| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
2,132.50 |
2,136.50 |
2,117.00 |
2,119.00 |
467.7K |
| 09:05 |
2,117.50 |
2,135.50 |
2,115.00 |
2,133.00 |
165.0K |
| 09:10 |
2,133.00 |
2,136.00 |
2,129.00 |
2,129.00 |
94.6K |
| 09:15 |
2,130.00 |
2,131.00 |
2,125.50 |
2,129.00 |
80.4K |
| 09:20 |
2,129.50 |
2,129.50 |
2,121.50 |
2,123.50 |
88.3K |
| 09:25 |
2,123.00 |
2,125.50 |
2,120.00 |
2,125.50 |
58.6K |
| 09:30 |
2,126.00 |
2,126.50 |
2,118.50 |
2,123.50 |
66.4K |
| 09:35 |
2,123.00 |
2,127.00 |
2,122.00 |
2,124.00 |
43.0K |
| 09:40 |
2,124.50 |
2,126.50 |
2,123.00 |
2,124.00 |
43.7K |
| 09:45 |
2,125.00 |
2,125.00 |
2,120.50 |
2,123.00 |
43.0K |
| 09:50 |
2,123.00 |
2,130.00 |
2,123.00 |
2,130.00 |
40.3K |
| 09:55 |
2,130.00 |
2,131.50 |
2,127.00 |
2,128.50 |
58.1K |
| 10:00 |
2,128.50 |
2,134.00 |
2,128.00 |
2,132.50 |
64.1K |
| 10:05 |
2,133.00 |
2,133.00 |
2,128.00 |
2,130.00 |
27.7K |
| 10:10 |
2,130.50 |
2,133.00 |
2,129.50 |
2,131.50 |
30.8K |
| 10:15 |
2,131.00 |
2,132.00 |
2,129.50 |
2,131.50 |
21.0K |
| 10:20 |
2,131.50 |
2,135.50 |
2,131.50 |
2,134.00 |
36.5K |
| 10:25 |
2,134.00 |
2,137.00 |
2,134.00 |
2,137.00 |
40.4K |
| 10:30 |
2,139.00 |
2,142.00 |
2,138.00 |
2,141.50 |
65.8K |
| 10:35 |
2,141.50 |
2,141.50 |
2,133.00 |
2,135.00 |
57.8K |
| 10:40 |
2,135.50 |
2,139.00 |
2,135.00 |
2,138.00 |
27.5K |
| 10:45 |
2,139.00 |
2,140.50 |
2,136.50 |
2,136.50 |
42.3K |
| 10:50 |
2,137.50 |
2,138.00 |
2,134.00 |
2,134.50 |
29.3K |
| 10:55 |
2,134.00 |
2,135.00 |
2,132.50 |
2,135.00 |
17.4K |
| 11:00 |
2,135.50 |
2,136.00 |
2,132.00 |
2,133.50 |
30.1K |
| 11:05 |
2,132.50 |
2,133.00 |
2,130.00 |
2,133.00 |
33.8K |
| 11:10 |
2,132.50 |
2,133.00 |
2,127.00 |
2,130.00 |
37.2K |
| 11:15 |
2,130.00 |
2,130.50 |
2,128.50 |
2,129.00 |
30.2K |
| 11:20 |
2,129.00 |
2,133.00 |
2,129.00 |
2,133.00 |
26.8K |
| 11:25 |
2,133.50 |
2,133.50 |
2,129.00 |
2,130.00 |
31.3K |
| 11:30 |
2,130.00 |
2,130.00 |
2,130.00 |
2,130.00 |
2.4K |
| 12:30 |
2,136.00 |
2,157.00 |
2,136.00 |
2,157.00 |
194.2K |
| 12:35 |
2,157.00 |
2,157.50 |
2,154.00 |
2,155.00 |
54.5K |
| 12:40 |
2,155.00 |
2,158.50 |
2,155.00 |
2,156.00 |
47.6K |
| 12:45 |
2,156.50 |
2,156.50 |
2,152.00 |
2,153.00 |
40.5K |
| 12:50 |
2,153.50 |
2,153.50 |
2,147.50 |
2,148.00 |
35.5K |
| 12:55 |
2,147.50 |
2,150.00 |
2,147.00 |
2,148.00 |
26.9K |
| 13:00 |
2,147.50 |
2,147.50 |
2,145.50 |
2,147.00 |
27.2K |
| 13:05 |
2,147.50 |
2,151.50 |
2,147.00 |
2,150.50 |
35.2K |
| 13:10 |
2,150.50 |
2,151.00 |
2,145.00 |
2,146.50 |
38.4K |
| 13:15 |
2,146.00 |
2,148.00 |
2,146.00 |
2,148.00 |
13.6K |
| 13:20 |
2,147.50 |
2,147.50 |
2,144.50 |
2,147.00 |
26.6K |
| 13:25 |
2,148.00 |
2,149.50 |
2,147.00 |
2,149.00 |
15.5K |
| 13:30 |
2,148.50 |
2,150.00 |
2,148.00 |
2,148.00 |
25.0K |
| 13:35 |
2,148.00 |
2,148.50 |
2,145.50 |
2,147.00 |
14.9K |
| 13:40 |
2,147.00 |
2,147.50 |
2,146.50 |
2,146.50 |
9.4K |
| 13:45 |
2,146.50 |
2,146.50 |
2,144.00 |
2,145.00 |
15.4K |
| 13:50 |
2,144.50 |
2,144.50 |
2,141.50 |
2,143.50 |
34.4K |
| 13:55 |
2,144.00 |
2,146.00 |
2,142.00 |
2,145.00 |
27.3K |
| 14:00 |
2,145.00 |
2,145.00 |
2,138.50 |
2,140.50 |
58.9K |
| 14:05 |
2,140.50 |
2,142.50 |
2,140.50 |
2,142.50 |
24.2K |
| 14:10 |
2,143.00 |
2,144.50 |
2,142.50 |
2,143.00 |
25.9K |
| 14:15 |
2,142.50 |
2,144.50 |
2,142.50 |
2,143.00 |
25.8K |
| 14:20 |
2,143.00 |
2,145.50 |
2,142.50 |
2,144.50 |
16.0K |
| 14:25 |
2,145.00 |
2,148.00 |
2,144.50 |
2,148.00 |
27.8K |
| 14:30 |
2,148.00 |
2,150.00 |
2,147.00 |
2,149.50 |
30.6K |
| 14:35 |
2,149.50 |
2,150.00 |
2,147.00 |
2,148.50 |
25.2K |
| 14:40 |
2,148.50 |
2,148.50 |
2,145.50 |
2,145.50 |
21.0K |
| 14:45 |
2,145.50 |
2,147.00 |
2,141.50 |
2,141.50 |
63.3K |
| 14:50 |
2,141.50 |
2,146.00 |
2,141.50 |
2,145.50 |
27.7K |
| 14:55 |
2,145.50 |
2,145.50 |
2,142.00 |
2,144.00 |
30.6K |
| 15:00 |
2,144.00 |
2,147.00 |
2,142.50 |
2,146.50 |
35.9K |
| 15:05 |
2,146.50 |
2,147.50 |
2,145.50 |
2,147.00 |
37.4K |
| 15:10 |
2,147.00 |
2,149.50 |
2,146.00 |
2,149.50 |
50.2K |
| 15:15 |
2,149.50 |
2,150.50 |
2,148.50 |
2,150.00 |
53.7K |
| 15:20 |
2,150.00 |
2,156.50 |
2,149.50 |
2,155.50 |
91.7K |
| 15:30 |
2,143.00 |
2,143.00 |
2,143.00 |
2,143.00 |
3,974.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|