東海カーボン株式会社 (5301)

5301
🏛️ 日本 →
1,008.50
最終更新: 2025-10-01
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 1,015.00 1,038.50 1,015.00 1,037.50 522.0K
09:05 1,038.50 1,041.00 1,035.00 1,038.00 128.1K
09:10 1,038.00 1,041.00 1,035.00 1,037.00 70.2K
09:15 1,038.00 1,047.50 1,037.00 1,047.00 141.9K
09:20 1,047.50 1,050.00 1,042.00 1,043.50 126.7K
09:25 1,043.50 1,053.50 1,043.50 1,052.00 124.3K
09:30 1,051.50 1,054.50 1,049.50 1,054.00 71.8K
09:35 1,053.00 1,054.00 1,051.00 1,052.00 52.3K
09:40 1,051.50 1,053.00 1,050.50 1,052.50 40.9K
09:45 1,053.00 1,057.00 1,051.50 1,054.00 89.9K
09:50 1,054.00 1,055.00 1,051.50 1,051.50 41.1K
09:55 1,051.50 1,055.50 1,051.50 1,055.00 48.7K
10:00 1,055.00 1,056.50 1,053.00 1,053.00 29.8K
10:05 1,052.50 1,053.50 1,051.00 1,052.50 23.4K
10:10 1,052.50 1,054.00 1,048.00 1,049.00 52.8K
10:15 1,048.50 1,049.50 1,046.50 1,047.50 30.5K
10:20 1,047.00 1,049.00 1,046.50 1,048.00 21.8K
10:25 1,048.00 1,050.50 1,048.00 1,048.50 23.1K
10:30 1,048.50 1,050.00 1,048.50 1,049.50 12.9K
10:35 1,049.00 1,050.00 1,048.50 1,049.00 12.2K
10:40 1,049.00 1,049.50 1,047.00 1,048.50 18.4K
10:45 1,048.00 1,048.50 1,045.50 1,045.50 25.8K
10:50 1,045.00 1,047.00 1,045.00 1,047.00 14.3K
10:55 1,047.50 1,052.00 1,045.00 1,047.00 98.5K
11:00 1,047.00 1,048.00 1,045.50 1,046.00 24.1K
11:05 1,045.50 1,046.00 1,044.00 1,046.00 14.9K
11:10 1,046.00 1,048.00 1,046.00 1,047.00 10.7K
11:15 1,047.00 1,047.00 1,045.00 1,047.00 18.7K
11:20 1,048.00 1,048.00 1,046.00 1,047.00 8.3K
11:25 1,046.50 1,047.00 1,046.00 1,046.50 7.5K
11:30 1,047.00 1,047.00 1,047.00 1,047.00 9.3K
12:30 1,046.50 1,049.00 1,038.50 1,038.50 65.6K
12:35 1,038.50 1,039.00 1,035.50 1,036.00 25.3K
12:40 1,035.50 1,038.50 1,035.50 1,037.00 14.7K
12:45 1,037.00 1,039.50 1,036.50 1,038.50 17.6K
12:50 1,037.50 1,038.00 1,035.00 1,037.00 25.9K
12:55 1,037.50 1,039.50 1,037.00 1,038.50 13.7K
13:00 1,038.50 1,038.50 1,035.50 1,035.50 26.5K
13:05 1,035.50 1,038.50 1,035.50 1,038.50 34.8K
13:10 1,037.50 1,039.50 1,037.50 1,039.50 16.4K
13:15 1,039.00 1,040.00 1,038.50 1,038.50 14.5K
13:20 1,038.50 1,040.00 1,038.50 1,039.00 7.1K
13:25 1,039.00 1,040.00 1,038.50 1,038.50 12.2K
13:30 1,038.50 1,038.50 1,037.50 1,037.50 12.5K
13:35 1,037.50 1,038.00 1,037.00 1,037.50 9.7K
13:40 1,037.00 1,037.50 1,036.50 1,037.50 8.9K
13:45 1,036.50 1,037.00 1,035.50 1,037.00 17.2K
13:50 1,037.50 1,038.00 1,037.00 1,037.50 10.5K
13:55 1,037.50 1,040.00 1,037.50 1,040.00 16.1K
14:00 1,039.50 1,040.50 1,039.50 1,040.50 12.9K
14:05 1,041.00 1,043.00 1,041.00 1,043.00 18.3K
14:10 1,043.00 1,043.00 1,041.50 1,042.00 19.6K
14:15 1,042.50 1,044.00 1,042.00 1,042.50 18.6K
14:20 1,042.50 1,044.50 1,042.00 1,043.00 45.1K
14:25 1,043.00 1,043.00 1,042.00 1,043.00 11.1K
14:30 1,042.50 1,043.50 1,041.00 1,041.00 24.8K
14:35 1,041.00 1,043.50 1,041.00 1,043.50 13.1K
14:40 1,043.50 1,047.00 1,043.50 1,045.50 36.1K
14:45 1,045.50 1,046.00 1,043.50 1,043.50 15.1K
14:50 1,043.50 1,044.00 1,042.50 1,043.00 24.6K
14:55 1,043.00 1,044.50 1,040.00 1,040.00 45.6K
15:00 1,040.00 1,040.00 1,034.00 1,036.50 63.6K
15:05 1,036.50 1,039.50 1,036.00 1,037.50 50.1K
15:10 1,037.50 1,037.50 1,036.50 1,037.00 71.0K
15:15 1,037.00 1,040.00 1,036.00 1,039.00 53.9K
15:20 1,039.00 1,040.00 1,038.00 1,038.00 61.3K
15:30 1,037.00 1,037.00 1,037.00 1,037.00 719.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし