9K
11:55 44,697.15 44,727.09 44,639.41 44,676.72 1,345.6K
12:00 44,676.88 44,684.89 44,666.35 44,677.66 718.7K
12:05 44,680.72 44,737.69 44,676.80 44,711.84 849.0K
12:10 44,713.05 44,779.63 44,703.57 44,779.63 1,456.8K
12:15 44,784.87 44,965.71 44,780.50 44,953.48 3,068.9K
12:20 44,971.36 44,977.23 44,893.98 44,918.98 1,616.8K
12:25 44,909.82 44,909.82 44,885.82 44,903.67 1,135.6K
12:30 44,911.86 44,911.86 44,850.98 44,881.84 596.6K
12:35 44,873.12 44,889.31 44,848.72 44,884.53 861.5K
12:40 44,877.36 44,919.39 44,867.42 44,896.00 732.3K
12:45 44,904.94 44,917.64 44,877.43 44,914.81 365.0K
12:50 44,921.84 44,925.73 44,895.12 44,902.19 589.6K
12:55 44,907.55 44,907.55 44,869.71 44,873.14 605.6K
13:00 44,876.20 44,902.53 44,863.88 44,866.78 234.0K
13:05 44,866.48 44,902.95 44,852.77 44,891.34 667.1K
13:10 44,891.38 44,909.60 44,875.72 44,879.41 516.5K
13:15 44,877.57 44,900.92 44,873.09 44,898.03 603.4K
13:20 44,894.55 44,915.81 44,889.92 44,911.86 249.2K
13:25 44,909.61 44,943.20 44,898.22 44,936.41 504.5K
13:30 44,959.88 44,979.24 44,939.43 44,953.49 1,463.8K
13:35 44,947.02 44,953.27 44,916.32 44,953.27 355.5K
13:40 44,940.16 44,951.49 44,932.52 44,932.52 134.5K
13:45 44,935.72 44,984.38 44,935.72 44,984.35 503.2K
13:50 44,986.08 45,006.15 44,965.83 44,967.45 1,535.3K
13:55 44,971.12 45,049.19 44,971.12 45,032.44 1,367.9K
14:00 45,050.39 45,077.18 45,048.84 45,077.18 832.9K
14:05 45,072.53 45,131.81 45,048.38 45,131.81 589.7K
14:10 45,121.37 45,148.83 45,093.30 45,133.91 615.8K
14:15 45,153.10 45,167.15 45,123.11 45,124.35 923.3K
14:20 45,129.09 45,157.68 45,103.36 45,148.17 584.5K
14:25 45,145.93 45,213.22 45,145.93 45,188.25 454.8K
14:30 45,182.69 45,194.60 45,176.81 45,191.79 569.7K
14:35 45,221.86 45,246.72 45,207.59 45,246.72 1,775.7K
14:40 45,234.32 45,234.32 45,199.81 45,206.57 668.1K
14:45 45,213.92 45,220.56 45,177.44 45,177.44 432.2K
14:50 45,172.03 45,188.27 45,157.46 45,168.75 640.8K
14:55 45,166.76 45,230.16 45,160.64 45,229.37 542.2K
15:00 45,205.63 45,206.16 45,170.88 45,206.16 449.6K
15:05 45,209.77 45,236.95 45,189.97 45,236.95 976.3K
15:10 45,237.21 45,240.54 45,213.28 45,233.90 495.8K
15:15 45,234.88 45,245.54 45,207.93 45,207.93 977.1K
15:20 45,208.35 45,217.35 45,187.43 45,207.49 1,458.1K
15:25 45,203.43 45,211.88 45,189.81 45,210.77 1,319.6K
15:30 45,216.09 45,216.09 45,216.09 45,216.09 174.0K
15:35 45,216.09 45,216.09 45,216.09 45,216.09 17.0K
15:40 45,216.09 45,216.09 45,216.09 45,216.09 86.2K
15:45 45,216.09 45,216.09 45,216.09 45,216.09 20.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし