Airbus Group SE (AIR)

AIR
🏛️ フランス →
195.72
最終更新: 2025-09-26
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
09:00 193.62 194.00 193.46 193.78 21.9K
09:01 194.14 194.84 194.14 194.70 1.5K
09:02 194.74 194.74 194.56 194.70 3.0K
09:03 194.60 194.96 194.60 194.90 1.2K
09:04 194.84 194.90 194.46 194.46 1.0K
09:05 194.38 194.54 194.32 194.54 1.4K
09:06 194.60 194.76 194.60 194.64 1.2K
09:07 194.58 194.58 194.44 194.56 0.6K
09:08 194.58 194.88 194.56 194.88 0.9K
09:09 194.96 194.96 194.80 194.86 0.9K
09:10 194.80 194.82 194.76 194.78 1.3K
09:11 194.78 194.78 194.54 194.60 1.3K
09:12 194.80 194.80 194.74 194.80 0.3K
09:13 194.72 194.72 194.62 194.70 0.9K
09:14 194.66 194.66 194.56 194.60 0.7K
09:15 194.60 194.92 194.60 194.90 0.5K
09:16 194.94 194.94 194.62 194.62 1.9K
09:17 194.68 194.90 194.68 194.88 0.6K
09:18 194.88 194.88 194.58 194.58 0.6K
09:19 194.36 194.36 194.36 194.36 0.2K
09:20 194.46 194.64 194.46 194.64 0.2K
09:21 194.70 194.76 194.60 194.60 1.0K
09:22 194.60 194.68 194.58 194.64 0.3K
09:23 194.62 194.62 194.56 194.58 0.3K
09:24 194.52 194.66 194.52 194.66 0.2K
09:25 194.64 194.76 194.64 194.76 0.3K
09:26 194.76 194.78 194.70 194.72 1.0K
09:27 194.72 194.72 194.40 194.46 0.5K
09:28 194.56 194.62 194.56 194.56 0.3K
09:29 194.60 194.70 194.60 194.64 0.1K
09:30 194.66 194.66 194.30 194.30 1.1K
09:31 194.28 194.28 194.06 194.20 1.1K
09:32 194.14 194.36 194.14 194.36 0.8K
09:33 194.34 194.34 194.28 194.28 0.2K
09:34 194.24 194.24 194.20 194.20 0.8K
09:35 194.20 194.20 194.14 194.14 0.1K
09:36 194.08 194.26 194.08 194.20 1.1K
09:37 194.14 194.34 194.14 194.34 0.1K
09:38 194.32 194.36 194.26 194.36 0.3K
09:39 194.44 194.56 194.44 194.56 0.6K
09:40 194.56 194.56 194.52 194.56 0.1K
09:41 194.46 194.46 194.42 194.46 0.3K
09:42 194.38 194.52 194.38 194.50 0.3K
09:43 194.60 194.66 194.60 194.62 0.4K
09:44 194.60 194.68 194.60 194.64 0.5K
09:45 194.66 194.66 194.58 194.60 0.3K
09:46 194.52 194.52 194.48 194.52 0.5K
09:47 194.54 194.58 194.52 194.52 0.4K
09:48 194.50 194.76 194.50 194.76 0.3K
09:49 194.64 194.70 194.64 194.70 0.1K
09:50 194.72 194.72 194.58 194.58 0.9K
09:51 194.64 194.70 194.58 194.62 1.1K
09:52 194.64 194.64 194.60 194.60 0.1K
09:53 194.54 194.60 194.46 194.46 0.2K
09:54 194.48 194.50 194.40 194.40 0.0K
09:55 194.42 194.42 194.32 194.36 0.5K
09:56 194.38 194.46 194.32 194.46 0.4K
09:57 194.48 194.52 194.46 194.52 0.4K
09:58 194.52 194.52 194.46 194.46 0.4K
09:59 194.46 194.50 194.44 194.48 0.9K
10:00 194.60 194.62 194.56 194.56 1.2K
10:01 194.50 194.60 194.50 194.60 0.1K
10:02 194.62 194.66 194.62 194.64 0.4K
10:03 194.62 194.64 194.62 194.64 0.3K
10:04 194.66 194.80 194.66 194.80 1.2K
10:05 194.70 194.78 194.70 194.74 0.5K
10:06 194.80 194.84 194.76 194.84 0.4K
10:07 194.82 194.88 194.78 194.84 0.7K
10:08 194.84 194.88 194.76 194.76 0.7K
10:09 194.78 194.88 194.78 194.88 0.2K
10:10 194.84 194.98 194.82 194.98 3.2K
10:11 194.96 194.96 194.86 194.92 0.7K
10:12 194.92 194.96 194.92 194.96 0.2K
10:13 195.00 195.02 194.90 194.90 0.5K
10:14 194.88 194.90 194.82 194.82 1.1K
10:15 194.88 194.90 194.78 194.78 1.0K
10:16 194.76 194.82 194.76 194.78 0.6K
10:17 194.76 194.76 194.68 194.68 0.6K
10:18 194.56 194.56 194.52 194.56 0.6K
10:19 194.52 194.54 194.48 194.48 0.1K
10:20 194.48 194.60 194.48 194.60 0.5K
10:21 194.72 194.72 194.66 194.66 0.2K
10:22 194.66 194.68 194.64 194.64 0.3K
10:23 194.60 194.66 194.60 194.62 0.2K
10:24 194.70 194.76 194.70 194.76 0.6K
10:25 194.66 194.76 194.66 194.68 0.2K
10:26 194.68 194.70 194.66 194.70 0.4K
10:27 194.68 194.72 194.68 194.68 0.4K
10:28 194.70 194.72 194.66 194.72 1.0K
10:29 194.74 194.80 194.74 194.76 0.2K
10:30 194.74 194.74 194.70 194.70 0.1K
10:31 194.60 194.66 194.60 194.66 0.2K
10:32 194.60 194.62 194.58 194.62 0.2K
10:33 194.68 194.70 194.66 194.66 0.3K
10:34 194.72 194.76 194.68 194.74 0.5K
10:35 194.78 194.84 194.78 194.84 0.1K
10:36 194.82 194.88 194.82 194.88 0.1K
10:37 194.78 194.78 194.76 194.76 0.1K
10:38 194.74 194.78 194.74 194.78 0.1K
10:39 194.76 194.76 194.66 194.66 0.5K
10:40 194.68 194.68 194.64 194.66 0.3K
10:41 194.64 194.70 194.64 194.66 2.8K
10:42 194.56 194.66 194.56 194.64 4.3K
10:43 194.54 194.54 194.49 194.54 1.3K
10:44 194.54 194.56 194.54 194.56 0.1K
10:45 194.50 194.50 194.42 194.42 0.1K
10:46 194.46 194.48 194.40 194.40 0.8K
10:47 194.36 194.36 194.28 194.34 0.3K
10:48 194.34 194.38 194.32 194.38 0.7K
10:49 194.50 194.52 194.44 194.52 1.1K
10:50 194.50 194.52 194.50 194.52 0.3K
10:51 194.48 194.48 194.44 194.48 0.9K
10:52 194.50 194.50 194.46 194.46 0.7K
10:53 194.62 194.62 194.54 194.54 0.7K
10:54 194.50 194.50 194.44 194.48 0.4K
10:55 194.46 194.46 194.38 194.38 0.9K
10:56 194.46 194.48 194.42 194.42 0.3K
10:57 194.40 194.44 194.36 194.44 0.2K
10:58 194.48 194.48 194.40 194.42 0.6K
10:59 194.32 194.34 194.32 194.32 0.2K
11:00 194.26 194.26 194.18 194.18 0.3K
11:01 194.16 194.22 194.14 194.22 0.4K
11:02 194.30 194.34 194.28 194.28 0.3K
11:03 194.36 194.36 194.28 194.28 0.3K
11:04 194.28 194.28 194.24 194.26 0.6K
11:05 194.24 194.24 194.18 194.18 0.7K
11:06 194.18 194.28 194.18 194.26 1.5K
11:07 194.18 194.22 194.18 194.22 0.8K
11:08 194.24 194.24 194.20 194.22 0.3K
11:09 194.22 194.30 194.18 194.18 2.8K
11:10 194.16 194.24 194.16 194.20 0.4K
11:11 194.22 194.24 194.20 194.22 0.7K
11:12 194.20 194.24 194.20 194.24 0.5K
11:13 194.22 194.22 194.18 194.22 0.7K
11:14 194.22 194.22 194.14 194.18 0.8K
11:15 194.18 194.30 194.16 194.30 1.1K
11:16 194.28 194.32 194.26 194.32 0.5K
11:17 194.30 194.32 194.30 194.30 0.0K
11:18 194.30 194.30 194.24 194.24 0.6K
11:19 194.30 194.38 194.30 194.38 0.7K
11:20 194.36 194.38 194.32 194.32 0.1K
11:21 194.36 194.36 194.34 194.34 0.2K
11:22 194.34 194.48 194.32 194.48 0.5K
11:23 194.48 194.54 194.42 194.54 0.6K
11:24 194.54 194.58 194.54 194.56 0.2K
11:25 194.58 194.58 194.50 194.56 0.1K
11:26 194.56 194.58 194.56 194.58 0.1K
11:27 194.56 194.60 194.56 194.56 0.1K
11:28 194.58 194.58 194.52 194.54 0.2K
11:29 194.56 194.56 194.52 194.52 0.4K
11:30 194.56 194.66 194.54 194.66 0.3K
11:31 194.62 194.70 194.62 194.64 0.5K
11:32 194.64 194.68 194.64 194.68 0.2K
11:33 194.66 194.72 194.66 194.72 0.2K
11:34 194.72 194.72 194.66 194.66 0.3K
11:35 194.64 194.64 194.56 194.58 0.4K
11:36 194.58 194.58 194.56 194.56 0.2K
11:37 194.54 194.62 194.54 194.56 0.7K
11:38 194.58 194.58 194.50 194.50 0.6K
11:39 194.48 194.48 194.42 194.42 0.2K
11:40 194.44 194.44 194.30 194.32 0.9K
11:41 194.24 194.28 194.24 194.24 0.6K
11:42 194.24 194.30 194.24 194.30 0.6K
11:43 194.30 194.30 194.16 194.16 0.9K
11:44 194.16 194.22 194.14 194.14 0.7K
11:45 194.16 194.16 194.12 194.12 3.2K
11:46 194.10 194.10 193.98 193.98 0.8K
11:47 193.90 194.04 193.90 194.04 2.1K
11:48 194.02 194.06 194.02 194.06 0.6K
11:49 194.06 194.24 194.06 194.14 9.5K
11:50 194.02 194.12 193.96 194.04 34.5K
11:51 194.06 194.12 193.96 194.12 24.6K
11:52 194.12 194.16 194.02 194.02 27.8K
11:53 194.02 194.24 194.02 194.20 21.2K
11:54 194.18 194.20 194.12 194.12 20.3K
11:55 194.22 194.26 194.14 194.16 32.2K
11:56 194.16 194.26 194.16 194.26 25.0K
11:57 194.26 194.26 194.16 194.22 20.8K
11:58 194.22 194.22 193.88 193.88 54.3K
11:59 193.94 193.98 193.86 193.90 24.9K
12:00 193.92 193.96 193.80 193.82 8.5K
12:01 193.78 193.78 193.70 193.78 1.4K
12:02 193.68 193.72 193.66 193.72 1.6K
12:03 193.72 193.72 193.64 193.64 0.8K
12:04 193.62 193.62 193.44 193.56 2.7K
12:05 193.58 193.58 193.50 193.50 0.3K
12:06 193.54 193.58 193.46 193.50 0.6K
12:07 193.52 193.56 193.52 193.56 0.4K
12:08 193.58 193.60 193.56 193.58 0.4K
12:09 193.54 193.70 193.54 193.68 0.9K
12:10 193.66 193.66 193.60 193.60 0.6K
12:11 193.62 193.84 193.62 193.78 0.9K
12:12 193.74 193.80 193.74 193.80 0.6K
12:13 193.80 193.80 193.68 193.76 0.8K
12:14 193.80 193.80 193.74 193.78 0.1K
12:15 193.80 193.84 193.80 193.82 0.3K
12:16 193.86 193.86 193.80 193.82 0.6K
12:17 193.80 193.80 193.76 193.76 0.0K
12:18 193.80 193.80 193.74 193.74 0.3K
12:19 193.74 193.78 193.72 193.72 0.8K
12:20 193.72 193.72 193.64 193.70 0.5K
12:21 193.64 193.76 193.64 193.76 1.2K
12:22 193.72 193.72 193.62 193.62 0.5K
12:23 193.58 193.58 193.50 193.50 0.3K
12:24 193.48 193.58 193.48 193.50 0.4K
12:25 193.54 193.60 193.50 193.58 0.5K
12:26 193.58 193.74 193.58 193.74 0.5K
12:27 193.72 193.74 193.70 193.74 0.6K
12:28 193.72 193.74 193.70 193.74 0.3K
12:29 193.76 193.84 193.76 193.76 0.5K
12:30 193.74 193.74 193.62 193.66 0.6K
12:31 193.66 193.68 193.64 193.64 0.7K
12:32 193.66 193.70 193.66 193.70 0.2K
12:33 193.68 193.72 193.68 193.70 0.1K
12:34 193.72 193.76 193.72 193.76 0.1K
12:35 193.80 193.82 193.74 193.82 0.8K
12:36 193.80 193.80 193.80 193.80 0.0K
12:37 193.82 193.82 193.82 193.82 0.1K
12:38 193.82 193.86 193.82 193.86 0.4K
12:39 193.90 193.92 193.90 193.92 0.5K
12:40 193.90 193.92 193.88 193.88 0.3K
12:41 193.88 193.96 193.88 193.94 0.1K
12:42 193.96 193.96 193.96 193.96 0.2K
12:43 193.94 193.94 193.94 193.94 0.1K
12:44 193.94 193.96 193.94 193.96 0.1K
12:45 194.02 194.02 194.02 194.02 0.5K
12:46 194.06 194.18 194.06 194.08 1.4K
12:47 194.08 194.08 193.94 193.94 0.9K
12:48 193.92 193.92 193.84 193.90 0.4K
12:49 193.92 193.92 193.84 193.84 0.5K
12:50 193.84 193.86 193.82 193.86 0.2K
12:51 193.88 193.90 193.86 193.90 0.2K
12:52 193.88 193.94 193.88 193.90 0.3K
12:53 193.88 193.88 193.86 193.86 0.1K
12:54 193.82 193.82 193.80 193.80 0.8K
12:55 193.82 193.88 193.82 193.88 0.4K
12:56 193.82 193.88 193.82 193.86 0.4K
12:57 193.86 193.94 193.86 193.94 0.2K
12:58 193.94 194.02 193.92 194.02 0.8K
12:59 194.00 194.00 193.94 193.94 0.4K
13:00 193.94 194.06 193.90 194.06 3.1K
13:01 194.06 194.06 194.00 194.00 5.9K
13:02 194.00 194.00 193.96 193.96 2.3K
13:03 193.96 193.98 193.94 193.98 1.2K
13:04 193.96 193.96 193.84 193.88 3.8K
13:05 193.86 193.98 193.86 193.88 3.6K
13:06 193.86 193.88 193.86 193.86 0.8K
13:07 193.88 193.90 193.86 193.90 0.3K
13:08 193.90 193.92 193.88 193.88 0.8K
13:09 193.90 193.90 193.84 193.84 0.9K
13:10 193.80 193.82 193.80 193.82 0.3K
13:11 193.72 193.72 193.68 193.68 1.2K
13:12 193.74 193.80 193.74 193.78 0.8K
13:13 193.80 193.82 193.78 193.78 0.4K
13:14 193.80 193.84 193.80 193.84 0.1K
13:15 193.84 193.84 193.80 193.84 0.3K
13:16 193.84 193.84 193.80 193.80 0.3K
13:17 193.80 193.92 193.80 193.92 0.2K
13:18 193.94 194.00 193.92 194.00 0.4K
13:19 193.98 194.02 193.96 194.00 0.5K
13:20 193.96 193.96 193.94 193.94 0.6K
13:21 193.94 193.94 193.86 193.86 0.5K
13:22 193.84 193.88 193.84 193.88 0.6K
13:23 193.90 193.90 193.90 193.90 0.1K
13:24 193.88 193.88 193.84 193.84 0.6K
13:25 193.86 193.94 193.86 193.94 0.4K
13:26 193.92 193.92 193.90 193.90 0.4K
13:27 193.88 193.88 193.84 193.84 0.6K
13:28 193.84 193.84 193.84 193.84 0.1K
13:29 193.84 193.92 193.82 193.92 0.9K
13:30 193.86 193.86 193.76 193.76 0.7K
13:31 193.80 193.80 193.76 193.76 0.9K
13:32 193.76 193.76 193.62 193.66 0.3K
13:33 193.66 193.66 193.58 193.66 0.7K
13:34 193.64 193.70 193.62 193.66 0.7K
13:35 193.66 193.76 193.66 193.76 0.7K
13:36 193.82 193.90 193.82 193.88 0.6K
13:37 193.88 193.88 193.80 193.80 0.4K
13:38 193.84 193.84 193.76 193.78 0.6K
13:39 193.74 193.80 193.74 193.76 0.4K
13:40 193.74 193.78 193.74 193.74 0.3K
13:41 193.80 193.80 193.76 193.76 0.3K
13:42 193.78 193.82 193.78 193.82 0.2K
13:43 193.84 193.86 193.82 193.86 1.0K
13:44 193.86 193.96 193.86 193.96 1.8K
13:45 193.96 194.10 193.96 194.08 0.6K
13:46 194.06 194.16 194.06 194.16 0.5K
13:47 194.16 194.22 194.10 194.10 1.6K
13:48 194.04 194.04 193.98 193.98 0.9K
13:49 194.03 194.10 194.02 194.08 2.4K
13:50 194.12 194.18 194.06 194.18 0.5K
13:51 194.10 194.10 194.08 194.10 1.0K
13:52 194.08 194.08 194.04 194.04 0.8K
13:53 194.00 194.04 193.98 194.04 0.5K
13:54 194.04 194.04 193.98 194.00 0.5K
13:55 193.96 193.98 193.96 193.98 0.4K
13:56 193.96 194.00 193.96 193.96 0.3K
13:57 193.98 194.02 193.92 193.92 0.6K
13:58 193.92 193.94 193.84 193.84 0.5K
13:59 193.88 193.88 193.84 193.86 0.1K
14:00 193.86 193.98 193.84 193.98 1.5K
14:01 194.02 194.02 193.98 193.98 0.5K
14:02 194.04 194.04 194.04 194.04 0.3K
14:03 194.04 194.12 194.04 194.12 0.5K
14:04 194.12 194.16 194.08 194.10 1.1K
14:05 194.06 194.06 194.04 194.04 0.4K
14:06 194.04 194.06 194.02 194.02 0.1K
14:07 194.04 194.06 194.04 194.06 0.3K
14:08 194.02 194.04 194.02 194.03 0.6K
14:09 194.04 194.10 194.04 194.10 0.6K
14:10 194.08 194.12 194.06 194.10 0.8K
14:11 194.12 194.14 194.12 194.14 0.4K
14:12 194.10 194.18 194.10 194.16 0.8K
14:13 194.16 194.16 194.12 194.12 0.2K
14:14 194.12 194.16 194.12 194.16 0.2K
14:15 194.10 194.10 194.02 194.02 0.6K
14:16 194.02 194.02 193.94 193.94 0.8K
14:17 193.90 193.98 193.90 193.98 0.6K
14:18 193.98 193.98 193.94 193.94 0.5K
14:19 193.94 194.00 193.92 193.94 1.4K
14:20 193.92 193.92 193.88 193.88 0.3K
14:21 193.90 193.90 193.90 193.90 0.1K
14:22 193.88 193.88 193.82 193.84 0.8K
14:23 193.84 193.84 193.82 193.84 0.1K
14:24 193.86 193.88 193.86 193.88 0.3K
14:25 193.80 193.86 193.76 193.86 0.8K
14:26 193.86 193.86 193.76 193.76 0.7K
14:27 193.76 193.76 193.74 193.74 0.0K
14:28 193.74 193.78 193.72 193.74 0.6K
14:29 193.74 193.76 193.72 193.72 0.3K
14:30 193.70 193.70 193.62 193.66 1.3K
14:31 193.54 193.54 193.52 193.52 1.0K
14:32 193.52 193.58 193.52 193.58 0.7K
14:33 193.60 193.68 193.60 193.62 1.0K
14:34 193.64 193.64 193.62 193.62 0.2K
14:35 193.62 193.66 193.58 193.66 0.5K
14:36 193.62 193.68 193.62 193.68 0.3K
14:37 193.66 193.68 193.64 193.64 0.4K
14:38 193.72 193.72 193.72 193.72 0.3K
14:39 193.74 193.74 193.64 193.66 1.1K
14:40 193.76 193.76 193.76 193.76 0.2K
14:41 193.80 193.80 193.76 193.78 0.9K
14:42 193.80 193.80 193.74 193.80 0.9K
14:43 193.82 193.82 193.80 193.80 0.2K
14:44 193.82 193.82 193.82 193.82 0.3K
14:45 193.92 193.96 193.92 193.96 0.1K
14:46 193.94 194.00 193.94 194.00 1.1K
14:47 194.00 194.05 193.94 193.98 0.8K
14:48 194.06 194.06 194.04 194.04 0.9K
14:49 194.06 194.06 194.06 194.06 0.4K
14:50 194.04 194.06 194.04 194.06 0.4K
14:51 194.07 194.12 194.07 194.08 0.8K
14:52 194.08 194.14 194.08 194.12 3.2K
14:53 194.12 194.12 194.12 194.12 0.1K
14:54 194.16 194.18 194.14 194.14 0.3K
14:55 194.18 194.20 194.18 194.20 0.4K
14:56 194.16 194.16 194.00 194.00 1.7K
14:57 194.02 194.02 193.98 193.98 1.4K
14:58 194.00 194.04 194.00 194.04 0.3K
14:59 194.06 194.10 194.06 194.10 0.5K
15:00 194.14 194.18 194.14 194.18 0.3K
15:01 194.18 194.30 194.18 194.30 0.6K
15:02 194.36 194.36 194.30 194.34 0.4K
15:03 194.36 194.36 194.28 194.28 0.3K
15:04 194.30 194.36 194.28 194.32 1.3K
15:06 194.30 194.32 194.24 194.24 0.4K
15:07 194.20 194.22 194.18 194.18 0.7K
15:08 194.20 194.20 194.15 194.16 0.9K
15:09 194.16 194.16 194.10 194.10 1.0K
15:10 194.08 194.18 194.08 194.18 3.3K
15:11 194.18 194.18 194.08 194.16 1.7K
15:12 194.16 194.20 194.06 194.18 2.4K
15:13 194.16 194.16 194.04 194.08 1.8K
15:14 194.04 194.10 194.02 194.02 1.9K
15:15 194.08 194.16 194.06 194.16 2.4K
15:16 194.20 194.30 194.20 194.30 0.5K
15:17 194.30 194.30 194.22 194.22 0.5K
15:18 194.26 194.26 194.24 194.26 0.6K
15:19 194.28 194.28 194.22 194.22 0.5K
15:20 194.16 194.18 194.12 194.14 1.0K
15:21 194.14 194.18 194.12 194.12 0.6K
15:22 194.14 194.18 194.14 194.18 0.3K
15:23 194.18 194.18 194.10 194.10 0.2K
15:24 194.08 194.12 194.08 194.12 0.1K
15:25 194.12 194.14 194.09 194.14 1.0K
15:26 194.13 194.13 194.08 194.08 0.2K
15:27 194.02 194.04 194.02 194.02 1.0K
15:28 194.02 194.04 194.02 194.04 0.6K
15:29 194.04 194.04 194.00 194.02 1.5K
15:30 194.02 194.16 193.94 194.06 2.2K
15:31 194.06 194.24 194.06 194.20 2.5K
15:32 194.14 194.20 194.10 194.14 3.2K
15:33 194.16 194.24 194.14 194.22 1.6K
15:34 194.20 194.26 194.14 194.24 1.6K
15:35 194.26 194.40 194.26 194.28 1.5K
15:36 194.24 194.40 194.24 194.40 1.5K
15:37 194.40 194.40 194.34 194.40 0.5K
15:38 194.40 194.40 194.34 194.34 0.3K
15:39 194.30 194.40 194.30 194.38 1.7K
15:40 194.46 194.46 194.24 194.24 1.7K
15:41 194.18 194.22 194.06 194.06 2.3K
15:42 194.00 194.08 194.00 194.00 2.5K
15:43 194.00 194.04 193.98 194.00 8.3K
15:44 193.98 194.00 193.88 193.98 2.5K
15:45 193.92 193.94 193.84 193.92 2.4K
15:46 193.88 193.88 193.78 193.84 2.6K
15:47 193.90 193.94 193.86 193.90 4.3K
15:48 193.90 194.04 193.90 194.00 2.8K
15:49 194.06 194.06 193.98 194.02 4.1K
15:50 194.00 194.06 193.98 194.02 3.7K
15:51 194.02 194.02 193.96 193.96 2.3K
15:52 193.92 194.00 193.92 194.00 3.7K
15:53 194.00 194.00 193.94 193.94 1.0K
15:54 193.94 193.94 193.78 193.82 2.6K
15:55 193.78 193.78 193.70 193.70 2.3K
15:56 193.72 193.78 193.72 193.76 2.3K
15:57 193.78 193.84 193.76 193.80 2.4K
15:58 193.84 193.90 193.78 193.88 2.3K
15:59 193.88 194.10 193.84 194.08 4.5K
16:00 194.01 194.14 194.00 194.12 2.0K
16:01 194.14 194.22 194.14 194.18 1.5K
16:02 194.14 194.26 194.14 194.26 1.2K
16:03 194.26 194.38 194.26 194.32 1.0K
16:04 194.34 194.42 194.34 194.38 0.6K
16:05 194.40 194.40 194.24 194.24 0.6K
16:06 194.30 194.34 194.28 194.28 2.0K
16:07 194.23 194.30 194.23 194.30 0.8K
16:08 194.32 194.36 194.19 194.20 0.9K
16:09 194.22 194.22 194.02 194.08 1.8K
16:10 194.08 194.08 193.96 194.06 4.3K
16:11 194.04 194.09 194.04 194.08 1.2K
16:12 194.08 194.12 194.08 194.10 0.3K
16:13 194.12 194.24 194.12 194.20 0.8K
16:14 194.22 194.26 194.22 194.24 1.1K
16:15 194.22 194.28 194.20 194.28 0.5K
16:16 194.26 194.30 194.24 194.28 0.9K
16:17 194.28 194.28 194.24 194.26 0.5K
16:18 194.28 194.32 194.26 194.26 0.5K
16:19 194.22 194.23 194.22 194.22 0.2K
16:20 194.24 194.24 194.04 194.04 1.2K
16:21 194.04 194.06 193.98 194.00 4.4K
16:22 193.96 194.04 193.96 194.04 2.4K
16:23 194.08 194.10 194.04 194.10 0.8K
16:24 194.08 194.08 194.03 194.03 0.9K
16:25 194.04 194.04 193.98 193.98 1.2K
16:26 193.96 194.02 193.96 194.02 0.8K
16:27 194.02 194.04 194.00 194.04 0.8K
16:28 194.08 194.08 194.00 194.02 1.9K
16:29 194.00 194.02 194.00 194.02 0.3K
16:30 194.00 194.06 193.98 193.98 2.5K
16:31 194.06 194.06 194.04 194.06 1.0K
16:32 194.00 194.00 193.96 193.98 0.5K
16:33 194.00 194.04 194.00 194.00 1.1K
16:34 194.00 194.02 194.00 194.02 1.6K
16:35 194.02 194.06 194.02 194.06 0.5K
16:36 194.08 194.20 194.08 194.20 2.7K
16:37 194.20 194.26 194.18 194.18 0.6K
16:38 194.18 194.18 194.14 194.14 0.7K
16:39 194.14 194.14 194.06 194.06 0.3K
16:40 194.06 194.06 194.02 194.02 0.5K
16:41 194.08 194.08 194.02 194.02 3.3K
16:42 194.02 194.08 194.02 194.08 1.2K
16:43 194.04 194.04 194.02 194.02 0.3K
16:44 194.02 194.06 193.98 194.06 4.3K
16:45 194.04 194.04 193.96 193.98 0.8K
16:46 194.00 194.06 194.00 194.02 1.2K
16:47 194.00 194.04 193.98 194.04 1.5K
16:48 194.06 194.06 194.02 194.04 4.1K
16:49 194.06 194.14 194.04 194.04 0.8K
16:50 194.04 194.04 194.02 194.02 0.3K
16:51 194.04 194.04 193.92 193.92 1.7K
16:52 193.90 194.16 193.86 193.96 16.3K
16:53 193.96 194.04 193.94 194.00 0.9K
16:54 194.06 194.06 194.00 194.00 0.1K
16:55 193.96 193.96 193.88 193.88 2.1K
16:56 193.88 194.00 193.88 194.00 1.2K
16:57 193.98 194.02 193.92 193.98 2.5K
16:58 194.00 194.00 193.92 193.98 0.7K
16:59 194.00 194.00 193.98 194.00 0.3K
17:00 193.94 194.06 193.94 194.06 1.7K
17:01 194.08 194.08 194.00 194.00 1.2K
17:02 193.96 193.96 193.80 193.84 2.2K
17:03 193.82 193.86 193.76 193.76 1.8K
17:04 193.74 193.74 193.70 193.72 1.8K
17:05 193.70 193.70 193.58 193.60 0.8K
17:06 193.60 193.64 193.58 193.64 1.1K
17:07 193.64 193.64 193.60 193.60 0.9K
17:08 193.60 193.60 193.58 193.58 1.4K
17:09 193.58 193.76 193.58 193.76 1.9K
17:10 193.76 193.80 193.76 193.80 1.3K
17:11 193.84 193.86 193.76 193.76 4.6K
17:12 193.76 193.78 193.76 193.78 0.5K
17:13 193.76 193.84 193.76 193.80 1.1K
17:14 193.82 193.84 193.82 193.82 0.4K
17:15 193.90 193.96 193.90 193.96 0.6K
17:16 193.98 194.04 193.94 194.04 3.2K
17:17 194.06 194.06 194.02 194.02 2.8K
17:18 194.00 194.04 194.00 194.04 1.4K
17:19 194.10 194.10 194.06 194.08 1.1K
17:20 194.06 194.10 194.04 194.06 1.6K
17:21 194.04 194.06 193.92 193.92 2.6K
17:22 193.88 193.88 193.72 193.74 2.2K
17:23 193.76 193.80 193.74 193.74 2.7K
17:24 193.90 193.92 193.86 193.90 3.8K
17:25 193.86 193.94 193.86 193.88 1.3K
17:26 193.86 193.88 193.80 193.88 1.6K
17:27 193.88 193.90 193.86 193.90 0.9K
17:28 193.90 193.92 193.82 193.84 1.4K
17:29 193.84 193.92 193.84 193.88 1.3K
17:35 193.86 193.86 193.86 193.86 885.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし