最終更新: 2025-10-01
時間 始値 高値 安値 終値 出来高
09:00 2,010.67 2,010.67 2,006.56 2,006.56 175.1K
09:05 2,010.05 2,013.98 2,010.05 2,013.98 130.4K
09:10 2,010.26 2,014.18 2,010.26 2,014.10 41.4K
09:15 2,016.41 2,016.41 2,013.09 2,013.22 41.4K
09:20 2,012.74 2,013.96 2,012.59 2,013.84 31.8K
09:25 2,014.30 2,015.55 2,014.30 2,015.55 25.8K
09:30 2,014.67 2,015.69 2,014.37 2,014.91 30.5K
09:35 2,015.97 2,017.98 2,015.97 2,017.49 10.9K
09:40 2,016.91 2,017.34 2,016.21 2,016.85 7.6K
09:45 2,017.34 2,019.24 2,015.91 2,017.87 26.9K
09:50 2,017.93 2,019.38 2,017.23 2,018.07 11.9K
09:55 2,017.11 2,017.11 2,009.49 2,009.59 15.3K
10:00 2,010.02 2,011.25 2,010.02 2,011.25 34.0K
10:05 2,011.28 2,012.94 2,009.84 2,009.84 21.2K
10:10 2,009.38 2,009.38 2,002.54 2,003.71 52.9K
10:15 2,003.96 2,005.57 2,003.96 2,005.35 12.0K
10:20 2,004.89 2,004.89 2,002.67 2,002.67 16.7K
10:25 2,003.63 2,005.25 2,003.00 2,005.25 12.3K
10:30 2,004.24 2,004.24 2,002.19 2,002.83 16.4K
10:35 2,005.08 2,006.55 2,005.08 2,006.55 18.6K
10:40 2,006.82 2,006.82 2,004.81 2,006.72 15.6K
10:45 2,007.71 2,008.48 2,006.38 2,006.38 14.3K
10:50 2,006.38 2,006.38 2,003.85 2,004.70 5.8K
10:55 2,004.68 2,006.74 2,004.43 2,006.74 26.0K
11:00 2,005.50 2,005.50 2,003.61 2,003.61 8.4K
11:05 2,003.37 2,004.01 2,003.36 2,004.01 34.9K
11:10 2,004.54 2,008.20 2,004.54 2,008.20 10.4K
11:15 2,008.47 2,009.18 2,008.20 2,009.18 6.7K
11:20 2,009.16 2,009.16 2,006.10 2,006.10 15.9K
11:25 2,006.77 2,006.98 2,006.21 2,006.89 14.0K
11:30 2,006.92 2,007.84 2,006.63 2,007.84 10.8K
11:35 2,007.84 2,008.13 2,007.78 2,007.90 14.3K
11:40 2,008.15 2,008.28 2,007.41 2,008.28 6.5K
11:45 2,007.97 2,009.58 2,007.97 2,009.58 12.0K
11:50 2,009.97 2,010.95 2,009.51 2,010.95 18.0K
11:55 2,011.20 2,012.71 2,011.20 2,012.71 16.6K
12:00 2,013.24 2,013.24 2,011.68 2,011.68 5.1K
12:05 2,012.26 2,012.26 2,009.31 2,009.31 7.9K
12:10 2,009.55 2,011.06 2,008.76 2,011.06 9.1K
12:15 2,010.62 2,010.62 2,007.19 2,007.19 7.2K
12:20 2,007.13 2,007.49 2,007.01 2,007.49 7.8K
12:25 2,007.73 2,007.96 2,007.40 2,007.96 7.0K
12:30 2,008.05 2,009.28 2,008.05 2,008.52 6.9K
12:35 2,007.99 2,008.52 2,007.99 2,008.52 8.4K
12:40 2,007.38 2,007.79 2,007.05 2,007.79 6.7K
12:45 2,007.99 2,008.47 2,007.99 2,008.47 10.5K
12:50 2,008.47 2,010.70 2,008.47 2,010.70 8.6K
12:55 2,010.95 2,013.11 2,010.95 2,013.11 8.2K
13:00 2,012.19 2,015.39 2,012.19 2,015.39 39.2K
13:05 2,015.00 2,016.02 2,013.71 2,013.87 15.2K
13:10 2,013.14 2,013.14 2,012.40 2,012.76 14.1K
13:15 2,011.38 2,011.42 2,010.40 2,010.40 11.7K
13:20 2,010.67 2,013.15 2,010.67 2,013.15 4.3K
13:25 2,013.15 2,013.15 2,011.43 2,011.43 3.3K
13:30 2,012.53 2,012.76 2,011.68 2,011.68 8.2K
13:35 2,012.27 2,012.27 2,011.53 2,012.06 26.0K
13:40 2,011.99 2,012.09 2,010.94 2,011.83 10.7K
13:45 2,012.08 2,015.47 2,012.08 2,015.47 6.8K
13:50 2,015.58 2,015.97 2,014.73 2,014.93 2.9K
13:55 2,014.93 2,016.21 2,014.68 2,016.21 16.9K
14:00 2,016.23 2,016.23 2,015.17 2,015.17 6.3K
14:05 2,015.13 2,016.33 2,015.13 2,016.33 1.8K
14:10 2,015.94 2,016.32 2,015.75 2,016.32 4.0K
14:15 2,015.42 2,016.94 2,015.42 2,016.17 2.9K
14:20 2,016.35 2,016.35 2,014.98 2,015.02 6.5K
14:25 2,016.49 2,017.00 2,016.16 2,016.16 1.9K
14:30 2,016.16 2,017.26 2,015.55 2,017.26 6.6K
14:35 2,017.89 2,018.32 2,017.52 2,018.07 13.5K
14:40 2,017.05 2,017.36 2,015.30 2,015.33 7.6K
14:45 2,015.29 2,015.29 2,014.41 2,014.41 10.8K
14:50 2,014.23 2,015.23 2,012.80 2,015.23 22.2K
14:55 2,015.77 2,015.77 2,014.84 2,015.68 8.2K
15:00 2,015.73 2,018.00 2,015.48 2,015.89 27.5K
15:05 2,014.87 2,015.36 2,014.63 2,014.74 15.2K
15:10 2,014.74 2,014.74 2,011.01 2,011.01 31.2K
15:15 2,010.28 2,013.85 2,009.88 2,013.83 55.7K
15:20 2,014.50 2,015.07 2,014.13 2,014.62 11.8K
15:25 2,013.57 2,016.52 2,013.57 2,016.52 13.5K
15:30 2,016.54 2,023.65 2,016.54 2,019.42 62.5K
15:35 2,019.17 2,021.92 2,019.17 2,019.40 11.4K
15:40 2,019.02 2,021.89 2,019.02 2,021.89 28.7K
15:45 2,021.99 2,023.53 2,020.99 2,023.53 12.3K
15:50 2,024.08 2,024.08 2,022.41 2,023.48 25.5K
15:55 2,023.50 2,023.84 2,022.60 2,023.84 21.6K
16:00 2,022.87 2,025.38 2,022.87 2,024.00 20.4K
16:05 2,024.18 2,024.18 2,021.81 2,021.81 15.3K
16:10 2,022.03 2,027.10 2,022.03 2,025.30 41.2K
16:15 2,026.53 2,026.53 2,021.28 2,021.52 29.5K
16:20 2,020.73 2,023.41 2,020.73 2,023.41 9.2K
16:25 2,023.93 2,024.34 2,023.29 2,023.29 11.4K
16:30 2,023.78 2,024.80 2,023.78 2,023.79 34.9K
16:35 2,022.74 2,024.19 2,022.74 2,023.73 39.6K
16:40 2,023.44 2,026.10 2,022.86 2,026.10 48.7K
16:45 2,026.94 2,030.18 2,026.94 2,030.18 33.5K
16:50 2,030.57 2,030.57 2,028.60 2,028.60 19.4K
16:55 2,029.61 2,029.61 2,025.06 2,025.06 45.7K
17:00 2,025.55 2,027.93 2,025.14 2,027.87 69.6K
17:05 2,026.90 2,026.90 2,025.11 2,025.11 26.1K
17:10 2,025.39 2,025.43 2,025.17 2,025.26 22.5K
17:15 2,025.01 2,026.26 2,024.25 2,024.25 21.9K
17:20 2,025.03 2,025.61 2,024.44 2,025.61 31.0K
17:25 2,025.80 2,026.46 2,025.01 2,026.30 52.4K
17:30 2,027.24 2,027.24 2,027.24 2,027.24 1,379.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし