最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
10:00 4,174.70 4,188.00 4,174.70 4,188.00 1,117.2K
10:01 4,185.50 4,185.50 4,181.20 4,181.20 210.0K
10:02 4,182.60 4,183.80 4,182.60 4,183.80 249.0K
10:03 4,181.00 4,181.00 4,178.20 4,178.20 231.6K
10:04 4,175.40 4,175.40 4,173.30 4,173.30 243.5K
10:05 4,173.00 4,173.00 4,171.10 4,171.10 226.6K
10:06 4,173.10 4,173.10 4,172.30 4,172.30 396.8K
10:07 4,174.10 4,176.00 4,174.10 4,176.00 1,195.9K
10:08 4,174.10 4,175.80 4,174.10 4,175.80 261.6K
10:09 4,175.40 4,175.40 4,174.60 4,174.60 159.2K
10:10 4,175.20 4,176.80 4,175.20 4,176.80 263.9K
10:11 4,178.50 4,180.10 4,178.50 4,180.10 179.4K
10:12 4,183.10 4,183.10 4,182.30 4,182.30 248.6K
10:13 4,182.00 4,182.40 4,182.00 4,182.40 739.8K
10:14 4,183.60 4,183.60 4,183.40 4,183.40 614.9K
10:15 4,182.30 4,182.30 4,181.10 4,181.10 110.9K
10:16 4,182.50 4,183.10 4,182.50 4,183.10 209.7K
10:17 4,185.30 4,186.90 4,185.30 4,186.90 75.3K
10:18 4,187.20 4,187.20 4,184.80 4,184.80 670.1K
10:19 4,184.20 4,185.00 4,184.20 4,185.00 287.1K
10:20 4,184.70 4,184.70 4,184.60 4,184.60 119.9K
10:21 4,185.00 4,185.00 4,181.30 4,181.30 145.7K
10:22 4,179.60 4,179.80 4,179.60 4,179.80 143.1K
10:23 4,177.90 4,177.90 4,177.20 4,177.20 65.3K
10:24 4,176.30 4,176.30 4,175.50 4,175.50 153.6K
10:25 4,176.40 4,176.40 4,176.40 4,176.40 70.8K
10:26 4,177.90 4,178.00 4,177.90 4,178.00 105.7K
10:27 4,177.30 4,177.30 4,177.20 4,177.20 82.9K
10:28 4,177.30 4,177.30 4,175.60 4,175.60 1,073.2K
10:29 4,174.90 4,175.50 4,174.90 4,175.50 47.9K
10:30 4,176.20 4,176.20 4,174.20 4,174.20 141.1K
10:31 4,173.10 4,173.40 4,173.10 4,173.40 40.4K
10:32 4,172.90 4,172.90 4,169.50 4,169.50 78.3K
10:33 4,169.90 4,169.90 4,169.20 4,169.20 23.2K
10:34 4,170.10 4,171.00 4,170.10 4,171.00 357.0K
10:35 4,170.20 4,172.20 4,170.20 4,172.20 274.7K
10:36 4,171.90 4,171.90 4,170.60 4,170.60 72.7K
10:37 4,170.20 4,170.20 4,167.80 4,167.80 40.3K
10:38 4,169.40 4,169.60 4,169.40 4,169.60 102.9K
10:39 4,169.80 4,169.80 4,168.40 4,168.40 125.7K
10:40 4,167.70 4,167.70 4,167.10 4,167.10 153.7K
10:41 4,167.10 4,168.20 4,167.10 4,168.20 39.4K
10:42 4,168.90 4,168.90 4,168.70 4,168.70 62.3K
10:43 4,168.30 4,168.30 4,167.30 4,167.30 137.1K
10:44 4,169.50 4,170.30 4,169.50 4,170.30 151.7K
10:45 4,172.60 4,172.90 4,172.60 4,172.90 186.1K
10:46 4,172.20 4,173.30 4,172.20 4,173.30 92.3K
10:47 4,173.60 4,173.60 4,172.90 4,172.90 68.9K
10:48 4,172.30 4,173.00 4,172.30 4,173.00 108.3K
10:49 4,173.30 4,173.30 4,173.00 4,173.00 47.1K
10:50 4,173.20 4,173.30 4,173.20 4,173.30 55.5K
10:51 4,175.70 4,176.50 4,175.70 4,176.50 61.4K
10:52 4,172.90 4,173.20 4,172.90 4,173.20 19.4K
10:53 4,174.60 4,176.50 4,174.60 4,176.50 35.1K
10:54 4,177.60 4,177.70 4,177.60 4,177.70 24.8K
10:55 4,176.80 4,177.70 4,176.80 4,177.70 60.9K
10:56 4,177.40 4,177.40 4,177.40 4,177.40 117.0K
10:57 4,177.50 4,177.50 4,177.20 4,177.20 41.2K
10:58 4,176.50 4,176.50 4,175.70 4,175.70 75.2K
10:59 4,175.30 4,175.30 4,174.40 4,174.40 10.5K
11:00 4,173.10 4,174.10 4,173.10 4,174.10 37.3K
11:01 4,175.20 4,175.60 4,175.20 4,175.60 1,065.4K
11:02 4,176.60 4,176.80 4,176.60 4,176.80 68.5K
11:03 4,175.70 4,176.60 4,175.70 4,176.60 53.0K
11:04 4,177.70 4,178.30 4,177.70 4,178.30 85.4K
11:05 4,177.50 4,177.50 4,176.70 4,176.70 45.4K
11:06 4,176.10 4,176.10 4,175.90 4,175.90 124.1K
11:07 4,175.90 4,176.10 4,175.90 4,176.10 111.1K
11:08 4,176.70 4,177.70 4,176.70 4,177.70 65.5K
11:09 4,176.80 4,176.80 4,176.60 4,176.60 53.8K
11:10 4,177.00 4,177.30 4,177.00 4,177.30 43.1K
11:11 4,177.80 4,177.80 4,176.90 4,176.90 23.2K
11:12 4,176.80 4,177.00 4,176.80 4,177.00 61.0K
11:13 4,177.80 4,177.80 4,177.60 4,177.60 69.6K
11:14 4,176.70 4,176.70 4,176.20 4,176.20 45.0K
11:15 4,176.40 4,177.50 4,176.40 4,177.50 48.6K
11:16 4,176.90 4,176.90 4,176.70 4,176.70 30.8K
11:17 4,176.40 4,176.80 4,176.40 4,176.80 32.7K
11:18 4,177.00 4,177.00 4,176.50 4,176.50 32.2K
11:19 4,177.80 4,177.80 4,177.50 4,177.50 38.9K
11:20 4,177.90 4,178.60 4,177.90 4,178.60 72.2K
11:21 4,178.60 4,178.80 4,178.60 4,178.80 189.7K
11:22 4,178.70 4,179.30 4,178.70 4,179.30 30.0K
11:23 4,178.90 4,178.90 4,178.40 4,178.40 173.5K
11:24 4,177.60 4,177.60 4,177.50 4,177.50 14.4K
11:25 4,176.30 4,176.30 4,174.10 4,174.10 25.3K
11:26 4,174.10 4,176.30 4,174.10 4,176.30 17.5K
11:27 4,177.60 4,177.60 4,177.00 4,177.00 88.9K
11:28 4,177.40 4,177.50 4,177.40 4,177.50 242.7K
11:29 4,176.60 4,176.70 4,176.60 4,176.70 108.0K
11:30 4,176.60 4,176.60 4,176.40 4,176.40 109.8K
11:31 4,175.90 4,175.90 4,175.20 4,175.20 31.3K
11:32 4,175.60 4,175.60 4,174.10 4,174.10 70.3K
11:33 4,174.10 4,174.10 4,171.90 4,171.90 48.7K
11:34 4,170.80 4,171.10 4,170.80 4,171.10 62.8K
11:35 4,171.00 4,171.00 4,170.60 4,170.60 78.7K
11:36 4,171.60 4,171.60 4,170.70 4,170.70 54.2K
11:37 4,171.10 4,171.10 4,170.30 4,170.30 48.8K
11:38 4,170.50 4,170.50 4,170.30 4,170.30 30.7K
11:39 4,171.40 4,171.50 4,171.40 4,171.50 50.3K
11:40 4,168.20 4,169.30 4,168.20 4,169.30 74.2K
11:41 4,170.00 4,170.20 4,170.00 4,170.20 70.5K
11:42 4,170.20 4,170.20 4,167.20 4,167.20 36.8K
11:43 4,168.20 4,168.20 4,167.60 4,167.60 33.7K
11:44 4,168.50 4,169.50 4,168.50 4,169.50 56.3K
11:45 4,168.50 4,168.50 4,168.40 4,168.40 15.2K
11:46 4,166.90 4,166.90 4,166.60 4,166.60 40.7K
11:47 4,167.50 4,167.70 4,167.50 4,167.70 57.6K
11:48 4,167.50 4,168.80 4,167.50 4,168.80 12.4K
11:49 4,167.70 4,167.80 4,167.70 4,167.80 40.7K
11:50 4,168.40 4,168.40 4,167.20 4,167.20 86.5K
11:51 4,167.30 4,167.30 4,167.20 4,167.20 57.8K
11:52 4,166.60 4,167.30 4,166.60 4,167.30 11.3K
11:53 4,166.00 4,166.00 4,165.90 4,165.90 25.3K
11:54 4,165.70 4,166.00 4,165.70 4,166.00 53.7K
11:55 4,164.80 4,165.40 4,164.80 4,165.40 34.0K
11:56 4,165.80 4,165.80 4,164.70 4,164.70 18.7K
11:57 4,164.60 4,164.60 4,164.50 4,164.50 10.6K
11:58 4,164.80 4,165.30 4,164.80 4,165.30 128.2K
11:59 4,165.80 4,165.80 4,165.50 4,165.50 140.6K
12:00 4,165.40 4,165.40 4,165.30 4,165.30 0.0K
12:01 4,165.00 4,165.10 4,165.00 4,165.10 22.6K
12:02 4,164.80 4,164.80 4,164.40 4,164.40 11.5K
12:03 4,164.60 4,165.30 4,164.60 4,165.30 29.0K
12:04 4,165.60 4,165.80 4,165.60 4,165.80 39.2K
12:05 4,165.70 4,166.20 4,165.70 4,166.20 64.4K
12:06 4,167.20 4,167.20 4,167.00 4,167.00 38.0K
12:07 4,166.10 4,166.50 4,166.10 4,166.50 24.5K
12:08 4,166.50 4,166.50 4,166.50 4,166.50 45.6K
12:09 4,166.60 4,166.60 4,166.50 4,166.50 44.3K
12:10 4,166.30 4,166.70 4,166.30 4,166.70 88.5K
12:11 4,166.60 4,166.60 4,165.90 4,165.90 43.8K
12:12 4,164.70 4,164.90 4,164.70 4,164.90 44.8K
12:13 4,164.70 4,164.70 4,163.60 4,163.60 140.8K
12:14 4,163.80 4,163.80 4,163.60 4,163.60 7.5K
12:15 4,163.30 4,163.30 4,163.20 4,163.20 27.0K
12:16 4,163.20 4,164.30 4,163.20 4,164.30 35.5K
12:17 4,164.60 4,164.90 4,164.60 4,164.90 36.4K
12:18 4,164.20 4,164.50 4,164.20 4,164.50 50.9K
12:19 4,164.20 4,164.20 4,163.00 4,163.00 169.6K
12:20 4,163.70 4,163.70 4,163.60 4,163.60 35.5K
12:21 4,163.80 4,163.80 4,163.10 4,163.10 23.1K
12:22 4,163.90 4,163.90 4,163.50 4,163.50 13.9K
12:23 4,163.10 4,163.10 4,162.40 4,162.40 54.3K
12:24 4,163.00 4,163.00 4,162.60 4,162.60 87.8K
12:25 4,163.20 4,163.20 4,162.70 4,162.70 44.2K
12:26 4,162.50 4,163.50 4,162.50 4,163.50 12.1K
12:27 4,164.60 4,164.60 4,164.00 4,164.00 75.7K
12:28 4,164.10 4,164.70 4,164.10 4,164.70 13.6K
12:29 4,164.90 4,164.90 4,164.70 4,164.70 31.6K
12:30 4,165.30 4,165.30 4,164.70 4,164.70 43.0K
12:31 4,162.10 4,162.20 4,162.10 4,162.20 48.3K
12:32 4,162.20 4,162.20 4,162.00 4,162.00 18.1K
12:33 4,161.00 4,161.00 4,160.90 4,160.90 27.5K
12:34 4,161.60 4,161.60 4,161.40 4,161.40 19.8K
12:35 4,160.70 4,160.70 4,159.40 4,159.40 66.7K
12:36 4,159.30 4,159.40 4,159.30 4,159.40 53.2K
12:37 4,158.30 4,158.30 4,158.30 4,158.30 91.1K
12:38 4,159.20 4,160.10 4,159.20 4,160.10 64.1K
12:39 4,159.80 4,160.00 4,159.80 4,160.00 40.7K
12:40 4,160.30 4,161.10 4,160.30 4,161.10 16.4K
12:41 4,158.60 4,158.60 4,157.60 4,157.60 30.8K
12:42 4,157.40 4,157.50 4,157.40 4,157.50 144.4K
12:43 4,157.40 4,157.40 4,157.00 4,157.00 26.9K
12:44 4,156.90 4,157.50 4,156.90 4,157.50 93.9K
12:45 4,156.70 4,157.20 4,156.70 4,157.20 41.2K
12:46 4,157.20 4,158.20 4,157.20 4,158.20 13.6K
12:47 4,158.00 4,158.00 4,157.80 4,157.80 14.1K
12:48 4,157.60 4,158.30 4,157.60 4,158.30 25.4K
12:49 4,158.40 4,158.40 4,158.10 4,158.10 28.9K
12:50 4,158.50 4,158.50 4,158.40 4,158.40 21.5K
12:51 4,158.90 4,160.10 4,158.90 4,160.10 31.2K
12:52 4,159.50 4,159.90 4,159.50 4,159.90 96.5K
12:53 4,160.90 4,160.90 4,160.70 4,160.70 36.3K
12:54 4,161.40 4,161.90 4,161.40 4,161.90 38.5K
12:55 4,162.10 4,162.50 4,162.10 4,162.50 26.8K
12:56 4,162.60 4,162.80 4,162.60 4,162.80 23.1K
12:57 4,163.00 4,163.00 4,161.40 4,161.40 182.6K
12:58 4,161.70 4,161.70 4,160.60 4,160.60 52.1K
12:59 4,160.90 4,160.90 4,160.20 4,160.20 26.5K
13:00 4,160.80 4,161.20 4,160.80 4,161.20 10.4K
13:01 4,160.20 4,160.20 4,159.40 4,159.40 78.6K
13:02 4,158.40 4,159.20 4,158.40 4,159.20 81.5K
13:03 4,159.20 4,159.20 4,159.00 4,159.00 20.6K
13:04 4,158.90 4,159.70 4,158.90 4,159.70 18.9K
13:05 4,159.20 4,159.20 4,158.80 4,158.80 24.8K
13:06 4,158.40 4,158.40 4,157.60 4,157.60 46.5K
13:07 4,156.30 4,156.30 4,156.00 4,156.00 28.0K
13:08 4,156.00 4,156.00 4,155.50 4,155.50 112.8K
13:09 4,154.90 4,154.90 4,154.80 4,154.80 46.0K
13:10 4,152.80 4,152.80 4,151.40 4,151.40 23.5K
13:11 4,150.90 4,151.30 4,150.90 4,151.30 52.5K
13:12 4,151.50 4,151.50 4,150.60 4,150.60 77.7K
13:13 4,150.60 4,151.20 4,150.60 4,151.20 8.3K
13:14 4,150.10 4,150.10 4,148.80 4,148.80 37.2K
13:15 4,149.20 4,150.20 4,149.20 4,150.20 25.3K
13:16 4,150.30 4,150.70 4,150.30 4,150.70 57.1K
13:17 4,150.30 4,150.50 4,150.30 4,150.50 168.5K
13:18 4,150.50 4,150.50 4,150.00 4,150.00 78.3K
13:19 4,149.60 4,149.60 4,149.50 4,149.50 36.4K
13:20 4,149.20 4,150.00 4,149.20 4,150.00 38.7K
13:21 4,150.50 4,151.40 4,150.50 4,151.40 32.7K
13:22 4,151.70 4,151.70 4,151.60 4,151.60 112.5K
13:23 4,152.20 4,153.10 4,152.20 4,153.10 35.4K
13:24 4,152.40 4,152.50 4,152.40 4,152.50 38.1K
13:25 4,152.50 4,152.50 4,151.30 4,151.30 68.0K
13:26 4,150.60 4,150.60 4,148.70 4,148.70 28.8K
13:27 4,148.90 4,148.90 4,146.20 4,146.20 86.9K
13:28 4,146.70 4,146.70 4,146.30 4,146.30 67.9K
13:29 4,146.00 4,146.00 4,145.90 4,145.90 26.0K
13:30 4,147.50 4,147.50 4,146.30 4,146.30 145.0K
13:31 4,146.50 4,146.50 4,145.70 4,145.70 47.0K
13:32 4,146.00 4,146.00 4,145.00 4,145.00 83.0K
13:33 4,144.30 4,144.30 4,144.10 4,144.10 33.6K
13:34 4,144.20 4,145.30 4,144.20 4,145.30 33.9K
13:35 4,145.50 4,145.50 4,145.30 4,145.30 20.0K
13:36 4,144.60 4,144.60 4,144.60 4,144.60 20.5K
13:37 4,144.40 4,144.40 4,142.90 4,142.90 41.8K
13:38 4,142.40 4,143.90 4,142.40 4,143.90 11.7K
13:39 4,144.20 4,144.20 4,144.20 4,144.20 44.5K
13:40 4,144.40 4,144.40 4,143.90 4,143.90 25.0K
13:41 4,144.10 4,144.10 4,143.40 4,143.40 18.4K
13:42 4,143.90 4,145.80 4,143.90 4,145.80 73.5K
13:43 4,145.40 4,145.90 4,145.40 4,145.90 12.1K
13:44 4,146.50 4,146.90 4,146.50 4,146.90 92.5K
13:45 4,147.50 4,147.50 4,145.70 4,145.70 44.2K
13:46 4,145.40 4,145.40 4,145.10 4,145.10 628.8K
13:47 4,144.70 4,144.70 4,143.80 4,143.80 104.8K
13:48 4,143.50 4,143.80 4,143.50 4,143.80 26.8K
13:49 4,145.40 4,146.00 4,145.40 4,146.00 36.1K
13:50 4,144.60 4,144.60 4,143.40 4,143.40 62.9K
13:51 4,144.20 4,144.20 4,144.10 4,144.10 71.5K
13:52 4,144.20 4,144.20 4,143.80 4,143.80 21.2K
13:53 4,144.80 4,145.20 4,144.80 4,145.20 76.4K
13:54 4,145.40 4,146.20 4,145.40 4,146.20 60.5K
13:55 4,146.10 4,146.20 4,146.10 4,146.20 85.2K
13:56 4,146.20 4,146.20 4,145.60 4,145.60 33.3K
13:57 4,145.20 4,145.60 4,145.20 4,145.60 22.0K
13:58 4,145.40 4,145.40 4,144.20 4,144.20 77.5K
13:59 4,143.90 4,143.90 4,143.30 4,143.30 30.0K
14:00 4,143.60 4,144.60 4,143.60 4,144.60 24.9K
14:01 4,144.30 4,145.30 4,144.30 4,145.30 206.0K
14:02 4,145.50 4,145.50 4,145.50 4,145.50 353.9K
14:03 4,146.00 4,146.10 4,146.00 4,146.10 54.0K
14:04 4,146.30 4,146.30 4,145.90 4,145.90 73.3K
14:05 4,146.40 4,147.70 4,146.40 4,147.70 109.4K
14:06 4,147.30 4,147.30 4,144.50 4,144.50 88.5K
14:07 4,144.90 4,146.00 4,144.90 4,146.00 33.4K
14:08 4,146.10 4,146.50 4,146.10 4,146.50 15.4K
14:09 4,146.80 4,146.80 4,146.30 4,146.30 28.5K
14:10 4,144.80 4,144.80 4,143.30 4,143.30 73.1K
14:11 4,141.80 4,141.80 4,141.80 4,141.80 42.7K
14:12 4,141.80 4,141.80 4,141.60 4,141.60 88.0K
14:13 4,141.60 4,142.40 4,141.60 4,142.40 82.3K
14:14 4,141.60 4,141.60 4,140.70 4,140.70 11.8K
14:15 4,140.80 4,141.00 4,140.80 4,141.00 52.0K
14:16 4,140.50 4,140.50 4,139.10 4,139.10 292.3K
14:17 4,140.20 4,140.70 4,140.20 4,140.70 33.3K
14:18 4,141.20 4,141.20 4,141.20 4,141.20 50.9K
14:19 4,141.20 4,141.20 4,141.00 4,141.00 23.2K
14:20 4,139.20 4,139.70 4,139.20 4,139.70 49.4K
14:21 4,140.10 4,140.10 4,139.80 4,139.80 64.0K
14:22 4,140.40 4,140.40 4,139.70 4,139.70 110.6K
14:23 4,139.70 4,139.70 4,139.30 4,139.30 25.6K
14:24 4,139.50 4,140.50 4,139.50 4,140.50 30.5K
14:25 4,141.40 4,141.80 4,141.40 4,141.80 45.0K
14:26 4,141.60 4,142.30 4,141.60 4,142.30 165.5K
14:27 4,141.60 4,141.60 4,141.00 4,141.00 45.0K
14:28 4,141.40 4,141.40 4,141.30 4,141.30 62.8K
14:29 4,140.80 4,140.80 4,140.00 4,140.00 50.1K
14:30 4,140.30 4,140.30 4,140.10 4,140.10 160.7K
14:31 4,139.60 4,139.60 4,139.60 4,139.60 37.9K
14:32 4,137.50 4,137.70 4,137.50 4,137.70 207.5K
14:33 4,137.70 4,137.90 4,137.70 4,137.90 36.2K
14:34 4,137.40 4,137.40 4,137.30 4,137.30 11.6K
14:35 4,136.30 4,136.40 4,136.30 4,136.40 24.9K
14:36 4,136.60 4,136.70 4,136.60 4,136.70 38.4K
14:37 4,137.20 4,137.20 4,135.60 4,135.60 49.1K
14:38 4,135.40 4,135.40 4,135.40 4,135.40 45.0K
14:39 4,135.60 4,135.60 4,135.30 4,135.30 20.3K
14:40 4,135.70 4,135.70 4,134.90 4,134.90 81.7K
14:41 4,134.60 4,134.60 4,133.90 4,133.90 130.3K
14:42 4,135.10 4,135.20 4,135.10 4,135.20 37.9K
14:43 4,136.10 4,136.10 4,136.00 4,136.00 13.8K
14:44 4,137.20 4,138.30 4,137.20 4,138.30 58.7K
14:45 4,139.30 4,140.70 4,139.30 4,140.70 174.2K
14:46 4,141.30 4,142.10 4,141.30 4,142.10 116.4K
14:47 4,142.70 4,142.70 4,141.40 4,141.40 62.3K
14:48 4,142.10 4,142.10 4,141.00 4,141.00 70.3K
14:49 4,141.40 4,142.10 4,141.40 4,142.10 23.4K
14:50 4,142.30 4,142.60 4,142.30 4,142.60 25.0K
14:51 4,142.50 4,143.10 4,142.50 4,143.10 12.5K
14:52 4,143.80 4,143.80 4,143.20 4,143.20 21.7K
14:53 4,144.10 4,144.10 4,143.60 4,143.60 64.8K
14:54 4,143.50 4,143.50 4,143.30 4,143.30 19.7K
14:55 4,143.20 4,143.20 4,143.10 4,143.10 13.5K
14:56 4,143.00 4,143.00 4,142.30 4,142.30 30.0K
14:57 4,142.10 4,142.10 4,141.70 4,141.70 63.8K
14:58 4,141.20 4,141.20 4,140.80 4,140.80 23.5K
14:59 4,140.30 4,141.00 4,140.30 4,141.00 69.6K
15:00 4,140.90 4,141.60 4,140.90 4,141.60 59.4K
15:01 4,141.50 4,142.10 4,141.50 4,142.10 17.1K
15:02 4,142.10 4,142.10 4,141.50 4,141.50 54.5K
15:03 4,141.10 4,141.10 4,141.00 4,141.00 80.8K
15:04 4,140.30 4,140.60 4,140.30 4,140.60 27.2K
15:05 4,140.40 4,140.80 4,140.40 4,140.80 62.7K
15:06 4,140.40 4,140.40 4,139.90 4,139.90 20.0K
15:07 4,139.00 4,139.00 4,137.90 4,137.90 94.7K
15:08 4,137.90 4,137.90 4,137.60 4,137.60 26.4K
15:09 4,137.90 4,137.90 4,137.50 4,137.50 594.4K
15:10 4,137.60 4,138.60 4,137.60 4,138.60 46.9K
15:11 4,139.80 4,140.80 4,139.80 4,140.80 55.8K
15:12 4,140.40 4,140.40 4,140.10 4,140.10 43.5K
15:13 4,141.20 4,141.20 4,139.90 4,139.90 39.4K
15:14 4,139.50 4,139.70 4,139.50 4,139.70 36.5K
15:15 4,138.90 4,138.90 4,138.60 4,138.60 34.1K
15:16 4,138.90 4,140.30 4,138.90 4,140.30 237.5K
15:17 4,141.10 4,141.50 4,141.10 4,141.50 78.1K
15:18 4,141.20 4,141.20 4,140.80 4,140.80 51.4K
15:19 4,141.20 4,141.40 4,141.20 4,141.40 30.3K
15:20 4,141.50 4,141.50 4,141.30 4,141.30 62.5K
15:21 4,141.60 4,141.60 4,141.20 4,141.20 236.0K
15:22 4,141.50 4,141.60 4,141.50 4,141.60 86.7K
15:23 4,141.40 4,142.30 4,141.40 4,142.30 107.7K
15:24 4,142.30 4,143.30 4,142.30 4,143.30 180.8K
15:25 4,142.70 4,142.90 4,142.70 4,142.90 43.3K
15:26 4,141.70 4,141.70 4,141.60 4,141.60 153.9K
15:27 4,141.00 4,141.60 4,141.00 4,141.60 72.5K
15:28 4,142.30 4,142.30 4,142.00 4,142.00 80.8K
15:29 4,141.60 4,142.60 4,141.60 4,142.60 25.4K
15:30 4,142.40 4,142.40 4,141.80 4,141.80 58.2K
15:31 4,141.30 4,142.30 4,141.30 4,142.30 182.7K
15:32 4,141.80 4,142.10 4,141.80 4,142.10 33.2K
15:33 4,141.40 4,141.40 4,140.70 4,140.70 72.5K
15:34 4,140.70 4,140.70 4,140.20 4,140.20 56.4K
15:35 4,140.40 4,140.40 4,140.40 4,140.40 117.6K
15:36 4,140.60 4,140.60 4,140.30 4,140.30 204.4K
15:37 4,140.00 4,140.30 4,140.00 4,140.30 127.4K
15:38 4,140.40 4,140.40 4,139.90 4,139.90 110.9K
15:39 4,139.30 4,139.30 4,138.80 4,138.80 67.7K
15:40 4,138.70 4,138.70 4,138.60 4,138.60 38.6K
15:41 4,141.30 4,141.90 4,141.30 4,141.90 35.6K
15:42 4,141.90 4,141.90 4,141.30 4,141.30 177.5K
15:43 4,141.60 4,142.90 4,141.60 4,142.90 133.4K
15:44 4,142.30 4,143.60 4,142.30 4,143.60 68.1K
15:45 4,142.60 4,142.60 4,141.30 4,141.30 281.7K
15:46 4,141.30 4,141.30 4,140.90 4,140.90 157.6K
15:47 4,142.40 4,142.80 4,142.40 4,142.80 86.8K
15:48 4,142.90 4,144.20 4,142.90 4,144.20 81.9K
15:49 4,143.20 4,143.20 4,143.00 4,143.00 132.4K
15:50 4,142.50 4,142.50 4,141.00 4,141.00 136.1K
15:51 4,142.50 4,143.40 4,142.50 4,143.40 211.2K
15:52 4,143.10 4,143.10 4,142.60 4,142.60 205.7K
15:53 4,142.60 4,142.60 4,141.60 4,141.60 209.2K
15:54 4,141.50 4,141.60 4,141.50 4,141.60 146.6K
15:55 4,142.10 4,142.10 4,142.00 4,142.00 78.4K
15:56 4,142.30 4,143.00 4,142.30 4,143.00 127.1K
15:57 4,142.90 4,143.20 4,142.90 4,143.20 202.1K
15:58 4,143.40 4,143.40 4,142.10 4,142.10 330.5K
15:59 4,142.90 4,142.90 4,142.70 4,142.70 234.5K
16:00 4,143.50 4,143.70 4,143.50 4,143.70 56.9K
16:01 4,143.70 4,143.70 4,143.70 4,143.70 0.0K
16:02 4,143.70 4,143.70 4,143.70 4,143.70 0.0K
16:03 4,143.70 4,143.70 4,143.70 4,143.70 0.0K
16:04 4,143.70 4,145.30 4,143.70 4,145.30 11,648.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし