最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:00 12,985.32 13,033.93 12,985.32 13,031.95 0.0K
09:05 13,031.36 13,031.57 13,020.97 13,023.99 0.0K
09:10 13,023.42 13,032.33 13,018.71 13,031.19 0.0K
09:15 13,031.63 13,035.68 13,026.98 13,031.63 0.0K
09:20 13,029.64 13,041.84 13,028.79 13,037.02 0.0K
09:25 13,036.72 13,042.09 13,036.24 13,037.56 0.0K
09:30 13,036.95 13,047.24 13,034.83 13,046.12 0.0K
09:35 13,045.59 13,053.42 13,042.63 13,052.89 0.0K
09:40 13,052.44 13,052.44 13,043.62 13,043.62 0.0K
09:45 13,043.16 13,047.33 13,042.38 13,047.33 0.0K
09:50 13,046.83 13,058.32 13,044.25 13,058.32 0.0K
09:55 13,057.31 13,061.69 13,056.58 13,056.58 0.0K
10:00 13,057.78 13,057.78 13,045.17 13,047.98 0.0K
10:05 13,047.65 13,054.65 13,046.98 13,050.03 0.0K
10:10 13,046.60 13,047.24 13,043.90 13,046.44 0.0K
10:15 13,046.20 13,047.37 13,040.33 13,047.37 0.0K
10:20 13,047.93 13,050.04 13,044.86 13,045.94 0.0K
10:25 13,046.01 13,054.54 13,046.01 13,053.91 0.0K
10:30 13,052.80 13,053.35 13,049.82 13,051.98 0.0K
10:35 13,052.24 13,056.19 13,051.77 13,053.91 0.0K
10:40 13,053.54 13,062.80 13,052.81 13,062.80 0.0K
10:45 13,063.06 13,063.07 13,058.35 13,059.28 0.0K
10:50 13,059.10 13,059.12 13,052.25 13,055.29 0.0K
10:55 13,055.71 13,059.21 13,049.28 13,049.28 0.0K
11:00 13,048.23 13,051.21 13,044.31 13,044.31 0.0K
11:05 13,043.91 13,051.57 13,042.36 13,051.57 0.0K
11:10 13,051.41 13,061.40 13,051.41 13,060.06 0.0K
11:15 13,059.93 13,059.93 13,054.35 13,057.03 0.0K
11:20 13,057.17 13,063.09 13,057.17 13,062.76 0.0K
11:25 13,063.15 13,063.15 13,057.93 13,058.67 0.0K
11:30 13,058.30 13,060.45 13,057.84 13,058.93 0.0K
11:35 13,061.23 13,063.53 13,057.75 13,060.41 0.0K
11:40 13,060.63 13,066.04 13,060.26 13,065.57 0.0K
11:45 13,065.48 13,074.63 13,061.45 13,073.98 0.0K
11:50 13,075.04 13,080.53 13,068.59 13,076.98 0.0K
11:55 13,077.30 13,081.55 13,073.86 13,078.53 0.0K
12:00 13,074.48 13,074.48 13,065.53 13,065.53 0.0K
12:05 13,065.54 13,068.58 13,065.54 13,066.79 0.0K
12:10 13,066.76 13,075.17 13,066.76 13,075.17 0.0K
12:15 13,075.45 13,080.88 13,075.45 13,080.48 0.0K
12:20 13,080.43 13,084.27 13,080.20 13,082.09 0.0K
12:25 13,082.30 13,082.54 13,078.63 13,079.60 0.0K
12:30 13,079.48 13,082.50 13,078.45 13,080.05 0.0K
12:35 13,079.84 13,080.19 13,077.55 13,079.90 0.0K
12:40 13,080.15 13,081.37 13,079.61 13,080.09 0.0K
12:45 13,080.49 13,084.07 13,076.16 13,076.16 0.0K
12:50 13,075.80 13,075.80 13,070.64 13,070.97 0.0K
12:55 13,070.90 13,071.62 13,069.40 13,069.40 0.0K
13:00 13,069.27 13,070.77 13,067.50 13,068.25 0.0K
13:05 13,068.45 13,069.21 13,065.97 13,065.97 0.0K
13:10 13,066.32 13,066.32 13,063.07 13,063.31 0.0K
13:15 13,064.13 13,064.53 13,061.07 13,061.48 0.0K
13:20 13,060.07 13,060.07 13,056.39 13,056.57 0.0K
13:25 13,056.41 13,057.41 13,053.94 13,056.53 0.0K
13:30 13,056.90 13,056.97 13,049.03 13,050.32 0.0K
13:35 13,049.88 13,052.66 13,049.13 13,052.66 0.0K
13:40 13,052.80 13,054.70 13,051.64 13,053.68 0.0K
13:45 13,053.25 13,059.53 13,050.61 13,058.65 0.0K
13:50 13,058.99 13,058.99 13,055.97 13,056.34 0.0K
13:55 13,056.41 13,056.41 13,050.80 13,050.80 0.0K
14:00 13,051.52 13,051.65 13,047.46 13,047.46 0.0K
14:05 13,047.27 13,047.27 13,039.54 13,039.54 0.0K
14:10 13,039.58 13,039.58 13,034.66 13,036.90 0.0K
14:15 13,036.84 13,036.84 13,027.07 13,027.07 0.0K
14:20 13,027.29 13,029.31 13,026.27 13,028.36 0.0K
14:25 13,028.45 13,032.84 13,026.56 13,030.71 0.0K
14:30 13,030.95 13,032.27 13,016.31 13,016.31 0.0K
14:35 13,016.57 13,017.08 13,007.57 13,010.12 0.0K
14:40 13,009.87 13,011.47 13,009.00 13,009.30 0.0K
14:45 13,011.11 13,011.11 13,002.38 13,002.38 0.0K
14:50 13,003.06 13,005.26 13,000.71 13,001.78 0.0K
14:55 13,000.80 13,002.20 12,992.22 12,994.09 0.0K
15:00 12,994.41 12,998.26 12,991.48 12,995.25 0.0K
15:05 12,996.45 13,001.56 12,996.45 13,000.66 0.0K
15:10 13,002.02 13,005.06 13,001.01 13,001.37 0.0K
15:15 13,001.83 13,001.83 12,992.31 12,995.41 0.0K
15:20 12,994.63 12,995.10 12,992.44 12,994.37 0.0K
15:25 12,994.07 12,995.41 12,990.61 12,990.61 0.0K
15:30 12,991.66 12,998.06 12,988.66 12,992.17 0.0K
15:35 12,992.10 12,993.65 12,986.91 12,990.86 0.0K
15:40 12,992.29 13,001.98 12,992.29 12,998.61 0.0K
15:45 12,998.84 12,998.84 12,990.08 12,990.58 0.0K
15:50 12,993.93 13,001.08 12,992.32 13,000.39 0.0K
15:55 13,002.14 13,015.52 13,002.14 13,015.52 0.0K
16:00 13,018.28 13,018.28 13,004.28 13,008.99 0.0K
16:05 13,009.26 13,009.26 12,999.13 12,999.13 0.0K
16:10 13,000.49 13,009.18 13,000.49 13,009.18 0.0K
16:15 13,010.35 13,013.87 13,008.55 13,008.96 0.0K
16:20 13,009.04 13,012.26 13,006.88 13,012.26 0.0K
16:25 13,010.61 13,018.25 13,010.61 13,015.95 0.0K
16:30 13,014.59 13,018.91 13,012.51 13,016.91 0.0K
16:35 13,017.13 13,017.13 13,007.67 13,007.67 0.0K
16:40 13,008.25 13,008.25 12,999.74 13,000.94 0.0K
16:45 13,000.75 13,003.36 12,998.86 12,998.86 0.0K
16:50 12,999.87 13,003.90 12,999.00 12,999.00 0.0K
16:55 12,999.33 13,000.43 12,997.22 13,000.43 0.0K
17:00 13,000.76 13,009.20 13,000.76 13,009.05 0.0K
17:05 13,009.25 13,010.77 13,007.45 13,009.14 0.0K
17:10 13,007.79 13,016.79 13,007.79 13,014.65 0.0K
17:15 13,014.26 13,017.14 13,012.92 13,017.11 0.0K
17:20 13,016.80 13,016.82 13,012.28 13,012.28 0.0K
17:25 13,012.96 13,023.35 13,012.96 13,023.35 0.0K
17:30 13,023.27 13,023.27 13,023.27 13,023.27 0.0K
17:35 13,023.27 13,037.50 13,023.27 13,037.50 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし