株式会社スクウェア・エニックス・ホールディングス (9684)

9684
🏛️ 日本 →
3,147.00
最終更新: 2025-09-29
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 10,850.00 10,975.00 10,750.00 10,770.00 70.3K
09:05 10,745.00 10,865.00 10,640.00 10,650.00 43.2K
09:10 10,705.00 10,835.00 10,700.00 10,835.00 31.1K
09:15 10,805.00 10,805.00 10,730.00 10,745.00 16.8K
09:20 10,750.00 10,835.00 10,735.00 10,830.00 12.5K
09:25 10,820.00 10,820.00 10,730.00 10,735.00 11.4K
09:30 10,755.00 10,935.00 10,745.00 10,920.00 23.2K
09:35 10,920.00 10,920.00 10,810.00 10,810.00 11.4K
09:40 10,805.00 10,805.00 10,725.00 10,745.00 12.6K
09:45 10,735.00 10,825.00 10,735.00 10,810.00 8.5K
09:50 10,815.00 10,835.00 10,800.00 10,835.00 5.4K
09:55 10,835.00 10,905.00 10,835.00 10,860.00 12.8K
10:00 10,855.00 10,910.00 10,850.00 10,910.00 9.4K
10:05 10,920.00 10,960.00 10,905.00 10,905.00 11.8K
10:10 10,915.00 10,915.00 10,870.00 10,870.00 5.7K
10:15 10,870.00 10,940.00 10,870.00 10,940.00 6.5K
10:20 10,930.00 10,960.00 10,910.00 10,920.00 13.0K
10:25 10,920.00 10,945.00 10,905.00 10,940.00 6.8K
10:30 10,935.00 10,950.00 10,890.00 10,915.00 7.0K
10:35 10,920.00 10,935.00 10,890.00 10,900.00 5.8K
10:40 10,895.00 10,920.00 10,880.00 10,910.00 3.2K
10:45 10,900.00 10,900.00 10,890.00 10,895.00 1.9K
10:50 10,895.00 10,925.00 10,895.00 10,925.00 2.6K
10:55 10,925.00 10,980.00 10,925.00 10,970.00 5.2K
11:00 10,970.00 11,015.00 10,945.00 11,015.00 9.4K
11:05 11,020.00 11,035.00 11,000.00 11,000.00 6.9K
11:10 11,010.00 11,015.00 10,955.00 10,955.00 4.8K
11:15 10,955.00 10,960.00 10,920.00 10,920.00 5.8K
11:20 10,920.00 10,920.00 10,890.00 10,920.00 5.6K
11:25 10,920.00 10,945.00 10,920.00 10,940.00 4.6K
11:30 10,950.00 10,950.00 10,950.00 10,950.00 0.4K
12:30 10,990.00 11,025.00 10,965.00 10,965.00 23.9K
12:35 10,955.00 10,955.00 10,890.00 10,920.00 9.0K
12:40 10,920.00 10,950.00 10,915.00 10,930.00 7.5K
12:45 10,925.00 10,935.00 10,920.00 10,935.00 3.6K
12:50 10,920.00 10,945.00 10,915.00 10,945.00 3.2K
12:55 10,950.00 10,950.00 10,930.00 10,950.00 3.7K
13:00 10,950.00 10,990.00 10,950.00 10,990.00 6.1K
13:05 10,995.00 11,020.00 10,995.00 11,015.00 5.9K
13:10 11,015.00 11,045.00 11,010.00 11,010.00 6.1K
13:15 11,015.00 11,020.00 10,985.00 10,985.00 3.9K
13:20 10,990.00 11,015.00 10,985.00 11,010.00 3.5K
13:25 11,010.00 11,035.00 11,010.00 11,020.00 2.8K
13:30 11,020.00 11,030.00 10,990.00 11,015.00 5.4K
13:35 11,025.00 11,035.00 11,015.00 11,025.00 4.4K
13:40 11,035.00 11,035.00 11,015.00 11,025.00 2.5K
13:45 11,040.00 11,095.00 11,040.00 11,085.00 9.4K
13:50 11,080.00 11,085.00 11,065.00 11,075.00 3.6K
13:55 11,070.00 11,075.00 11,050.00 11,050.00 5.0K
14:00 11,045.00 11,065.00 11,045.00 11,050.00 2.8K
14:05 11,045.00 11,045.00 11,035.00 11,045.00 2.9K
14:10 11,045.00 11,060.00 11,045.00 11,050.00 3.1K
14:15 11,060.00 11,060.00 11,045.00 11,045.00 2.9K
14:20 11,040.00 11,040.00 11,000.00 11,015.00 4.9K
14:25 11,020.00 11,030.00 11,015.00 11,020.00 2.2K
14:30 11,015.00 11,030.00 11,010.00 11,030.00 3.6K
14:35 11,035.00 11,040.00 11,020.00 11,020.00 2.7K
14:40 11,025.00 11,030.00 11,020.00 11,030.00 2.2K
14:45 11,035.00 11,035.00 10,995.00 11,010.00 4.1K
14:50 11,005.00 11,025.00 11,000.00 11,020.00 5.6K
14:55 11,025.00 11,040.00 11,025.00 11,040.00 2.4K
15:00 11,040.00 11,080.00 11,035.00 11,080.00 9.8K
15:05 11,080.00 11,120.00 11,080.00 11,115.00 11.6K
15:10 11,115.00 11,130.00 11,105.00 11,105.00 8.2K
15:15 11,110.00 11,125.00 11,110.00 11,120.00 7.1K
15:20 11,120.00 11,165.00 11,115.00 11,160.00 15.0K
15:30 11,165.00 11,165.00 11,165.00 11,165.00 87.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし