最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:28 4,781.43 4,781.43 4,781.43 4,781.43 4,116.0K
09:29 4,781.43 4,781.43 4,781.43 4,781.43 0.0K
09:30 4,781.43 4,784.17 4,776.10 4,784.14 15,512.6K
09:31 4,787.02 4,801.79 4,786.01 4,801.79 15,863.0K
09:32 4,801.96 4,802.86 4,793.92 4,793.92 8,192.1K
09:33 4,791.24 4,796.04 4,788.27 4,795.24 5,919.4K
09:34 4,794.45 4,796.26 4,788.05 4,789.41 4,379.1K
09:35 4,792.90 4,800.96 4,791.47 4,797.58 5,286.1K
09:36 4,796.14 4,805.85 4,796.14 4,800.65 5,365.5K
09:37 4,802.02 4,804.38 4,794.63 4,799.67 5,400.5K
09:38 4,796.70 4,799.55 4,790.75 4,791.02 5,717.9K
09:39 4,790.52 4,794.61 4,788.89 4,788.96 4,603.7K
09:40 4,792.52 4,792.52 4,784.40 4,788.96 6,107.0K
09:41 4,785.40 4,789.11 4,783.17 4,783.49 4,160.5K
09:42 4,785.10 4,789.61 4,783.57 4,783.77 3,572.4K
09:43 4,784.86 4,788.15 4,776.38 4,776.38 5,512.6K
09:44 4,780.42 4,780.94 4,774.72 4,775.08 6,756.3K
09:45 4,779.15 4,779.15 4,773.74 4,777.77 6,437.1K
09:46 4,781.25 4,781.69 4,775.42 4,776.01 3,558.0K
09:47 4,775.72 4,787.12 4,775.56 4,787.12 5,762.6K
09:48 4,784.08 4,784.78 4,778.47 4,780.18 2,730.3K
09:49 4,781.35 4,793.67 4,781.35 4,787.78 8,639.3K
09:50 4,788.71 4,791.98 4,782.23 4,782.23 5,773.6K
09:51 4,782.65 4,782.65 4,775.87 4,780.84 7,889.3K
09:52 4,781.38 4,781.38 4,774.98 4,775.62 4,727.2K
09:53 4,781.31 4,781.31 4,774.82 4,776.88 2,752.0K
09:54 4,775.94 4,780.53 4,775.40 4,775.40 2,923.6K
09:55 4,774.01 4,777.95 4,769.05 4,769.14 9,478.5K
09:56 4,768.77 4,773.38 4,768.44 4,768.44 3,424.1K
09:57 4,768.78 4,772.86 4,766.79 4,771.56 7,668.3K
09:58 4,771.60 4,774.17 4,768.98 4,769.80 3,267.1K
09:59 4,769.81 4,769.81 4,764.11 4,767.16 3,480.5K
10:00 4,767.52 4,768.09 4,762.55 4,763.12 4,337.3K
10:01 4,765.97 4,766.77 4,759.92 4,763.76 5,644.9K
10:02 4,760.77 4,766.11 4,759.29 4,765.23 12,804.6K
10:03 4,760.23 4,765.00 4,758.27 4,763.53 4,454.4K
10:04 4,760.52 4,772.36 4,760.52 4,771.60 6,181.7K
10:05 4,771.13 4,774.31 4,768.04 4,774.31 2,266.1K
10:06 4,776.22 4,778.40 4,772.60 4,777.53 6,280.5K
10:07 4,773.21 4,779.25 4,773.21 4,779.25 2,364.5K
10:08 4,778.98 4,785.03 4,775.50 4,784.22 5,310.9K
10:09 4,784.18 4,788.80 4,780.07 4,785.13 2,967.3K
10:10 4,788.01 4,788.01 4,780.81 4,786.13 2,461.1K
10:11 4,789.96 4,790.54 4,777.67 4,777.81 4,061.2K
10:12 4,783.37 4,784.66 4,778.71 4,784.10 3,346.5K
10:13 4,783.70 4,784.52 4,778.05 4,779.42 2,011.4K
10:14 4,782.37 4,784.84 4,777.84 4,779.79 1,782.0K
10:15 4,779.56 4,783.88 4,778.80 4,782.13 1,969.5K
10:16 4,778.84 4,784.23 4,778.76 4,780.98 2,558.5K
10:17 4,780.64 4,784.21 4,779.90 4,783.52 4,155.0K
10:18 4,783.50 4,785.86 4,780.76 4,784.29 7,037.2K
10:19 4,784.00 4,786.63 4,779.84 4,785.69 5,028.1K
10:20 4,782.31 4,786.20 4,774.28 4,778.58 5,130.4K
10:21 4,778.56 4,779.16 4,772.04 4,775.62 3,055.5K
10:22 4,775.36 4,775.75 4,769.21 4,773.11 2,927.7K
10:23 4,772.76 4,776.38 4,769.24 4,775.44 1,497.7K
10:24 4,772.93 4,776.83 4,770.78 4,776.83 2,157.0K
10:25 4,777.06 4,783.84 4,773.11 4,783.15 7,087.2K
10:26 4,782.44 4,782.94 4,773.22 4,773.34 3,207.3K
10:27 4,776.96 4,776.96 4,771.29 4,775.63 3,031.9K
10:28 4,774.60 4,775.26 4,770.41 4,774.31 1,778.4K
10:29 4,773.99 4,774.97 4,768.66 4,772.51 2,462.7K
10:30 4,771.79 4,774.10 4,768.09 4,769.63 3,005.4K
10:31 4,769.63 4,775.24 4,769.48 4,771.41 3,878.9K
10:32 4,767.71 4,772.53 4,767.29 4,770.59 3,929.1K
10:33 4,770.89 4,773.30 4,767.59 4,769.65 5,359.5K
10:34 4,771.05 4,771.39 4,765.91 4,770.48 1,356.1K
10:35 4,766.12 4,770.11 4,764.03 4,764.84 3,007.9K
10:36 4,764.65 4,770.31 4,764.41 4,767.51 1,501.0K
10:37 4,766.33 4,769.85 4,764.56 4,769.85 2,937.3K
10:38 4,766.14 4,769.85 4,765.36 4,769.22 4,715.7K
10:39 4,766.99 4,771.94 4,765.11 4,770.76 7,487.2K
10:40 4,767.03 4,774.17 4,767.03 4,773.71 2,533.1K
10:41 4,770.18 4,774.93 4,769.50 4,770.64 1,484.5K
10:42 4,772.19 4,776.11 4,770.69 4,771.45 2,445.1K
10:43 4,776.31 4,776.31 4,770.36 4,770.70 1,414.4K
10:44 4,770.56 4,776.22 4,769.09 4,771.14 1,880.6K
10:45 4,771.37 4,775.24 4,769.42 4,769.44 3,764.0K
10:46 4,770.12 4,775.80 4,768.90 4,770.96 2,126.9K
10:47 4,770.39 4,773.11 4,768.27 4,769.80 4,225.2K
10:48 4,769.29 4,777.52 4,769.17 4,776.21 2,680.2K
10:49 4,772.61 4,775.93 4,770.53 4,770.53 2,424.4K
10:50 4,769.96 4,774.96 4,768.55 4,772.57 1,646.8K
10:51 4,769.06 4,773.87 4,768.38 4,773.87 1,604.9K
10:52 4,769.06 4,774.29 4,768.85 4,772.89 1,190.1K
10:53 4,773.52 4,779.68 4,773.52 4,775.24 3,400.6K
10:54 4,780.22 4,780.66 4,775.09 4,776.17 1,444.7K
10:55 4,776.46 4,783.07 4,776.46 4,781.68 2,628.8K
10:56 4,778.08 4,782.55 4,776.66 4,781.21 1,289.0K
10:57 4,782.45 4,782.45 4,777.03 4,777.75 1,015.5K
10:58 4,781.76 4,782.36 4,776.69 4,776.69 2,420.6K
10:59 4,780.69 4,783.11 4,776.46 4,778.51 2,218.3K
11:00 4,778.46 4,778.67 4,773.14 4,773.14 1,277.3K
11:01 4,776.93 4,778.55 4,772.79 4,778.55 1,794.1K
11:02 4,773.99 4,779.28 4,773.92 4,774.62 2,002.6K
11:03 4,775.75 4,783.17 4,775.75 4,782.82 4,693.2K
11:04 4,782.40 4,785.77 4,776.38 4,781.02 1,353.9K
11:05 4,777.63 4,782.00 4,775.63 4,779.72 2,276.8K
11:06 4,779.72 4,782.02 4,776.12 4,779.02 1,165.2K
11:07 4,780.96 4,784.93 4,778.61 4,781.69 3,752.8K
11:08 4,781.85 4,785.73 4,780.98 4,785.33 1,067.3K
11:09 4,784.79 4,787.00 4,780.94 4,782.23 1,521.5K
11:10 4,785.79 4,788.86 4,782.80 4,786.43 3,188.7K
11:11 4,786.92 4,787.85 4,780.82 4,781.62 2,155.6K
11:12 4,784.44 4,786.78 4,780.57 4,784.91 2,711.3K
11:13 4,784.68 4,787.74 4,782.86 4,783.45 1,195.6K
11:14 4,783.64 4,783.64 4,776.30 4,779.76 3,037.5K
11:15 4,779.75 4,779.75 4,771.35 4,773.68 2,578.5K
11:16 4,773.68 4,777.96 4,772.93 4,777.51 1,212.1K
11:17 4,775.54 4,778.31 4,773.95 4,778.31 2,241.6K
11:18 4,779.36 4,782.93 4,773.71 4,782.90 1,118.4K
11:19 4,779.17 4,782.81 4,777.85 4,779.71 1,140.3K
11:20 4,779.14 4,784.32 4,779.14 4,781.44 2,827.8K
11:21 4,784.68 4,785.71 4,781.02 4,782.36 1,350.9K
11:22 4,782.36 4,786.98 4,782.05 4,786.98 1,303.2K
11:23 4,783.01 4,787.30 4,781.24 4,782.20 1,132.5K
11:24 4,781.86 4,786.21 4,779.63 4,780.67 1,687.0K
11:25 4,779.53 4,784.30 4,778.98 4,779.83 1,053.7K
11:26 4,780.07 4,783.30 4,774.96 4,779.56 1,445.2K
11:27 4,775.91 4,779.37 4,773.31 4,778.45 1,784.4K
11:28 4,776.61 4,777.47 4,772.48 4,777.36 1,355.4K
11:29 4,772.57 4,778.82 4,772.22 4,775.35 788.1K
11:30 4,775.04 4,775.04 4,775.04 4,775.04 75.4K
11:31 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:32 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:33 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:34 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:35 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:36 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:37 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:38 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:39 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:40 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:41 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:42 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:43 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:44 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:45 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:46 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:47 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:48 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:49 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:50 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:51 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:52 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:53 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:54 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:55 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:56 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:57 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:58 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
11:59 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:00 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:01 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:02 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:03 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:04 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:05 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:06 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:07 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:08 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:09 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:10 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:11 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:12 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:13 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:14 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:15 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:16 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:17 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:18 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:19 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:20 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:21 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:22 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:23 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:24 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:25 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:26 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:27 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:28 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:29 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:30 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:31 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:32 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:33 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:34 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:35 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:36 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:37 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:38 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:39 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:40 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:41 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:42 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:43 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:44 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:45 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:46 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:47 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:48 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:49 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:50 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:51 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:52 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:53 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:54 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:55 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:56 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:57 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:58 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
12:59 4,775.04 4,775.04 4,775.04 4,775.04 0.0K
13:00 4,775.04 4,779.21 4,773.65 4,774.74 4,600.2K
13:01 4,774.46 4,781.13 4,774.46 4,776.59 2,901.9K
13:02 4,779.87 4,780.74 4,774.30 4,774.30 3,940.8K
13:03 4,774.30 4,779.88 4,774.30 4,776.21 2,226.2K
13:04 4,776.30 4,779.26 4,773.74 4,777.94 1,420.3K
13:05 4,778.74 4,779.39 4,774.07 4,775.75 2,666.3K
13:06 4,775.56 4,779.30 4,774.68 4,774.76 3,288.4K
13:07 4,774.61 4,779.93 4,774.61 4,775.48 3,776.9K
13:08 4,774.99 4,777.68 4,772.90 4,773.30 4,191.9K
13:09 4,773.53 4,773.53 4,770.87 4,771.23 5,138.6K
13:10 4,771.18 4,774.20 4,769.39 4,774.20 1,959.3K
13:11 4,769.74 4,774.76 4,766.09 4,770.35 2,133.8K
13:12 4,769.48 4,769.79 4,764.07 4,769.09 2,437.6K
13:13 4,769.18 4,772.78 4,768.15 4,768.15 3,048.5K
13:14 4,769.07 4,772.74 4,768.46 4,769.92 1,411.5K
13:15 4,769.84 4,771.66 4,767.73 4,768.71 2,740.7K
13:16 4,768.61 4,771.66 4,767.54 4,768.99 2,875.9K
13:17 4,767.77 4,771.98 4,767.61 4,768.97 2,054.0K
13:18 4,769.28 4,772.57 4,767.29 4,768.94 2,108.8K
13:19 4,769.20 4,773.24 4,767.87 4,769.10 4,391.7K
13:20 4,767.76 4,769.61 4,766.95 4,768.77 2,320.7K
13:21 4,773.91 4,773.91 4,767.78 4,769.12 1,265.9K
13:22 4,768.83 4,772.32 4,768.14 4,770.85 1,765.4K
13:23 4,770.62 4,774.64 4,770.23 4,771.61 1,791.3K
13:24 4,771.29 4,774.41 4,769.40 4,770.78 2,358.9K
13:25 4,773.43 4,773.43 4,766.63 4,766.63 2,444.1K
13:26 4,767.33 4,771.53 4,764.04 4,764.06 1,538.9K
13:27 4,763.91 4,768.55 4,763.91 4,765.36 1,772.6K
13:28 4,768.29 4,769.34 4,764.52 4,765.34 1,925.3K
13:29 4,766.43 4,769.02 4,764.13 4,764.18 2,632.3K
13:30 4,764.38 4,769.19 4,763.69 4,764.23 3,867.2K
13:31 4,764.17 4,769.32 4,763.19 4,765.60 2,713.2K
13:32 4,765.67 4,770.26 4,764.42 4,765.17 1,766.4K
13:33 4,765.24 4,773.59 4,765.24 4,770.36 7,211.4K
13:34 4,770.03 4,774.39 4,768.53 4,769.82 2,555.5K
13:35 4,768.62 4,772.04 4,767.47 4,768.38 1,958.5K
13:36 4,771.52 4,772.30 4,766.56 4,767.12 1,750.6K
13:37 4,767.01 4,770.47 4,765.87 4,766.42 1,853.4K
13:38 4,766.36 4,771.60 4,765.30 4,767.49 1,616.8K
13:39 4,771.51 4,771.51 4,762.97 4,762.97 6,267.2K
13:40 4,763.18 4,768.59 4,763.18 4,764.07 3,094.9K
13:41 4,763.85 4,768.29 4,763.22 4,765.22 1,533.3K
13:42 4,765.05 4,768.92 4,763.92 4,768.84 2,054.1K
13:43 4,764.61 4,768.22 4,763.79 4,764.69 1,647.8K
13:44 4,764.69 4,768.50 4,763.46 4,763.71 1,650.7K
13:45 4,764.30 4,768.43 4,763.76 4,768.19 1,092.7K
13:46 4,767.99 4,769.77 4,763.84 4,764.38 1,450.8K
13:47 4,764.09 4,773.37 4,763.49 4,768.21 4,099.5K
13:48 4,771.85 4,772.31 4,767.03 4,768.44 2,274.7K
13:49 4,767.80 4,771.76 4,766.75 4,767.98 1,378.1K
13:50 4,767.89 4,771.38 4,766.57 4,770.45 2,474.9K
13:51 4,766.87 4,775.13 4,766.20 4,771.64 7,765.3K
13:52 4,774.98 4,775.40 4,768.57 4,769.74 2,046.2K
13:53 4,768.67 4,773.47 4,767.83 4,773.47 1,926.3K
13:54 4,768.94 4,774.57 4,767.39 4,768.44 2,727.3K
13:55 4,768.43 4,771.83 4,766.54 4,766.76 1,918.4K
13:56 4,766.67 4,771.32 4,766.67 4,767.45 1,370.5K
13:57 4,767.13 4,777.08 4,766.75 4,772.91 7,678.7K
13:58 4,775.77 4,783.50 4,772.27 4,783.50 10,549.2K
13:59 4,779.07 4,779.50 4,772.86 4,777.31 5,509.8K
14:00 4,773.35 4,781.82 4,773.35 4,778.92 4,527.4K
14:01 4,778.94 4,783.86 4,776.72 4,783.46 4,158.3K
14:02 4,782.42 4,783.15 4,778.07 4,782.55 2,456.0K
14:03 4,783.40 4,785.42 4,780.73 4,781.19 3,322.8K
14:04 4,784.05 4,786.34 4,781.00 4,781.00 2,019.0K
14:05 4,782.90 4,782.90 4,777.61 4,778.46 7,541.3K
14:06 4,779.22 4,783.05 4,778.06 4,782.50 1,749.1K
14:07 4,778.66 4,782.95 4,777.12 4,777.26 1,628.4K
14:08 4,777.25 4,781.77 4,777.25 4,778.26 1,396.9K
14:09 4,777.08 4,782.12 4,771.48 4,774.62 3,427.5K
14:10 4,775.67 4,776.33 4,770.77 4,775.73 1,780.6K
14:11 4,774.45 4,775.69 4,770.91 4,771.20 1,290.3K
14:12 4,773.63 4,777.25 4,770.90 4,771.68 2,183.9K
14:13 4,770.72 4,774.86 4,770.02 4,774.27 1,747.6K
14:14 4,770.69 4,776.02 4,770.29 4,775.56 2,400.1K
14:15 4,775.60 4,781.86 4,772.23 4,776.29 2,476.6K
14:16 4,776.60 4,781.29 4,775.62 4,776.07 1,404.9K
14:17 4,779.47 4,780.34 4,775.46 4,775.74 1,329.8K
14:18 4,776.86 4,776.86 4,772.10 4,775.73 694.2K
14:19 4,771.90 4,777.62 4,771.90 4,775.58 1,440.4K
14:20 4,776.73 4,776.73 4,771.59 4,776.66 1,025.6K
14:21 4,775.61 4,777.15 4,771.88 4,772.72 1,262.1K
14:22 4,772.20 4,776.36 4,771.25 4,771.35 2,220.9K
14:23 4,772.77 4,777.65 4,771.78 4,773.91 3,056.7K
14:24 4,773.82 4,778.56 4,773.82 4,774.16 2,164.6K
14:25 4,774.83 4,780.40 4,774.71 4,779.29 1,619.7K
14:26 4,775.53 4,780.67 4,774.80 4,779.87 1,266.0K
14:27 4,775.73 4,781.70 4,775.73 4,776.27 3,318.3K
14:28 4,776.72 4,781.13 4,775.97 4,779.65 2,117.1K
14:29 4,781.23 4,781.59 4,774.05 4,774.16 4,568.2K
14:30 4,778.43 4,783.16 4,777.19 4,781.95 5,336.0K
14:31 4,783.00 4,785.06 4,778.96 4,778.96 4,128.1K
14:32 4,779.99 4,786.13 4,779.45 4,784.83 5,661.2K
14:33 4,782.83 4,787.99 4,781.55 4,782.03 3,318.2K
14:34 4,783.05 4,787.43 4,781.07 4,781.07 2,824.0K
14:35 4,784.33 4,784.33 4,778.77 4,780.08 2,303.7K
14:36 4,783.23 4,785.81 4,777.51 4,783.71 3,041.4K
14:37 4,783.65 4,783.72 4,777.22 4,777.53 3,146.4K
14:38 4,778.75 4,782.08 4,776.99 4,777.45 3,258.6K
14:39 4,777.65 4,782.65 4,776.90 4,777.21 3,255.3K
14:40 4,781.46 4,781.91 4,776.54 4,781.07 2,571.9K
14:41 4,781.36 4,783.92 4,777.99 4,782.84 2,218.1K
14:42 4,782.48 4,785.81 4,781.30 4,781.54 2,481.1K
14:43 4,782.19 4,785.92 4,780.08 4,780.87 1,964.0K
14:44 4,780.68 4,786.31 4,780.28 4,785.23 1,962.9K
14:45 4,782.78 4,787.26 4,781.15 4,781.26 2,101.0K
14:46 4,782.40 4,786.87 4,781.93 4,783.49 3,391.2K
14:47 4,782.29 4,787.48 4,782.29 4,783.87 3,225.4K
14:48 4,783.05 4,787.00 4,782.63 4,784.63 2,573.3K
14:49 4,786.60 4,789.56 4,783.23 4,787.57 2,895.4K
14:50 4,788.28 4,788.74 4,781.88 4,786.22 3,966.9K
14:51 4,787.38 4,787.85 4,782.37 4,787.19 2,978.0K
14:52 4,784.01 4,787.70 4,782.12 4,783.94 9,001.8K
14:53 4,783.34 4,789.60 4,783.34 4,783.58 5,021.3K
14:54 4,787.35 4,789.73 4,784.30 4,785.44 5,305.4K
14:55 4,785.88 4,789.48 4,783.92 4,784.84 3,768.0K
14:56 4,785.13 4,790.68 4,784.90 4,790.00 8,095.1K
14:57 4,787.17 4,787.25 4,787.17 4,787.25 46.3K
14:58 4,787.25 4,787.25 4,787.25 4,787.25 0.0K
14:59 4,787.25 4,788.03 4,786.41 4,786.41 11,064.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし