最終更新: 2025-10-06
時間 始値 高値 安値 終値 出来高
09:30 100.15 101.02 100.15 101.01 96.9K
09:31 101.03 101.05 101.00 101.05 11.6K
09:32 101.35 101.49 101.13 101.13 105.9K
09:33 101.08 101.08 100.86 100.86 14.4K
09:34 100.94 100.94 100.83 100.83 17.1K
09:35 100.77 100.77 100.62 100.62 14.5K
09:36 100.46 100.46 100.35 100.35 11.6K
09:37 100.35 100.35 100.17 100.23 7.4K
09:38 100.23 100.23 100.08 100.08 5.0K
09:39 100.11 100.33 100.11 100.29 30.1K
09:40 100.26 100.38 100.26 100.38 14.2K
09:41 100.40 100.47 100.40 100.47 4.2K
09:42 100.59 100.77 100.59 100.77 144.8K
09:43 100.75 101.13 100.75 101.13 32.4K
09:44 101.11 101.12 100.99 100.99 10.0K
09:45 100.98 101.05 100.98 101.05 1.4K
09:46 101.05 101.05 100.99 101.01 6.0K
09:47 100.97 100.97 100.83 100.83 9.6K
09:48 100.84 100.84 100.78 100.78 7.0K
09:49 100.60 100.66 100.60 100.66 20.5K
09:50 100.63 100.63 100.51 100.51 4.4K
09:51 100.51 100.54 100.51 100.54 2.2K
09:52 100.57 100.57 100.52 100.52 4.9K
09:53 100.52 100.52 100.42 100.45 8.7K
09:54 100.47 100.54 100.47 100.54 1.5K
09:55 100.57 100.57 100.50 100.54 1.2K
09:56 100.54 100.70 100.54 100.70 4.9K
09:57 100.69 100.69 100.65 100.65 8.3K
09:58 100.66 100.66 100.56 100.56 3.0K
09:59 100.58 100.59 100.56 100.56 1.7K
10:00 100.56 100.56 100.54 100.54 1.0K
10:01 100.52 100.52 100.51 100.51 26.4K
10:02 100.45 100.54 100.45 100.54 29.9K
10:03 100.54 100.55 100.47 100.47 12.1K
10:04 100.47 100.52 100.47 100.47 1.4K
10:05 100.51 100.51 100.50 100.50 6.1K
10:06 100.55 100.59 100.55 100.59 6.1K
10:07 100.63 100.70 100.63 100.68 7.9K
10:08 100.70 100.70 100.59 100.66 1.8K
10:09 100.73 100.74 100.70 100.70 5.6K
10:10 100.71 100.73 100.71 100.72 4.1K
10:11 100.68 100.71 100.66 100.71 2.9K
10:12 100.74 100.74 100.70 100.70 2.2K
10:13 100.70 100.71 100.69 100.71 1.3K
10:14 100.66 100.69 100.66 100.67 4.0K
10:15 100.62 100.63 100.62 100.63 3.9K
10:16 100.63 100.63 100.55 100.55 1.8K
10:17 100.55 100.57 100.55 100.57 7.5K
10:18 100.63 100.64 100.60 100.60 6.9K
10:19 100.59 100.63 100.59 100.59 4.3K
10:20 100.51 100.51 100.47 100.47 4.3K
10:21 100.47 100.48 100.47 100.48 0.9K
10:22 100.48 100.48 100.43 100.43 2.0K
10:23 100.40 100.42 100.39 100.42 2.0K
10:24 100.45 100.63 100.45 100.63 28.8K
10:25 100.61 100.63 100.61 100.63 1.3K
10:26 100.63 100.63 100.57 100.57 1.8K
10:27 100.50 100.50 100.50 100.50 0.4K
10:28 100.52 100.53 100.52 100.53 7.5K
10:29 100.51 100.51 100.47 100.47 5.1K
10:30 100.42 100.42 100.30 100.30 13.4K
10:31 100.28 100.28 100.25 100.25 2.3K
10:32 100.25 100.29 100.25 100.29 1.3K
10:33 100.32 100.32 100.26 100.26 2.5K
10:34 100.28 100.28 100.24 100.24 3.0K
10:35 100.23 100.23 100.22 100.22 2.1K
10:36 100.15 100.15 100.07 100.07 10.7K
10:37 100.07 100.07 100.01 100.01 0.4K
10:38 100.01 100.04 100.01 100.04 2.0K
10:39 100.04 100.04 100.01 100.01 3.6K
10:40 99.99 99.99 99.95 99.95 6.0K
10:41 100.05 100.14 100.05 100.14 9.1K
10:42 100.14 100.21 100.14 100.21 1.7K
10:43 100.23 100.30 100.23 100.28 1.2K
10:44 100.30 100.30 100.23 100.25 4.5K
10:45 100.24 100.24 100.23 100.24 2.8K
10:46 100.24 100.25 100.23 100.23 1.1K
10:47 100.22 100.22 100.14 100.14 5.0K
10:48 100.10 100.10 100.03 100.03 3.0K
10:49 100.00 100.00 99.93 99.96 6.1K
10:50 99.96 99.96 99.96 99.96 0.9K
10:51 99.97 100.01 99.97 100.01 3.5K
10:52 100.04 100.04 100.03 100.03 1.9K
10:53 100.09 100.09 100.02 100.03 2.3K
10:54 100.03 100.03 100.02 100.02 1.3K
10:55 100.01 100.01 99.98 99.98 1.3K
10:56 99.95 99.95 99.91 99.93 2.8K
10:57 99.93 99.95 99.93 99.95 1.5K
10:58 99.99 99.99 99.88 99.88 50.9K
10:59 99.88 99.93 99.88 99.93 3.7K
11:00 99.93 99.96 99.93 99.96 1.7K
11:01 99.91 99.91 99.89 99.91 2.9K
11:02 99.91 99.91 99.91 99.91 0.8K
11:03 99.93 99.93 99.92 99.92 6.2K
11:04 99.89 99.91 99.88 99.91 1.8K
11:05 99.90 100.02 99.90 100.02 7.3K
11:06 100.02 100.08 100.02 100.08 9.9K
11:07 100.10 100.11 100.09 100.11 1.2K
11:08 100.12 100.13 99.98 99.98 14.9K
11:09 99.98 100.03 99.98 100.03 1.7K
11:10 100.03 100.03 100.03 100.03 0.6K
11:11 100.03 100.09 100.03 100.09 1.9K
11:12 100.07 100.07 100.05 100.07 4.4K
11:13 100.08 100.09 100.06 100.06 3.1K
11:14 100.07 100.12 100.07 100.12 2.4K
11:15 100.19 100.21 100.18 100.21 1.5K
11:16 100.23 100.25 100.13 100.13 5.6K
11:17 100.13 100.13 100.11 100.11 1.2K
11:18 100.06 100.07 100.06 100.07 0.5K
11:19 100.07 100.08 100.07 100.08 0.9K
11:20 100.10 100.10 100.04 100.08 9.0K
11:21 100.11 100.17 100.11 100.17 5.5K
11:22 100.16 100.21 100.16 100.21 2.6K
11:23 100.21 100.23 100.21 100.23 1.3K
11:24 100.23 100.23 100.19 100.19 1.3K
11:25 100.19 100.21 100.19 100.21 4.5K
11:26 100.16 100.16 100.16 100.16 1.9K
11:27 100.13 100.13 100.11 100.12 10.5K
11:28 100.16 100.19 100.16 100.19 5.0K
11:29 100.19 100.20 100.18 100.18 2.7K
11:30 100.18 100.18 100.14 100.14 0.9K
11:31 100.14 100.14 100.12 100.12 21.7K
11:32 100.12 100.12 100.08 100.09 3.4K
11:33 100.08 100.08 100.07 100.07 1.6K
11:34 100.07 100.07 100.02 100.02 2.9K
11:35 100.04 100.07 100.03 100.07 1.2K
11:36 100.06 100.14 100.06 100.14 3.3K
11:37 100.09 100.09 100.03 100.03 7.5K
11:38 100.02 100.02 100.00 100.00 0.3K
11:39 99.97 99.97 99.94 99.94 7.2K
11:40 99.94 99.94 99.89 99.90 0.4K
11:41 99.90 99.91 99.89 99.91 2.9K
11:42 99.91 99.91 99.91 99.91 1.9K
11:43 99.91 99.92 99.90 99.92 0.6K
11:44 99.94 99.94 99.89 99.90 3.8K
11:45 99.89 99.89 99.88 99.88 1.0K
11:46 99.88 99.89 99.86 99.86 0.3K
11:47 99.86 99.86 99.83 99.84 2.5K
11:48 99.84 99.86 99.84 99.86 5.0K
11:49 99.86 99.90 99.86 99.90 0.2K
11:50 99.91 99.94 99.91 99.94 5.0K
11:51 99.94 99.95 99.94 99.95 0.4K
11:52 99.95 99.95 99.92 99.92 2.9K
11:53 99.92 99.92 99.90 99.90 0.5K
11:54 99.88 99.88 99.88 99.88 2.6K
11:55 99.88 99.90 99.88 99.88 4.0K
11:56 99.88 99.88 99.88 99.88 0.8K
11:57 99.89 99.98 99.89 99.98 10.4K
11:58 99.98 100.02 99.97 99.97 10.5K
11:59 99.97 99.97 99.93 99.97 4.1K
12:00 100.00 100.00 100.00 100.00 2.5K
12:01 100.02 100.02 100.02 100.02 0.5K
12:02 100.02 100.02 100.02 100.02 0.6K
12:03 100.03 100.07 100.03 100.07 10.3K
12:04 100.01 100.03 100.01 100.02 8.8K
12:05 100.02 100.09 100.02 100.09 6.6K
12:06 100.09 100.14 100.09 100.14 1.8K
12:07 100.19 100.21 100.19 100.21 0.6K
12:08 100.20 100.20 100.19 100.19 4.0K
12:09 100.19 100.19 100.15 100.15 0.7K
12:10 100.15 100.15 100.08 100.10 1.8K
12:11 100.12 100.12 100.12 100.12 0.4K
12:12 100.14 100.16 100.14 100.16 0.4K
12:13 100.16 100.16 100.14 100.14 40.6K
12:14 100.14 100.14 100.12 100.12 10.1K
12:15 100.09 100.11 100.05 100.05 4.6K
12:16 100.05 100.06 100.04 100.06 8.1K
12:17 100.06 100.09 100.06 100.09 1.2K
12:18 100.09 100.09 100.07 100.07 3.5K
12:19 100.07 100.08 100.07 100.08 3.2K
12:20 100.08 100.08 100.00 100.00 0.3K
12:21 100.00 100.01 100.00 100.01 0.5K
12:22 100.03 100.04 100.02 100.02 1.0K
12:23 100.02 100.02 99.94 99.96 2.2K
12:24 99.93 100.02 99.93 100.02 4.4K
12:25 100.02 100.03 100.01 100.03 0.3K
12:26 100.00 100.04 100.00 100.03 1.4K
12:27 100.03 100.03 100.03 100.03 0.5K
12:28 100.05 100.05 100.05 100.05 0.6K
12:29 100.05 100.06 100.02 100.02 0.9K
12:30 100.03 100.04 100.03 100.03 2.3K
12:31 100.03 100.07 100.03 100.05 1.8K
12:32 100.06 100.06 100.04 100.04 1.2K
12:33 100.04 100.07 100.04 100.06 2.0K
12:34 100.05 100.05 100.04 100.04 1.3K
12:35 100.04 100.04 99.98 99.98 64.6K
12:36 99.96 99.97 99.96 99.97 1.4K
12:37 99.95 99.95 99.94 99.95 1.9K
12:38 99.95 99.96 99.94 99.94 0.7K
12:39 99.94 99.94 99.86 99.86 1.7K
12:40 99.86 99.86 99.81 99.81 0.7K
12:41 99.81 99.81 99.80 99.80 2.2K
12:42 99.80 99.80 99.78 99.78 0.3K
12:43 99.78 99.85 99.78 99.85 1.1K
12:44 99.84 99.84 99.83 99.83 1.5K
12:45 99.82 99.84 99.81 99.81 7.1K
12:46 99.80 99.80 99.80 99.80 0.5K
12:47 99.78 99.78 99.74 99.74 8.8K
12:48 99.74 99.74 99.74 99.74 0.2K
12:49 99.74 99.74 99.74 99.74 0.1K
12:50 99.74 99.74 99.72 99.72 2.0K
12:51 99.72 99.72 99.69 99.69 1.4K
12:52 99.69 99.69 99.65 99.65 0.9K
12:53 99.65 99.65 99.61 99.61 0.7K
12:54 99.61 99.63 99.61 99.63 1.2K
12:55 99.63 99.63 99.63 99.63 0.3K
12:56 99.63 99.63 99.63 99.63 0.2K
12:57 99.62 99.62 99.60 99.60 1.5K
12:58 99.64 99.67 99.64 99.67 1.6K
12:59 99.65 99.65 99.57 99.58 33.0K
13:00 99.58 99.58 99.56 99.58 7.6K
13:01 99.56 99.60 99.56 99.60 5.4K
13:02 99.60 99.60 99.59 99.59 0.5K
13:03 99.58 99.60 99.58 99.58 1.3K
13:04 99.58 99.62 99.58 99.62 3.7K
13:05 99.62 99.65 99.62 99.64 0.9K
13:06 99.65 99.66 99.64 99.66 3.1K
13:07 99.66 99.66 99.60 99.60 5.2K
13:08 99.60 99.60 99.55 99.57 1.9K
13:09 99.51 99.54 99.51 99.54 3.3K
13:10 99.54 99.55 99.53 99.53 3.0K
13:11 99.53 99.53 99.51 99.51 2.8K
13:12 99.51 99.53 99.51 99.52 1.7K
13:13 99.51 99.56 99.51 99.56 16.4K
13:14 99.58 99.58 99.54 99.54 1.2K
13:15 99.54 99.54 99.54 99.54 0.5K
13:16 99.56 99.57 99.56 99.57 6.7K
13:17 99.57 99.59 99.57 99.59 3.8K
13:18 99.59 99.64 99.59 99.64 1.0K
13:19 99.65 99.65 99.65 99.65 5.3K
13:20 99.73 99.74 99.73 99.74 9.7K
13:21 99.78 99.80 99.78 99.80 9.8K
13:22 99.80 99.81 99.80 99.81 6.6K
13:23 99.81 99.81 99.72 99.72 3.0K
13:24 99.71 99.72 99.71 99.71 1.2K
13:25 99.71 99.71 99.70 99.71 1.5K
13:26 99.71 99.76 99.71 99.76 2.9K
13:27 99.75 99.75 99.75 99.75 0.9K
13:28 99.73 99.73 99.73 99.73 3.1K
13:29 99.73 99.77 99.73 99.77 1.2K
13:30 99.77 99.77 99.77 99.77 0.0K
13:31 99.77 99.78 99.77 99.77 0.7K
13:32 99.77 99.77 99.77 99.77 0.3K
13:33 99.77 99.77 99.77 99.77 0.2K
13:34 99.78 99.78 99.78 99.78 0.4K
13:35 99.79 99.79 99.76 99.76 1.5K
13:36 99.76 99.76 99.74 99.74 0.5K
13:37 99.74 99.74 99.74 99.74 1.1K
13:38 99.76 99.76 99.76 99.76 0.2K
13:39 99.77 99.77 99.77 99.77 0.8K
13:40 99.79 99.81 99.79 99.81 2.3K
13:41 99.81 99.82 99.77 99.77 0.7K
13:42 99.77 99.83 99.77 99.82 1.4K
13:43 99.82 99.82 99.80 99.82 3.6K
13:44 99.82 99.82 99.79 99.79 1.1K
13:45 99.79 99.79 99.77 99.77 0.4K
13:46 99.78 99.78 99.76 99.76 1.0K
13:47 99.76 99.78 99.76 99.78 0.2K
13:48 99.77 99.77 99.69 99.69 1.6K
13:49 99.67 99.70 99.67 99.69 1.2K
13:50 99.66 99.66 99.65 99.65 1.7K
13:51 99.65 99.67 99.65 99.67 3.1K
13:52 99.71 99.71 99.71 99.71 0.3K
13:53 99.72 99.74 99.72 99.74 1.4K
13:54 99.74 99.80 99.74 99.80 2.2K
13:55 99.80 99.86 99.79 99.86 4.6K
13:56 99.86 99.87 99.85 99.87 1.0K
13:57 99.87 99.87 99.81 99.81 3.4K
13:58 99.81 99.82 99.81 99.82 0.9K
13:59 99.82 99.82 99.78 99.78 0.4K
14:00 99.78 99.81 99.78 99.81 1.3K
14:01 99.81 99.81 99.78 99.78 1.1K
14:02 99.75 99.76 99.75 99.75 2.4K
14:03 99.75 99.82 99.75 99.82 2.0K
14:04 99.84 99.87 99.84 99.87 2.0K
14:05 99.90 99.91 99.89 99.89 2.5K
14:06 99.84 99.85 99.83 99.83 3.4K
14:07 99.86 99.89 99.86 99.89 0.9K
14:08 99.89 99.89 99.89 99.89 0.3K
14:09 99.85 99.85 99.82 99.82 2.2K
14:10 99.83 99.83 99.80 99.83 0.5K
14:11 99.83 99.85 99.83 99.84 2.2K
14:12 99.86 99.88 99.85 99.85 1.7K
14:13 99.85 99.91 99.84 99.91 3.0K
14:14 99.94 99.98 99.94 99.98 3.4K
14:15 99.98 100.00 99.96 99.96 3.3K
14:16 99.99 99.99 99.96 99.96 2.1K
14:17 99.96 99.96 99.93 99.93 4.2K
14:18 99.92 99.96 99.92 99.96 4.2K
14:19 99.96 99.98 99.94 99.98 1.1K
14:20 99.98 99.98 99.98 99.98 0.5K
14:21 99.99 100.07 99.99 100.05 5.0K
14:22 100.05 100.05 100.01 100.01 0.8K
14:23 100.01 100.04 100.01 100.04 1.0K
14:24 100.07 100.08 100.07 100.08 1.2K
14:25 100.08 100.11 100.08 100.11 0.6K
14:26 100.09 100.09 100.06 100.08 33.4K
14:27 100.08 100.09 100.07 100.07 1.1K
14:28 100.07 100.12 100.07 100.12 2.4K
14:29 100.14 100.16 100.11 100.11 34.7K
14:30 100.14 100.17 100.14 100.17 1.4K
14:31 100.17 100.17 100.13 100.13 2.0K
14:32 100.13 100.14 100.13 100.14 0.8K
14:33 100.19 100.19 100.19 100.19 2.3K
14:34 100.19 100.19 100.19 100.19 3.7K
14:35 100.18 100.19 100.18 100.19 0.6K
14:36 100.19 100.20 100.18 100.18 1.3K
14:37 100.18 100.21 100.18 100.21 4.7K
14:38 100.21 100.26 100.21 100.26 1.5K
14:39 100.26 100.28 100.26 100.28 6.1K
14:40 100.33 100.35 100.33 100.35 1.4K
14:41 100.33 100.33 100.33 100.33 3.3K
14:42 100.30 100.33 100.30 100.31 3.0K
14:43 100.31 100.33 100.31 100.32 3.8K
14:44 100.32 100.32 100.32 100.32 0.8K
14:45 100.32 100.32 100.28 100.28 1.3K
14:46 100.27 100.30 100.27 100.30 4.1K
14:47 100.30 100.30 100.25 100.29 4.6K
14:48 100.29 100.30 100.29 100.29 0.8K
14:49 100.29 100.32 100.29 100.32 1.0K
14:50 100.32 100.32 100.28 100.30 1.8K
14:51 100.28 100.28 100.27 100.27 16.3K
14:52 100.27 100.27 100.22 100.22 0.9K
14:53 100.22 100.24 100.22 100.23 5.9K
14:54 100.22 100.22 100.18 100.18 1.3K
14:55 100.22 100.23 100.19 100.19 12.9K
14:56 100.16 100.16 100.14 100.14 4.0K
14:57 100.14 100.16 100.14 100.16 0.9K
14:58 100.17 100.18 100.17 100.18 0.8K
14:59 100.20 100.21 100.18 100.18 2.3K
15:00 100.17 100.18 100.15 100.18 2.7K
15:01 100.18 100.18 100.17 100.17 1.2K
15:02 100.17 100.17 100.16 100.16 3.0K
15:03 100.16 100.16 100.16 100.16 3.8K
15:04 100.15 100.21 100.15 100.21 3.3K
15:05 100.23 100.25 100.22 100.25 2.9K
15:06 100.31 100.31 100.28 100.28 5.3K
15:07 100.28 100.28 100.24 100.24 5.5K
15:08 100.24 100.24 100.19 100.23 2.3K
15:09 100.24 100.24 100.22 100.22 1.0K
15:10 100.22 100.24 100.22 100.23 3.0K
15:11 100.21 100.21 100.19 100.21 0.6K
15:12 100.21 100.23 100.16 100.16 1.2K
15:13 100.16 100.17 100.14 100.17 0.7K
15:14 100.17 100.17 100.16 100.16 1.1K
15:15 100.17 100.17 100.14 100.14 0.9K
15:16 100.12 100.12 100.06 100.06 8.0K
15:17 100.06 100.06 100.00 100.00 6.4K
15:18 100.00 100.01 100.00 100.01 1.0K
15:19 100.03 100.05 100.01 100.01 2.8K
15:20 100.00 100.02 100.00 100.02 2.0K
15:21 100.08 100.09 100.08 100.08 14.3K
15:22 100.08 100.13 100.08 100.13 3.9K
15:23 100.14 100.16 100.14 100.16 3.4K
15:24 100.16 100.16 100.10 100.11 6.3K
15:25 100.11 100.11 100.10 100.11 2.1K
15:26 100.11 100.16 100.11 100.11 8.0K
15:27 100.10 100.10 100.08 100.08 3.5K
15:28 100.06 100.06 100.04 100.04 2.3K
15:29 100.06 100.09 100.06 100.08 6.0K
15:30 100.08 100.08 100.04 100.04 4.1K
15:31 100.01 100.08 100.01 100.08 6.6K
15:32 100.08 100.15 100.08 100.15 6.2K
15:33 100.15 100.17 100.15 100.15 7.1K
15:34 100.13 100.13 100.08 100.08 7.1K
15:35 100.08 100.08 100.05 100.05 8.3K
15:36 100.04 100.05 100.02 100.05 1.8K
15:37 100.02 100.07 100.02 100.07 2.5K
15:38 100.04 100.07 99.98 99.98 6.7K
15:39 100.00 100.02 100.00 100.01 4.8K
15:40 100.01 100.01 99.95 99.95 15.3K
15:41 99.96 99.99 99.96 99.97 3.0K
15:42 99.94 99.94 99.94 99.94 3.4K
15:43 99.94 99.94 99.89 99.90 3.0K
15:44 99.92 99.92 99.90 99.91 12.1K
15:45 99.90 99.90 99.85 99.85 21.6K
15:46 99.88 99.93 99.88 99.90 5.4K
15:47 99.93 99.93 99.91 99.92 8.3K
15:48 99.94 99.94 99.84 99.84 2.7K
15:49 99.84 99.87 99.84 99.84 6.8K
15:50 99.89 99.94 99.86 99.86 13.8K
15:51 99.87 99.87 99.83 99.84 13.0K
15:52 99.84 99.84 99.80 99.80 11.7K
15:53 99.81 99.81 99.76 99.76 9.3K
15:54 99.78 99.78 99.72 99.75 8.5K
15:55 99.72 99.75 99.72 99.75 36.1K
15:56 99.75 99.75 99.66 99.66 32.2K
15:57 99.68 99.69 99.64 99.66 31.2K
15:58 99.64 99.68 99.64 99.68 15.9K
15:59 99.68 99.71 99.64 99.71 28.6K
16:00 99.65 99.65 99.65 99.65 168.2K
16:01 99.65 99.65 99.65 99.65 69.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし