東海カーボン株式会社 (5301)

5301
🏛️ 日本 →
1,030.50
最終更新: 2025-09-30
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 1,017.50 1,023.00 1,017.00 1,021.00 71.1K
09:05 1,021.00 1,024.50 1,020.50 1,024.50 16.2K
09:10 1,023.00 1,024.00 1,020.50 1,021.50 16.2K
09:15 1,022.50 1,027.50 1,021.50 1,025.00 38.3K
09:20 1,024.50 1,027.50 1,023.50 1,027.00 25.0K
09:25 1,027.50 1,027.50 1,021.50 1,022.00 39.4K
09:30 1,022.00 1,026.00 1,022.00 1,023.50 19.7K
09:35 1,023.50 1,026.00 1,023.50 1,024.50 15.1K
09:40 1,024.00 1,025.00 1,023.50 1,025.00 4.5K
09:45 1,025.00 1,025.00 1,021.00 1,022.00 13.7K
09:50 1,022.00 1,023.00 1,022.00 1,022.00 5.7K
09:55 1,021.50 1,025.00 1,020.50 1,025.00 20.0K
10:00 1,024.50 1,025.00 1,020.00 1,020.00 18.4K
10:05 1,020.50 1,021.00 1,019.00 1,020.50 7.1K
10:10 1,021.50 1,022.50 1,021.00 1,021.00 8.9K
10:15 1,022.00 1,023.00 1,022.00 1,023.00 3.4K
10:20 1,023.00 1,024.00 1,023.00 1,024.00 4.9K
10:25 1,024.00 1,026.00 1,024.00 1,026.00 18.0K
10:30 1,025.50 1,027.00 1,025.50 1,027.00 8.2K
10:35 1,027.00 1,028.00 1,024.50 1,024.50 19.2K
10:40 1,024.00 1,024.50 1,018.00 1,018.00 13.8K
10:45 1,018.50 1,019.50 1,016.00 1,017.00 8.3K
10:50 1,016.50 1,017.00 1,015.00 1,015.50 6.1K
10:55 1,015.50 1,018.00 1,015.50 1,017.50 8.6K
11:00 1,017.50 1,017.50 1,016.50 1,017.00 8.6K
11:05 1,017.50 1,019.00 1,017.00 1,018.00 8.6K
11:10 1,018.50 1,020.50 1,018.50 1,020.50 2.5K
11:15 1,020.50 1,023.00 1,020.50 1,023.00 10.8K
11:20 1,023.00 1,027.00 1,023.00 1,026.50 27.8K
11:25 1,026.00 1,026.50 1,025.50 1,026.00 11.9K
11:30 1,025.50 1,025.50 1,025.50 1,025.50 0.4K
12:30 1,027.00 1,028.00 1,025.00 1,025.50 56.7K
12:35 1,025.50 1,026.50 1,023.00 1,023.50 21.5K
12:40 1,023.50 1,023.50 1,020.50 1,021.00 14.2K
12:45 1,021.00 1,022.00 1,021.00 1,021.50 9.6K
12:50 1,022.00 1,022.00 1,019.50 1,020.00 11.9K
12:55 1,020.00 1,020.50 1,018.50 1,019.00 6.4K
13:00 1,018.50 1,018.50 1,016.00 1,017.50 33.4K
13:05 1,017.50 1,017.50 1,015.50 1,015.50 11.6K
13:10 1,013.50 1,014.00 1,011.00 1,011.00 103.6K
13:15 1,011.00 1,012.00 1,005.00 1,005.50 105.0K
13:20 1,004.50 1,011.50 1,004.50 1,011.50 15.8K
13:25 1,011.50 1,013.00 1,011.50 1,012.00 13.9K
13:30 1,012.50 1,013.00 1,009.50 1,010.50 9.0K
13:35 1,011.00 1,012.00 1,010.00 1,012.00 11.1K
13:40 1,011.50 1,012.50 1,011.00 1,012.00 3.2K
13:45 1,012.50 1,013.00 1,012.50 1,012.50 5.5K
13:50 1,012.50 1,012.50 1,011.50 1,012.50 19.1K
13:55 1,012.50 1,013.00 1,012.00 1,012.50 11.7K
14:00 1,012.00 1,013.00 1,009.50 1,010.50 39.7K
14:05 1,010.50 1,012.00 1,010.50 1,012.00 5.5K
14:10 1,012.00 1,014.00 1,012.00 1,014.00 4.7K
14:15 1,013.50 1,014.50 1,013.00 1,014.00 9.4K
14:20 1,014.00 1,014.00 1,013.00 1,013.50 9.0K
14:25 1,014.00 1,014.50 1,013.00 1,013.50 8.7K
14:30 1,013.00 1,013.50 1,011.50 1,013.50 10.8K
14:35 1,013.00 1,014.00 1,013.00 1,013.00 7.8K
14:40 1,013.00 1,014.00 1,012.50 1,014.00 8.1K
14:45 1,013.50 1,013.50 1,013.00 1,013.50 4.8K
14:50 1,013.50 1,013.50 1,012.50 1,013.00 10.1K
14:55 1,013.50 1,014.00 1,013.00 1,013.50 7.3K
15:00 1,013.00 1,014.00 1,012.50 1,012.50 17.2K
15:05 1,013.00 1,013.50 1,013.00 1,013.50 8.5K
15:10 1,013.00 1,013.50 1,011.50 1,011.50 17.9K
15:15 1,011.00 1,011.50 1,010.00 1,010.50 32.5K
15:20 1,010.00 1,012.50 1,010.00 1,011.00 32.5K
15:30 1,010.50 1,010.50 1,010.50 1,010.50 453.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし