| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:15 |
75.30 |
75.53 |
74.91 |
75.52 |
29.9K |
| 09:20 |
75.49 |
76.15 |
75.46 |
76.15 |
33.1K |
| 09:25 |
76.10 |
76.20 |
75.90 |
75.95 |
25.0K |
| 09:30 |
75.87 |
76.04 |
75.80 |
75.82 |
33.0K |
| 09:35 |
75.87 |
75.91 |
75.65 |
75.89 |
16.3K |
| 09:40 |
75.90 |
76.08 |
75.84 |
75.91 |
43.1K |
| 09:45 |
75.92 |
76.05 |
75.76 |
76.05 |
12.5K |
| 09:50 |
76.00 |
76.15 |
75.92 |
76.09 |
12.9K |
| 09:55 |
76.14 |
76.42 |
76.12 |
76.42 |
38.4K |
| 10:00 |
76.42 |
76.51 |
76.20 |
76.46 |
30.8K |
| 10:05 |
76.46 |
76.55 |
76.29 |
76.52 |
31.8K |
| 10:10 |
76.58 |
76.66 |
76.50 |
76.57 |
32.6K |
| 10:15 |
76.60 |
76.73 |
76.52 |
76.52 |
12.8K |
| 10:20 |
76.52 |
76.57 |
76.30 |
76.33 |
16.5K |
| 10:25 |
76.25 |
76.29 |
76.18 |
76.29 |
4.9K |
| 10:30 |
76.22 |
76.48 |
76.19 |
76.44 |
2.9K |
| 10:35 |
76.46 |
76.46 |
76.34 |
76.40 |
6.0K |
| 10:40 |
76.33 |
76.47 |
76.33 |
76.40 |
11.0K |
| 10:45 |
76.37 |
76.51 |
76.25 |
76.50 |
8.4K |
| 10:50 |
76.49 |
76.60 |
76.46 |
76.57 |
2.7K |
| 10:55 |
76.60 |
76.65 |
76.39 |
76.45 |
9.8K |
| 11:00 |
76.46 |
76.58 |
76.46 |
76.52 |
1.3K |
| 11:05 |
76.49 |
76.61 |
76.49 |
76.56 |
2.4K |
| 11:10 |
76.56 |
76.64 |
76.50 |
76.64 |
38.6K |
| 11:15 |
76.65 |
76.80 |
76.65 |
76.74 |
22.9K |
| 11:20 |
76.79 |
76.85 |
76.69 |
76.81 |
18.3K |
| 11:25 |
76.82 |
76.94 |
76.77 |
76.90 |
28.8K |
| 11:30 |
76.90 |
77.00 |
76.86 |
76.95 |
17.1K |
| 11:35 |
76.95 |
76.95 |
76.65 |
76.65 |
4.8K |
| 11:40 |
76.71 |
76.72 |
76.45 |
76.55 |
15.6K |
| 11:45 |
76.48 |
76.68 |
76.48 |
76.60 |
3.7K |
| 11:50 |
76.66 |
76.71 |
76.59 |
76.67 |
7.0K |
| 11:55 |
76.67 |
76.85 |
76.67 |
76.80 |
14.3K |
| 12:00 |
76.73 |
76.80 |
76.59 |
76.60 |
5.3K |
| 12:05 |
76.60 |
76.74 |
76.45 |
76.52 |
60.1K |
| 12:10 |
76.53 |
76.82 |
76.53 |
76.75 |
9.0K |
| 12:15 |
76.72 |
76.82 |
76.68 |
76.76 |
13.8K |
| 12:20 |
76.68 |
76.82 |
76.68 |
76.82 |
3.8K |
| 12:25 |
76.80 |
76.80 |
76.75 |
76.78 |
1.7K |
| 12:30 |
76.73 |
76.85 |
76.70 |
76.85 |
7.3K |
| 12:35 |
76.81 |
76.91 |
76.77 |
76.85 |
17.5K |
| 12:40 |
76.90 |
76.90 |
76.72 |
76.72 |
2.4K |
| 12:45 |
76.72 |
76.86 |
76.69 |
76.80 |
2.4K |
| 12:50 |
76.90 |
77.03 |
76.86 |
76.96 |
40.9K |
| 12:55 |
76.96 |
77.05 |
76.88 |
77.00 |
20.9K |
| 13:00 |
76.95 |
77.10 |
76.91 |
77.10 |
24.2K |
| 13:05 |
77.07 |
77.36 |
77.07 |
77.22 |
40.6K |
| 13:10 |
77.22 |
77.34 |
77.15 |
77.15 |
19.3K |
| 13:15 |
77.21 |
77.24 |
77.15 |
77.24 |
3.6K |
| 13:20 |
77.20 |
77.29 |
77.11 |
77.26 |
20.3K |
| 13:25 |
77.25 |
77.33 |
77.15 |
77.32 |
10.2K |
| 13:30 |
77.23 |
77.35 |
77.18 |
77.18 |
48.1K |
| 13:35 |
77.19 |
77.25 |
77.13 |
77.19 |
15.6K |
| 13:40 |
77.20 |
77.30 |
77.20 |
77.25 |
4.7K |
| 13:45 |
77.20 |
77.21 |
77.14 |
77.19 |
10.3K |
| 13:50 |
77.24 |
77.24 |
77.16 |
77.21 |
3.5K |
| 13:55 |
77.23 |
77.26 |
77.16 |
77.20 |
13.2K |
| 14:00 |
77.23 |
77.23 |
77.07 |
77.07 |
8.5K |
| 14:05 |
77.07 |
77.25 |
77.07 |
77.22 |
26.1K |
| 14:10 |
77.23 |
77.23 |
77.09 |
77.20 |
6.0K |
| 14:15 |
77.14 |
77.23 |
77.14 |
77.19 |
6.6K |
| 14:20 |
77.18 |
77.19 |
77.05 |
77.05 |
12.4K |
| 14:25 |
77.05 |
77.06 |
76.85 |
76.99 |
25.6K |
| 14:30 |
77.01 |
77.11 |
76.98 |
77.06 |
6.4K |
| 14:35 |
77.08 |
77.08 |
76.93 |
77.00 |
16.1K |
| 14:40 |
76.97 |
77.07 |
76.88 |
76.98 |
25.1K |
| 14:45 |
77.03 |
77.05 |
76.97 |
77.03 |
3.4K |
| 14:50 |
77.03 |
77.09 |
76.86 |
76.90 |
18.1K |
| 14:55 |
76.90 |
76.90 |
76.60 |
76.64 |
23.9K |
| 15:00 |
76.65 |
76.86 |
76.61 |
76.65 |
37.1K |
| 15:05 |
76.65 |
76.70 |
76.34 |
76.38 |
29.0K |
| 15:10 |
76.38 |
76.45 |
76.36 |
76.40 |
17.7K |
| 15:15 |
76.36 |
76.40 |
76.21 |
76.38 |
30.3K |
| 15:20 |
76.38 |
76.42 |
76.11 |
76.11 |
69.1K |
| 15:25 |
76.21 |
76.41 |
76.06 |
76.41 |
16.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|