| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
7,620.00 |
8,080.00 |
7,610.00 |
8,050.00 |
121.8K |
| 09:05 |
8,050.00 |
8,760.00 |
8,050.00 |
8,410.00 |
316.6K |
| 09:10 |
8,550.00 |
8,975.00 |
8,200.00 |
8,250.00 |
868.5K |
| 09:15 |
8,220.00 |
8,400.00 |
8,210.00 |
8,390.00 |
228.3K |
| 09:20 |
8,370.00 |
8,550.00 |
8,300.00 |
8,490.00 |
243.0K |
| 09:25 |
8,490.00 |
8,560.00 |
8,400.00 |
8,420.00 |
105.4K |
| 09:30 |
8,425.00 |
8,460.00 |
8,290.00 |
8,425.00 |
106.2K |
| 09:35 |
8,420.00 |
8,640.00 |
8,380.00 |
8,610.00 |
188.7K |
| 09:40 |
8,580.00 |
8,640.00 |
8,480.00 |
8,500.00 |
83.8K |
| 09:45 |
8,490.00 |
8,530.00 |
8,380.00 |
8,450.00 |
73.8K |
| 09:50 |
8,450.00 |
8,500.00 |
8,370.00 |
8,460.00 |
32.8K |
| 09:55 |
8,450.00 |
8,640.00 |
8,450.00 |
8,620.00 |
119.0K |
| 10:00 |
8,630.00 |
8,680.00 |
8,520.00 |
8,560.00 |
81.8K |
| 10:05 |
8,580.00 |
8,840.00 |
8,580.00 |
8,750.00 |
307.6K |
| 10:10 |
8,750.00 |
8,830.00 |
8,720.00 |
8,760.00 |
83.1K |
| 10:15 |
8,730.00 |
8,840.00 |
8,690.00 |
8,840.00 |
90.7K |
| 10:20 |
8,830.00 |
8,900.00 |
8,780.00 |
8,840.00 |
138.7K |
| 10:25 |
8,830.00 |
9,030.00 |
8,830.00 |
9,010.00 |
208.7K |
| 10:30 |
9,000.00 |
9,020.00 |
8,860.00 |
8,870.00 |
150.1K |
| 10:35 |
8,890.00 |
8,890.00 |
8,650.00 |
8,730.00 |
150.9K |
| 10:40 |
8,740.00 |
8,940.00 |
8,740.00 |
8,830.00 |
150.4K |
| 10:45 |
8,820.00 |
8,920.00 |
8,810.00 |
8,820.00 |
71.8K |
| 10:50 |
8,820.00 |
8,860.00 |
8,720.00 |
8,730.00 |
92.3K |
| 10:55 |
8,740.00 |
8,780.00 |
8,650.00 |
8,690.00 |
62.5K |
| 11:00 |
8,680.00 |
8,720.00 |
8,600.00 |
8,630.00 |
74.3K |
| 11:05 |
8,620.00 |
8,730.00 |
8,600.00 |
8,620.00 |
85.9K |
| 11:10 |
8,620.00 |
8,670.00 |
8,620.00 |
8,640.00 |
21.4K |
| 11:15 |
8,660.00 |
8,660.00 |
8,590.00 |
8,600.00 |
27.8K |
| 11:20 |
8,600.00 |
8,610.00 |
8,540.00 |
8,595.00 |
45.7K |
| 11:25 |
8,590.00 |
8,680.00 |
8,590.00 |
8,680.00 |
25.8K |
| 11:30 |
8,690.00 |
8,690.00 |
8,620.00 |
8,690.00 |
30.0K |
| 11:35 |
8,680.00 |
8,700.00 |
8,670.00 |
8,670.00 |
11.5K |
| 11:40 |
8,680.00 |
8,750.00 |
8,680.00 |
8,720.00 |
49.5K |
| 11:45 |
8,710.00 |
8,720.00 |
8,640.00 |
8,710.00 |
18.9K |
| 11:50 |
8,690.00 |
8,740.00 |
8,660.00 |
8,740.00 |
17.3K |
| 11:55 |
8,770.00 |
8,830.00 |
8,730.00 |
8,780.00 |
107.7K |
| 12:00 |
8,790.00 |
8,890.00 |
8,770.00 |
8,880.00 |
72.8K |
| 12:05 |
8,810.00 |
8,870.00 |
8,780.00 |
8,820.00 |
65.2K |
| 12:10 |
8,820.00 |
8,850.00 |
8,790.00 |
8,830.00 |
27.6K |
| 12:15 |
8,830.00 |
8,830.00 |
8,750.00 |
8,760.00 |
20.8K |
| 12:20 |
8,790.00 |
8,840.00 |
8,780.00 |
8,830.00 |
16.0K |
| 12:25 |
8,850.00 |
8,860.00 |
8,810.00 |
8,820.00 |
25.0K |
| 12:30 |
8,830.00 |
8,880.00 |
8,750.00 |
8,760.00 |
105.1K |
| 12:35 |
8,780.00 |
8,790.00 |
8,600.00 |
8,600.00 |
143.9K |
| 12:40 |
8,620.00 |
8,620.00 |
8,530.00 |
8,560.00 |
81.3K |
| 12:45 |
8,550.00 |
8,590.00 |
8,540.00 |
8,560.00 |
25.7K |
| 12:50 |
8,550.00 |
8,560.00 |
8,460.00 |
8,490.00 |
85.3K |
| 12:55 |
8,490.00 |
8,510.00 |
8,450.00 |
8,500.00 |
30.4K |
| 13:00 |
8,500.00 |
8,500.00 |
8,410.00 |
8,470.00 |
37.0K |
| 13:05 |
8,470.00 |
8,510.00 |
8,410.00 |
8,420.00 |
31.2K |
| 13:10 |
8,410.00 |
8,450.00 |
8,350.00 |
8,390.00 |
61.1K |
| 13:15 |
8,390.00 |
8,410.00 |
8,350.00 |
8,350.00 |
38.1K |
| 13:20 |
8,340.00 |
8,380.00 |
8,260.00 |
8,270.00 |
93.0K |
| 13:25 |
8,270.00 |
8,350.00 |
8,260.00 |
8,270.00 |
61.1K |
| 13:30 |
8,270.00 |
8,330.00 |
8,230.00 |
8,280.00 |
48.1K |
| 13:35 |
8,280.00 |
8,320.00 |
8,280.00 |
8,290.00 |
20.7K |
| 13:40 |
8,270.00 |
8,310.00 |
8,270.00 |
8,290.00 |
13.9K |
| 13:45 |
8,290.00 |
8,320.00 |
8,290.00 |
8,320.00 |
21.3K |
| 13:50 |
8,330.00 |
8,390.00 |
8,330.00 |
8,340.00 |
43.7K |
| 13:55 |
8,350.00 |
8,360.00 |
8,280.00 |
8,280.00 |
16.4K |
| 14:00 |
8,280.00 |
8,360.00 |
8,260.00 |
8,360.00 |
24.6K |
| 14:05 |
8,360.00 |
8,410.00 |
8,350.00 |
8,400.00 |
34.6K |
| 14:10 |
8,390.00 |
8,400.00 |
8,350.00 |
8,350.00 |
21.6K |
| 14:15 |
8,350.00 |
8,370.00 |
8,330.00 |
8,330.00 |
22.4K |
| 14:20 |
8,330.00 |
8,340.00 |
8,260.00 |
8,340.00 |
28.0K |
| 14:25 |
8,340.00 |
8,420.00 |
8,330.00 |
8,420.00 |
30.0K |
| 14:30 |
8,430.00 |
8,510.00 |
8,420.00 |
8,490.00 |
68.2K |
| 14:35 |
8,490.00 |
8,530.00 |
8,470.00 |
8,530.00 |
31.9K |
| 14:40 |
8,530.00 |
8,600.00 |
8,490.00 |
8,600.00 |
63.6K |
| 14:45 |
8,600.00 |
8,620.00 |
8,550.00 |
8,610.00 |
63.5K |
| 14:50 |
8,620.00 |
8,690.00 |
8,590.00 |
8,650.00 |
74.8K |
| 14:55 |
8,630.00 |
8,690.00 |
8,600.00 |
8,630.00 |
55.8K |
| 15:00 |
8,610.00 |
8,670.00 |
8,610.00 |
8,620.00 |
32.7K |
| 15:05 |
8,640.00 |
8,660.00 |
8,600.00 |
8,630.00 |
25.8K |
| 15:10 |
8,610.00 |
8,820.00 |
8,600.00 |
8,810.00 |
99.9K |
| 15:15 |
8,790.00 |
8,850.00 |
8,740.00 |
8,840.00 |
111.1K |
| 15:25 |
8,840.00 |
8,840.00 |
8,840.00 |
8,840.00 |
88.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|