ALSOK Co Ltd (2331)

2331
🏛️ 日本 →
1,085.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 1,011.00 1,012.00 1,002.00 1,011.50 251.0K
09:05 1,011.50 1,017.00 1,010.00 1,017.00 52.1K
09:10 1,015.50 1,015.50 1,014.00 1,014.50 21.2K
09:15 1,015.00 1,015.50 1,012.50 1,014.00 32.8K
09:20 1,014.00 1,016.00 1,014.00 1,016.00 13.7K
09:25 1,016.00 1,016.00 1,015.50 1,016.00 4.1K
09:30 1,016.50 1,016.50 1,015.00 1,016.50 27.6K
09:35 1,016.50 1,016.50 1,016.50 1,016.50 5.0K
09:40 1,016.00 1,016.00 1,013.50 1,015.00 24.2K
09:45 1,015.00 1,015.00 1,013.00 1,013.00 13.3K
09:50 1,013.00 1,014.50 1,012.50 1,014.50 12.7K
09:55 1,014.50 1,018.00 1,014.50 1,017.50 37.7K
10:00 1,017.00 1,019.00 1,017.00 1,018.50 24.3K
10:05 1,019.00 1,019.00 1,018.00 1,018.00 16.3K
10:10 1,017.00 1,018.50 1,017.00 1,018.50 37.2K
10:15 1,018.50 1,018.50 1,017.00 1,017.50 8.0K
10:20 1,017.50 1,018.00 1,016.50 1,018.00 18.1K
10:25 1,018.00 1,018.50 1,017.00 1,018.00 36.6K
10:30 1,018.00 1,018.00 1,016.00 1,016.50 15.4K
10:35 1,016.50 1,016.50 1,016.00 1,016.50 4.0K
10:40 1,016.00 1,016.50 1,016.00 1,016.50 12.0K
10:45 1,016.50 1,020.00 1,016.50 1,018.50 55.8K
10:50 1,018.00 1,024.50 1,017.50 1,019.50 207.4K
10:55 1,019.50 1,021.00 1,019.00 1,021.00 23.8K
11:00 1,021.50 1,023.00 1,021.50 1,023.00 14.7K
11:05 1,023.50 1,027.00 1,022.50 1,027.00 30.3K
11:10 1,027.00 1,028.00 1,026.00 1,027.00 25.6K
11:15 1,027.00 1,028.00 1,026.50 1,027.00 26.8K
11:20 1,027.50 1,028.50 1,026.50 1,027.00 24.9K
11:25 1,027.00 1,027.00 1,026.00 1,026.50 18.4K
11:30 1,026.50 1,026.50 1,026.50 1,026.50 1.3K
12:30 1,025.00 1,027.50 1,025.00 1,027.00 65.0K
12:35 1,027.00 1,028.00 1,027.00 1,028.00 19.1K
12:40 1,028.00 1,028.00 1,027.50 1,028.00 7.6K
12:45 1,028.00 1,028.00 1,024.50 1,024.50 29.3K
12:50 1,024.00 1,026.00 1,024.00 1,024.50 20.6K
12:55 1,025.00 1,026.00 1,025.00 1,026.00 13.5K
13:00 1,026.00 1,026.00 1,025.50 1,025.50 11.0K
13:05 1,026.00 1,026.00 1,024.00 1,024.50 18.3K
13:10 1,024.50 1,025.50 1,024.50 1,024.50 19.6K
13:15 1,024.50 1,025.00 1,024.50 1,024.50 4.2K
13:20 1,025.00 1,025.00 1,024.50 1,025.00 2.0K
13:25 1,025.00 1,027.50 1,025.00 1,027.50 43.9K
13:30 1,027.50 1,027.50 1,027.00 1,027.50 7.2K
13:35 1,027.50 1,027.50 1,027.00 1,027.50 7.1K
13:40 1,028.00 1,028.50 1,027.00 1,028.50 28.4K
13:45 1,028.50 1,028.50 1,027.00 1,027.50 27.0K
13:50 1,028.00 1,028.00 1,027.00 1,027.50 14.8K
13:55 1,027.50 1,028.00 1,027.00 1,028.00 12.2K
14:00 1,028.00 1,028.00 1,027.50 1,028.00 11.1K
14:05 1,028.50 1,029.50 1,028.50 1,029.50 25.8K
14:10 1,029.50 1,030.00 1,029.50 1,030.00 7.9K
14:15 1,030.00 1,030.00 1,028.00 1,029.00 73.0K
14:20 1,029.50 1,029.50 1,028.50 1,029.00 13.7K
14:25 1,028.50 1,028.50 1,028.00 1,028.50 17.8K
14:30 1,028.50 1,028.50 1,023.50 1,023.50 44.0K
14:35 1,025.00 1,025.00 1,024.50 1,024.50 11.4K
14:40 1,024.50 1,024.50 1,021.50 1,022.00 33.1K
14:45 1,022.00 1,024.50 1,022.00 1,024.00 25.3K
14:50 1,024.00 1,024.00 1,022.00 1,022.00 19.4K
14:55 1,021.50 1,023.00 1,021.50 1,023.00 13.1K
15:00 1,023.00 1,023.00 1,022.00 1,023.00 28.9K
15:05 1,023.50 1,024.50 1,023.00 1,024.00 27.9K
15:10 1,025.00 1,025.50 1,024.00 1,025.50 28.3K
15:15 1,025.50 1,031.00 1,025.50 1,029.50 75.9K
15:20 1,029.00 1,031.00 1,028.00 1,028.50 55.5K
15:30 1,019.00 1,019.00 1,019.00 1,019.00 5,760.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし