最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:30 17.72 18.15 17.72 17.93 9,008.3K
09:35 17.92 17.92 17.61 17.76 5,081.3K
09:40 17.76 17.84 17.46 17.54 3,242.0K
09:45 17.53 17.70 17.49 17.61 2,059.7K
09:50 17.60 17.62 17.44 17.44 1,856.2K
09:55 17.42 17.56 17.42 17.55 1,540.0K
10:00 17.55 17.73 17.55 17.71 1,780.1K
10:05 17.71 17.76 17.66 17.76 1,879.2K
10:10 17.73 18.06 17.70 17.93 3,439.8K
10:15 17.91 18.17 17.90 18.03 3,190.3K
10:20 18.03 18.10 17.98 18.06 2,570.5K
10:25 18.06 18.87 18.05 18.87 13,036.4K
10:30 18.92 19.42 18.92 19.42 16,361.5K
10:35 19.45 19.80 19.30 19.47 11,001.3K
10:40 19.48 19.52 19.22 19.22 4,223.3K
10:45 19.22 19.38 19.21 19.24 3,282.1K
10:50 19.25 19.28 19.11 19.19 2,560.5K
10:55 19.18 19.19 19.09 19.09 1,577.6K
11:00 19.09 19.12 18.98 19.09 2,755.1K
11:05 19.09 19.13 19.05 19.08 1,339.2K
11:10 19.08 20.18 19.06 20.18 10,057.3K
11:15 20.24 20.35 19.91 19.92 7,091.9K
11:20 19.91 19.91 19.67 19.79 2,358.5K
11:25 19.79 19.79 19.56 19.59 2,002.2K
11:30 19.59 19.59 19.59 19.59 0.1K
13:00 19.59 19.82 19.49 19.82 2,500.9K
13:05 19.83 20.07 19.82 19.99 3,362.6K
13:10 19.99 20.15 19.95 20.03 2,799.9K
13:15 20.03 20.03 19.72 19.74 1,256.0K
13:20 19.72 19.75 19.64 19.64 1,016.2K
13:25 19.64 19.71 19.57 19.60 1,421.8K
13:30 19.58 19.58 19.41 19.42 1,709.4K
13:35 19.42 19.62 19.42 19.51 1,203.9K
13:40 19.54 19.56 19.49 19.49 940.8K
13:45 19.49 19.49 19.29 19.30 1,714.0K
13:50 19.30 19.45 19.30 19.40 880.8K
13:55 19.39 19.45 19.39 19.44 903.7K
14:00 19.43 19.44 19.20 19.29 2,001.4K
14:05 19.27 19.53 19.23 19.53 1,615.9K
14:10 19.53 19.57 19.35 19.37 1,340.6K
14:15 19.38 19.38 19.26 19.31 1,005.2K
14:20 19.31 19.57 19.31 19.57 1,155.5K
14:25 19.57 19.57 19.45 19.46 1,228.9K
14:30 19.46 19.54 19.40 19.54 1,075.9K
14:35 19.54 19.54 19.50 19.54 1,347.8K
14:40 19.54 19.78 19.54 19.74 2,720.1K
14:45 19.76 19.97 19.75 19.94 3,453.3K
14:50 19.94 19.94 19.77 19.80 3,352.8K
14:55 19.77 19.80 19.77 19.80 1,513.2K
15:40 19.80 19.80 19.80 19.80 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし