最終更新: 2025-10-03
時間 始値 高値 安値 終値 出来高
09:00 2,784.48 2,793.12 2,784.48 2,792.50 436.9K
09:05 2,792.69 2,796.55 2,792.33 2,795.41 207.2K
09:10 2,795.68 2,797.56 2,794.48 2,794.48 151.6K
09:15 2,793.65 2,796.55 2,793.45 2,796.17 108.3K
09:20 2,796.20 2,797.68 2,796.10 2,797.50 71.3K
09:25 2,797.72 2,800.29 2,797.37 2,799.72 90.0K
09:30 2,799.83 2,800.91 2,798.20 2,800.53 145.6K
09:35 2,800.36 2,802.28 2,800.36 2,800.85 102.4K
09:40 2,800.85 2,800.85 2,797.84 2,799.38 86.0K
09:45 2,799.30 2,799.33 2,796.57 2,797.52 55.0K
09:50 2,797.48 2,797.48 2,795.84 2,796.19 63.6K
09:55 2,796.19 2,796.54 2,795.28 2,795.41 70.7K
10:00 2,795.36 2,797.00 2,794.96 2,796.67 141.0K
10:05 2,796.91 2,798.04 2,796.68 2,797.67 73.5K
10:10 2,797.67 2,798.25 2,796.75 2,797.51 112.7K
10:15 2,797.51 2,797.51 2,792.27 2,792.48 128.0K
10:20 2,792.96 2,795.06 2,792.92 2,793.80 86.3K
10:25 2,794.14 2,797.01 2,793.93 2,796.45 120.0K
10:30 2,796.58 2,797.78 2,796.08 2,796.34 142.6K
10:35 2,796.34 2,796.95 2,795.59 2,796.67 86.8K
10:40 2,796.56 2,797.50 2,795.37 2,795.54 121.0K
10:45 2,795.42 2,795.48 2,793.81 2,795.21 117.3K
10:50 2,795.36 2,795.44 2,793.93 2,794.45 83.8K
10:55 2,794.45 2,795.49 2,794.09 2,795.18 98.3K
11:00 2,795.22 2,796.09 2,794.52 2,795.76 174.2K
11:05 2,796.25 2,796.32 2,793.74 2,794.73 95.5K
11:10 2,794.82 2,794.99 2,793.72 2,793.72 64.5K
11:15 2,793.84 2,793.90 2,792.86 2,793.46 165.1K
11:20 2,793.46 2,793.46 2,789.04 2,790.16 209.1K
11:25 2,790.12 2,790.12 2,787.92 2,788.54 95.5K
11:30 2,788.56 2,790.88 2,787.95 2,790.86 191.9K
11:35 2,790.99 2,793.07 2,790.87 2,792.99 111.8K
11:40 2,793.01 2,793.07 2,792.01 2,792.89 82.2K
11:45 2,792.98 2,794.60 2,792.92 2,794.20 195.5K
11:50 2,794.28 2,795.80 2,793.61 2,795.78 235.4K
11:55 2,795.84 2,799.04 2,795.84 2,797.70 168.4K
12:00 2,797.42 2,798.44 2,796.52 2,796.57 68.7K
12:05 2,796.61 2,796.61 2,795.23 2,795.42 27.6K
12:10 2,795.13 2,795.67 2,794.78 2,794.88 87.0K
12:15 2,795.25 2,795.49 2,794.70 2,794.70 76.3K
12:20 2,794.58 2,795.83 2,794.15 2,795.83 73.1K
12:25 2,795.83 2,796.62 2,795.26 2,796.22 119.2K
12:30 2,796.22 2,796.40 2,795.22 2,795.49 136.6K
12:35 2,795.49 2,795.54 2,794.42 2,795.41 50.0K
12:40 2,795.45 2,797.32 2,795.45 2,797.32 64.3K
12:45 2,797.39 2,797.69 2,796.83 2,797.23 116.5K
12:50 2,797.23 2,797.31 2,796.64 2,797.17 57.3K
12:55 2,797.17 2,797.59 2,797.14 2,797.26 91.2K
13:00 2,797.06 2,798.07 2,796.95 2,797.32 433.5K
13:05 2,797.22 2,797.24 2,794.99 2,795.46 164.6K
13:10 2,795.47 2,795.81 2,794.80 2,794.80 84.8K
13:15 2,794.71 2,794.75 2,788.97 2,788.97 135.9K
13:20 2,788.80 2,789.95 2,786.58 2,787.51 302.8K
13:25 2,787.60 2,788.63 2,787.52 2,788.22 158.8K
13:30 2,788.19 2,789.16 2,788.01 2,788.74 215.2K
13:35 2,789.10 2,789.58 2,788.07 2,789.41 233.7K
13:40 2,789.53 2,790.32 2,756.98 2,760.62 690.3K
13:45 2,760.17 2,763.50 2,745.89 2,749.50 881.2K
13:50 2,749.19 2,752.60 2,734.40 2,739.89 723.6K
13:55 2,740.23 2,744.14 2,729.39 2,730.67 462.8K
14:00 2,729.84 2,736.25 2,723.65 2,731.83 529.7K
14:05 2,731.65 2,731.65 2,715.89 2,721.46 642.8K
14:10 2,721.00 2,721.09 2,703.45 2,707.86 496.6K
14:15 2,706.28 2,714.54 2,701.23 2,709.96 825.2K
14:20 2,709.96 2,710.54 2,701.51 2,710.23 418.0K
14:25 2,709.77 2,721.79 2,709.77 2,721.79 360.6K
14:30 2,721.59 2,728.82 2,720.30 2,720.30 414.8K
14:35 2,720.08 2,723.98 2,719.93 2,721.79 248.9K
14:40 2,721.72 2,725.21 2,719.94 2,722.10 301.9K
14:45 2,722.16 2,722.55 2,714.81 2,718.37 253.5K
14:50 2,718.28 2,718.30 2,714.49 2,717.99 199.4K
14:55 2,717.97 2,721.28 2,715.90 2,721.06 177.6K
15:00 2,720.97 2,720.97 2,713.48 2,714.05 241.4K
15:05 2,712.90 2,713.02 2,708.79 2,710.91 151.6K
15:10 2,710.76 2,710.76 2,706.83 2,707.88 208.8K
15:15 2,707.78 2,713.15 2,707.32 2,713.08 408.3K
15:20 2,713.92 2,716.82 2,712.70 2,713.36 253.4K
15:25 2,713.26 2,722.93 2,713.26 2,722.75 259.0K
15:30 2,723.10 2,732.54 2,723.10 2,731.74 431.2K
15:35 2,731.95 2,734.10 2,730.87 2,731.59 266.3K
15:40 2,731.21 2,733.71 2,730.40 2,733.71 227.1K
15:45 2,734.00 2,734.18 2,725.27 2,726.80 243.6K
15:50 2,726.76 2,728.87 2,726.26 2,728.12 221.0K
15:55 2,728.21 2,731.93 2,728.21 2,730.77 154.4K
16:00 2,731.45 2,735.56 2,731.14 2,735.01 237.4K
16:05 2,735.09 2,738.32 2,735.09 2,735.39 210.8K
16:10 2,734.59 2,736.56 2,731.75 2,734.43 215.3K
16:15 2,734.31 2,734.61 2,728.23 2,728.23 252.9K
16:20 2,728.09 2,732.22 2,726.77 2,731.92 178.3K
16:25 2,731.86 2,733.07 2,727.94 2,728.40 242.1K
16:30 2,728.35 2,734.62 2,728.22 2,734.39 147.2K
16:35 2,734.49 2,735.14 2,733.57 2,733.72 127.9K
16:40 2,733.72 2,735.69 2,732.32 2,733.49 198.3K
16:45 2,733.66 2,735.55 2,733.09 2,735.33 167.2K
16:50 2,735.33 2,735.33 2,731.03 2,731.03 203.1K
16:55 2,731.12 2,732.44 2,730.91 2,731.68 191.1K
17:00 2,731.91 2,733.64 2,730.22 2,732.90 234.9K
17:05 2,732.15 2,732.34 2,729.11 2,729.96 194.4K
17:10 2,729.93 2,731.03 2,729.45 2,730.88 181.1K
17:15 2,730.88 2,733.05 2,729.81 2,732.92 192.8K
17:20 2,732.54 2,733.76 2,732.16 2,732.23 232.7K
17:25 2,732.23 2,732.44 2,729.72 2,730.26 385.3K
17:30 2,730.54 2,730.54 2,730.54 2,730.54 8,694.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし