最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:30 532.78 533.12 532.78 533.12 2,613.7K
09:31 533.10 533.10 532.94 533.01 100.9K
09:32 533.03 533.05 532.82 532.82 122.6K
09:33 533.01 533.22 533.00 533.22 94.4K
09:34 533.19 533.25 533.19 533.22 115.7K
09:35 533.26 533.43 533.26 533.36 215.8K
09:36 533.46 533.54 533.46 533.54 126.0K
09:37 533.64 533.81 533.64 533.81 61.6K
09:38 533.88 533.88 533.68 533.68 113.6K
09:39 533.67 533.67 533.56 533.56 50.7K
09:40 533.55 533.59 533.53 533.59 87.0K
09:41 533.61 533.66 533.61 533.64 90.4K
09:42 533.68 533.87 533.68 533.87 84.2K
09:43 533.88 533.94 533.88 533.88 103.3K
09:44 533.88 533.89 533.88 533.88 137.9K
09:45 534.17 534.21 534.06 534.21 100.9K
09:46 534.21 534.21 534.12 534.12 60.4K
09:47 534.11 534.25 534.11 534.19 51.9K
09:48 534.15 534.15 534.06 534.06 53.0K
09:49 534.10 534.15 534.09 534.15 51.1K
09:50 534.11 534.23 534.11 534.23 100.4K
09:51 534.15 534.15 534.14 534.15 101.7K
09:52 534.17 534.25 534.17 534.25 58.0K
09:53 534.29 534.32 534.25 534.32 78.8K
09:54 534.31 534.33 534.30 534.33 118.1K
09:55 534.30 534.30 534.27 534.29 57.3K
09:56 534.30 534.42 534.30 534.37 64.5K
09:57 534.42 534.47 534.41 534.41 93.5K
09:58 534.37 534.39 534.33 534.33 93.1K
09:59 534.35 534.37 534.35 534.37 70.7K
10:00 534.46 534.49 534.42 534.42 115.5K
10:01 534.37 534.37 534.16 534.16 114.1K
10:02 534.14 534.17 534.12 534.17 94.8K
10:03 534.17 534.17 534.11 534.16 52.4K
10:04 534.23 534.23 534.20 534.20 43.0K
10:05 534.20 534.22 534.16 534.21 71.5K
10:06 534.21 534.21 534.00 534.00 117.5K
10:07 534.07 534.09 534.07 534.08 82.4K
10:08 534.06 534.06 533.93 533.93 63.1K
10:09 533.94 533.97 533.94 533.97 79.8K
10:10 533.93 533.93 533.88 533.89 73.5K
10:11 533.90 533.90 533.69 533.69 121.9K
10:12 533.67 533.67 533.61 533.61 67.5K
10:13 533.61 533.61 533.55 533.55 85.6K
10:14 533.60 533.62 533.57 533.59 159.2K
10:15 533.65 533.73 533.65 533.73 62.0K
10:16 533.73 533.73 533.69 533.70 43.8K
10:17 533.77 533.84 533.77 533.84 74.3K
10:18 533.89 533.91 533.88 533.88 42.5K
10:19 533.86 533.96 533.86 533.92 97.4K
10:20 533.91 533.99 533.91 533.99 72.6K
10:21 533.95 534.07 533.95 534.07 49.9K
10:22 534.07 534.09 534.06 534.06 33.9K
10:23 534.05 534.16 534.05 534.16 63.4K
10:24 534.17 534.21 534.17 534.21 48.5K
10:25 534.21 534.21 534.18 534.18 35.6K
10:26 534.16 534.19 534.16 534.17 63.1K
10:27 534.16 534.18 534.15 534.15 35.1K
10:28 534.17 534.31 534.17 534.31 48.0K
10:29 534.36 534.38 534.35 534.35 41.6K
10:30 534.38 534.38 534.27 534.27 64.3K
10:31 534.26 534.26 534.20 534.20 31.2K
10:32 534.10 534.10 533.92 533.92 75.7K
10:33 533.90 533.99 533.90 533.99 62.2K
10:34 533.96 533.96 533.93 533.93 45.1K
10:35 533.88 533.88 533.85 533.85 57.3K
10:36 533.84 533.92 533.84 533.92 43.9K
10:37 533.98 534.03 533.98 534.03 50.9K
10:38 534.04 534.09 534.03 534.09 45.3K
10:39 534.10 534.27 534.10 534.27 50.6K
10:40 534.29 534.30 534.24 534.30 48.0K
10:41 534.31 534.34 534.31 534.34 64.0K
10:42 534.31 534.31 534.27 534.28 76.0K
10:43 534.27 534.40 534.27 534.40 44.6K
10:44 534.43 534.50 534.43 534.50 45.7K
10:45 534.46 534.49 534.46 534.47 43.7K
10:46 534.49 534.49 534.38 534.38 63.4K
10:47 534.35 534.45 534.35 534.45 60.2K
10:48 534.45 534.45 534.32 534.32 94.0K
10:49 534.28 534.37 534.28 534.37 53.1K
10:50 534.38 534.51 534.38 534.51 54.6K
10:51 534.53 534.53 534.48 534.48 28.0K
10:52 534.50 534.58 534.50 534.57 45.2K
10:53 534.54 534.58 534.54 534.57 76.4K
10:54 534.54 534.54 534.49 534.51 43.2K
10:55 534.50 534.50 534.48 534.48 38.4K
10:56 534.51 534.53 534.48 534.53 62.2K
10:57 534.57 534.57 534.49 534.49 57.7K
10:58 534.46 534.48 534.45 534.45 72.0K
10:59 534.44 534.44 534.41 534.41 34.8K
11:00 534.41 534.48 534.41 534.47 66.0K
11:01 534.47 534.48 534.47 534.48 34.4K
11:02 534.53 534.60 534.53 534.60 113.1K
11:03 534.59 534.59 534.59 534.59 42.8K
11:04 534.57 534.57 534.55 534.55 77.2K
11:05 534.55 534.56 534.54 534.56 35.3K
11:06 534.58 534.62 534.56 534.62 75.0K
11:07 534.62 534.67 534.62 534.65 47.6K
11:08 534.65 534.70 534.65 534.70 33.3K
11:09 534.69 534.69 534.61 534.61 937.6K
11:10 534.62 534.62 534.58 534.58 34.1K
11:11 534.61 534.63 534.61 534.62 38.2K
11:12 534.66 534.68 534.65 534.68 74.9K
11:13 534.70 534.70 534.66 534.66 93.7K
11:14 534.64 534.64 534.60 534.60 30.5K
11:15 534.49 534.49 534.43 534.43 60.1K
11:16 534.46 534.46 534.41 534.42 56.3K
11:17 534.44 534.46 534.44 534.46 31.8K
11:18 534.46 534.46 534.44 534.44 30.6K
11:19 534.44 534.49 534.44 534.49 36.1K
11:20 534.41 534.41 534.36 534.36 36.7K
11:21 534.36 534.36 534.33 534.35 40.1K
11:22 534.33 534.33 534.25 534.25 51.1K
11:23 534.23 534.23 534.19 534.19 48.8K
11:24 534.21 534.21 534.14 534.14 62.5K
11:25 534.17 534.19 534.17 534.18 63.6K
11:26 534.21 534.27 534.21 534.24 81.0K
11:27 534.27 534.27 534.25 534.26 80.0K
11:28 534.20 534.21 534.18 534.18 83.4K
11:29 534.17 534.17 534.13 534.15 55.7K
11:30 534.16 534.23 534.16 534.23 1,960.8K
11:31 534.24 534.39 534.24 534.39 83.8K
11:32 534.36 534.43 534.29 534.29 119.5K
11:33 534.32 534.35 534.28 534.35 106.0K
11:34 534.41 534.41 534.40 534.40 107.5K
11:35 534.37 534.38 534.37 534.38 37.7K
11:36 534.34 534.34 534.23 534.23 57.0K
11:37 534.25 534.25 534.20 534.20 35.5K
11:38 534.19 534.25 534.19 534.25 42.9K
11:39 534.28 534.33 534.28 534.31 25.8K
11:40 534.31 534.31 534.30 534.30 15.1K
11:41 534.32 534.33 534.29 534.33 43.1K
11:42 534.30 534.33 534.30 534.30 26.7K
11:43 534.31 534.34 534.31 534.34 22.7K
11:44 534.36 534.36 534.34 534.34 32.5K
11:45 534.35 534.35 534.31 534.31 27.9K
11:46 534.32 534.35 534.32 534.35 26.5K
11:47 534.34 534.40 534.34 534.40 49.2K
11:48 534.42 534.42 534.40 534.40 24.6K
11:49 534.41 534.41 534.30 534.30 69.0K
11:50 534.28 534.28 534.23 534.23 38.9K
11:51 534.25 534.26 534.23 534.23 35.8K
11:52 534.23 534.26 534.20 534.26 99.0K
11:53 534.26 534.30 534.26 534.29 56.8K
11:54 534.31 534.31 534.29 534.29 48.3K
11:55 534.27 534.27 534.22 534.22 239.6K
11:56 534.22 534.31 534.22 534.30 31.0K
11:57 534.33 534.34 534.32 534.32 35.7K
11:58 534.31 534.31 534.27 534.27 122.9K
11:59 534.28 534.30 534.28 534.28 28.4K
12:00 534.28 534.28 534.24 534.24 39.1K
12:01 534.21 534.23 534.19 534.19 54.2K
12:02 534.18 534.20 534.16 534.16 49.3K
12:03 534.18 534.20 534.17 534.19 20.9K
12:04 534.19 534.20 534.17 534.19 86.5K
12:05 534.21 534.21 534.06 534.06 58.1K
12:06 534.05 534.06 534.04 534.04 38.3K
12:07 534.04 534.06 534.04 534.06 42.6K
12:08 534.07 534.07 534.00 534.01 35.5K
12:09 534.01 534.08 534.01 534.08 43.5K
12:10 534.10 534.13 534.10 534.12 44.2K
12:11 534.11 534.11 534.09 534.09 39.0K
12:12 534.07 534.07 534.05 534.05 27.0K
12:13 533.98 533.98 533.94 533.95 48.6K
12:14 533.95 533.99 533.95 533.99 35.2K
12:15 533.99 533.99 533.96 533.96 48.0K
12:16 533.94 533.96 533.94 533.95 60.3K
12:17 533.95 533.96 533.95 533.96 23.9K
12:18 533.96 534.00 533.95 534.00 52.4K
12:19 534.01 534.03 534.01 534.02 35.8K
12:20 534.02 534.02 533.98 533.98 41.1K
12:21 533.98 533.99 533.97 533.99 25.0K
12:22 534.02 534.05 534.02 534.05 51.3K
12:23 534.08 534.08 534.05 534.05 48.2K
12:24 533.99 533.99 533.95 533.97 68.7K
12:25 533.94 533.95 533.93 533.95 39.1K
12:26 533.93 533.95 533.93 533.95 18.4K
12:27 533.93 533.93 533.90 533.90 17.9K
12:28 533.90 533.90 533.83 533.83 30.5K
12:29 533.82 533.85 533.79 533.79 28.7K
12:30 533.78 533.80 533.78 533.79 48.0K
12:31 533.74 533.74 533.70 533.70 23.0K
12:32 533.69 533.69 533.67 533.67 26.2K
12:33 533.66 533.68 533.66 533.68 24.3K
12:34 533.68 533.68 533.67 533.67 23.8K
12:35 533.66 533.67 533.66 533.67 33.1K
12:36 533.67 533.75 533.67 533.75 22.1K
12:37 533.75 533.77 533.75 533.77 16.8K
12:38 533.78 533.79 533.78 533.79 39.3K
12:39 533.79 533.82 533.79 533.81 31.5K
12:40 533.81 533.83 533.79 533.83 24.5K
12:41 533.85 533.86 533.85 533.85 18.8K
12:42 533.85 533.87 533.85 533.87 21.8K
12:43 533.88 533.93 533.88 533.93 1,421.9K
12:44 533.93 533.93 533.88 533.88 25.0K
12:45 533.88 533.89 533.87 533.87 56.3K
12:46 533.88 533.88 533.82 533.82 24.8K
12:47 533.81 533.81 533.77 533.77 43.5K
12:48 533.75 533.75 533.72 533.72 29.8K
12:49 533.72 533.72 533.69 533.69 42.2K
12:50 533.70 533.70 533.66 533.66 34.8K
12:51 533.64 533.64 533.62 533.62 35.4K
12:52 533.61 533.67 533.61 533.67 32.9K
12:53 533.67 533.68 533.66 533.66 57.4K
12:54 533.66 533.68 533.65 533.68 28.3K
12:55 533.66 533.68 533.66 533.67 16.5K
12:56 533.67 533.67 533.64 533.66 41.4K
12:57 533.66 533.68 533.66 533.68 40.3K
12:58 533.67 533.67 533.65 533.65 23.9K
12:59 533.53 533.56 533.53 533.56 68.9K
13:00 533.56 533.56 533.51 533.51 27.4K
13:01 533.51 533.54 533.50 533.54 102.1K
13:02 533.52 533.56 533.52 533.56 30.3K
13:03 533.55 533.57 533.54 533.57 20.0K
13:04 533.58 533.62 533.58 533.59 240.0K
13:05 533.60 533.68 533.60 533.68 68.8K
13:06 533.68 533.71 533.67 533.67 37.0K
13:07 533.61 533.63 533.61 533.61 47.5K
13:08 533.60 533.62 533.60 533.62 14.7K
13:09 533.59 533.64 533.59 533.64 50.8K
13:10 533.64 533.67 533.64 533.65 36.9K
13:11 533.68 533.69 533.68 533.69 59.4K
13:12 533.68 533.68 533.66 533.66 37.3K
13:13 533.66 533.70 533.66 533.69 20.0K
13:14 533.70 533.70 533.69 533.69 34.5K
13:15 533.69 533.69 533.66 533.66 117.2K
13:16 533.68 533.76 533.68 533.76 102.7K
13:17 533.75 533.82 533.75 533.82 24.0K
13:18 533.84 533.87 533.84 533.87 25.1K
13:19 533.86 533.87 533.85 533.85 45.0K
13:20 533.85 533.86 533.84 533.85 23.2K
13:21 533.86 533.86 533.81 533.81 30.0K
13:22 533.82 533.82 533.80 533.80 24.2K
13:23 533.81 533.85 533.81 533.85 19.9K
13:24 533.83 533.86 533.83 533.85 45.9K
13:25 533.84 533.84 533.82 533.82 21.2K
13:26 533.82 533.82 533.78 533.78 23.6K
13:27 533.79 533.81 533.79 533.80 36.9K
13:28 533.80 533.80 533.69 533.69 28.4K
13:29 533.70 533.70 533.68 533.70 15.7K
13:30 533.71 533.72 533.71 533.72 42.2K
13:31 533.70 533.70 533.69 533.70 13.7K
13:32 533.68 533.69 533.68 533.69 59.5K
13:33 533.70 533.77 533.70 533.77 50.1K
13:34 533.77 533.79 533.77 533.79 37.0K
13:35 533.80 533.90 533.80 533.90 39.3K
13:36 533.89 533.89 533.89 533.89 18.6K
13:37 533.91 533.94 533.90 533.94 30.9K
13:38 533.94 533.95 533.94 533.94 24.6K
13:39 533.93 533.93 533.91 533.91 23.5K
13:40 533.89 533.89 533.88 533.88 41.9K
13:41 533.89 533.89 533.85 533.85 42.2K
13:42 533.82 533.82 533.78 533.78 18.6K
13:43 533.78 533.78 533.75 533.75 21.6K
13:44 533.74 533.74 533.69 533.69 51.7K
13:45 533.70 533.70 533.69 533.69 34.5K
13:46 533.69 533.70 533.68 533.68 52.5K
13:47 533.69 533.69 533.67 533.67 18.8K
13:48 533.67 533.71 533.65 533.71 44.0K
13:49 533.71 533.73 533.71 533.72 34.5K
13:50 533.72 533.77 533.72 533.77 34.8K
13:51 533.79 533.80 533.79 533.80 27.0K
13:52 533.78 533.78 533.73 533.73 27.9K
13:53 533.71 533.71 533.71 533.71 28.2K
13:54 533.72 533.75 533.72 533.73 46.4K
13:55 533.74 533.74 533.66 533.66 66.1K
13:56 533.65 533.65 533.65 533.65 23.4K
13:57 533.62 533.62 533.57 533.57 49.1K
13:58 533.55 533.60 533.55 533.60 75.9K
13:59 533.60 533.62 533.60 533.62 15.5K
14:00 533.62 533.62 533.45 533.46 119.7K
14:01 533.47 533.47 533.45 533.46 36.4K
14:02 533.46 533.46 533.39 533.39 52.1K
14:03 533.39 533.39 533.32 533.32 59.5K
14:04 533.33 533.33 533.30 533.30 21.9K
14:05 533.28 533.28 533.22 533.24 46.6K
14:06 533.24 533.31 533.24 533.31 39.4K
14:07 533.32 533.36 533.32 533.36 29.1K
14:08 533.36 533.40 533.36 533.38 72.3K
14:09 533.39 533.39 533.36 533.39 61.1K
14:10 533.39 533.42 533.39 533.42 42.7K
14:11 533.45 533.49 533.45 533.46 31.1K
14:12 533.45 533.50 533.45 533.50 93.8K
14:13 533.50 533.52 533.50 533.52 33.0K
14:14 533.52 533.52 533.51 533.51 18.0K
14:15 533.52 533.52 533.48 533.48 49.3K
14:16 533.50 533.53 533.50 533.51 30.9K
14:17 533.49 533.49 533.47 533.47 22.3K
14:18 533.47 533.49 533.46 533.46 86.4K
14:19 533.46 533.46 533.45 533.46 31.7K
14:20 533.47 533.48 533.45 533.45 69.8K
14:21 533.41 533.41 533.31 533.31 49.4K
14:22 533.26 533.31 533.26 533.31 71.3K
14:23 533.35 533.39 533.35 533.39 79.3K
14:24 533.41 533.44 533.41 533.43 31.5K
14:25 533.41 533.52 533.41 533.52 52.0K
14:26 533.46 533.46 533.44 533.44 35.6K
14:27 533.43 533.43 533.39 533.39 31.9K
14:28 533.35 533.38 533.35 533.36 65.3K
14:29 533.35 533.36 533.34 533.36 43.1K
14:30 533.37 533.37 533.35 533.35 15.9K
14:31 533.36 533.38 533.35 533.36 39.0K
14:32 533.36 533.36 533.35 533.35 20.8K
14:33 533.34 533.36 533.34 533.36 41.3K
14:34 533.35 533.35 533.32 533.33 77.2K
14:35 533.32 533.37 533.32 533.37 50.4K
14:36 533.40 533.41 533.39 533.41 29.8K
14:37 533.41 533.43 533.41 533.43 33.8K
14:38 533.43 533.43 533.41 533.41 40.2K
14:39 533.42 533.42 533.39 533.39 32.9K
14:40 533.37 533.40 533.35 533.40 32.6K
14:41 533.44 533.44 533.43 533.43 38.0K
14:42 533.46 533.50 533.46 533.50 27.2K
14:43 533.52 533.56 533.52 533.56 35.5K
14:44 533.57 533.57 533.53 533.56 37.6K
14:45 533.54 533.56 533.54 533.56 44.4K
14:46 533.56 533.57 533.56 533.57 28.7K
14:47 533.57 533.61 533.57 533.61 24.0K
14:48 533.63 533.65 533.63 533.65 38.4K
14:49 533.67 533.71 533.66 533.71 39.8K
14:50 533.70 533.70 533.68 533.68 43.7K
14:51 533.71 533.71 533.67 533.68 46.9K
14:52 533.70 533.71 533.70 533.71 38.8K
14:53 533.68 533.68 533.67 533.67 28.4K
14:54 533.69 533.70 533.68 533.70 30.4K
14:55 533.70 533.73 533.70 533.73 34.7K
14:56 533.74 533.82 533.73 533.82 88.0K
14:57 533.90 533.90 533.84 533.84 90.5K
14:58 533.83 533.87 533.83 533.86 129.2K
14:59 533.84 533.84 533.80 533.80 19.0K
15:00 533.79 533.83 533.79 533.83 38.5K
15:01 533.83 533.85 533.81 533.81 35.7K
15:02 533.82 533.82 533.80 533.82 36.9K
15:03 533.81 533.84 533.81 533.84 16.8K
15:04 533.85 533.88 533.85 533.88 29.7K
15:05 533.87 533.89 533.86 533.89 59.4K
15:06 533.90 533.93 533.89 533.89 29.2K
15:07 533.91 533.92 533.91 533.92 39.7K
15:08 533.95 533.97 533.95 533.97 28.9K
15:09 533.98 534.02 533.98 534.02 28.8K
15:10 534.05 534.05 534.04 534.05 60.5K
15:11 534.06 534.06 534.05 534.05 43.4K
15:12 534.05 534.10 534.03 534.10 64.1K
15:13 534.11 534.13 534.11 534.13 36.7K
15:14 534.12 534.13 534.11 534.11 52.1K
15:15 534.07 534.07 534.02 534.03 64.4K
15:16 534.02 534.04 534.02 534.03 58.2K
15:17 534.03 534.03 534.02 534.03 37.2K
15:18 534.04 534.05 534.03 534.03 60.6K
15:19 534.02 534.02 534.00 534.00 34.9K
15:20 534.04 534.05 534.01 534.01 66.3K
15:21 534.01 534.02 533.99 533.99 72.1K
15:22 534.01 534.02 533.99 533.99 31.7K
15:23 533.96 533.97 533.94 533.94 38.2K
15:24 533.93 533.93 533.91 533.91 69.7K
15:25 533.91 533.91 533.87 533.87 37.7K
15:26 533.87 533.87 533.82 533.82 72.0K
15:27 533.82 533.82 533.77 533.79 63.3K
15:28 533.78 533.78 533.75 533.75 34.0K
15:29 533.74 533.76 533.74 533.74 49.8K
15:30 533.73 533.73 533.72 533.72 142.9K
15:31 533.75 533.77 533.74 533.77 66.1K
15:32 533.76 533.77 533.76 533.76 58.6K
15:33 533.78 533.82 533.78 533.79 66.4K
15:34 533.78 533.82 533.76 533.82 108.4K
15:35 533.83 533.83 533.75 533.75 113.5K
15:36 533.79 533.79 533.76 533.77 96.7K
15:37 533.77 533.77 533.75 533.75 61.8K
15:38 533.74 533.83 533.73 533.82 113.0K
15:39 533.81 533.81 533.76 533.76 51.3K
15:40 533.77 533.80 533.77 533.79 66.7K
15:41 533.78 533.78 533.75 533.75 79.5K
15:42 533.72 533.72 533.63 533.63 109.3K
15:43 533.64 533.68 533.64 533.68 74.5K
15:44 533.69 533.70 533.69 533.70 57.3K
15:45 533.72 533.74 533.71 533.74 96.0K
15:46 533.72 533.83 533.72 533.78 146.3K
15:47 533.78 533.78 533.75 533.78 73.2K
15:48 533.81 533.81 533.70 533.70 95.0K
15:49 533.69 533.69 533.63 533.63 96.5K
15:50 533.70 533.78 533.70 533.75 466.2K
15:51 533.76 533.86 533.76 533.86 198.0K
15:52 533.84 533.84 533.80 533.82 135.6K
15:53 533.83 533.84 533.80 533.83 172.3K
15:54 533.80 533.82 533.80 533.80 190.5K
15:55 533.85 533.85 533.78 533.78 409.9K
15:56 533.70 533.72 533.66 533.72 371.7K
15:57 533.71 533.71 533.65 533.69 290.8K
15:58 533.74 533.75 533.71 533.74 379.1K
15:59 533.70 533.70 533.67 533.67 688.1K
16:00 533.76 533.76 533.75 533.75 35,059.2K
16:01 533.75 533.75 533.75 533.75 223.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし