時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:00 |
9,690.00 |
9,790.00 |
9,680.00 |
9,680.00 |
19.3K |
09:05 |
9,730.00 |
9,750.00 |
9,650.00 |
9,690.00 |
12.2K |
09:10 |
9,720.00 |
9,960.00 |
9,710.00 |
9,960.00 |
58.1K |
09:15 |
9,950.00 |
10,080.00 |
9,880.00 |
9,970.00 |
104.5K |
09:20 |
9,990.00 |
9,990.00 |
9,910.00 |
9,910.00 |
23.0K |
09:25 |
9,910.00 |
9,970.00 |
9,890.00 |
9,900.00 |
16.6K |
09:30 |
9,910.00 |
9,910.00 |
9,840.00 |
9,840.00 |
12.3K |
09:35 |
9,840.00 |
9,860.00 |
9,810.00 |
9,850.00 |
4.9K |
09:40 |
9,850.00 |
10,020.00 |
9,850.00 |
10,020.00 |
21.3K |
09:45 |
10,020.00 |
10,030.00 |
9,950.00 |
9,960.00 |
18.1K |
09:50 |
9,950.00 |
10,010.00 |
9,940.00 |
10,010.00 |
11.9K |
09:55 |
10,010.00 |
10,020.00 |
9,940.00 |
9,950.00 |
14.7K |
10:00 |
9,960.00 |
9,970.00 |
9,860.00 |
9,870.00 |
8.7K |
10:05 |
9,870.00 |
9,890.00 |
9,830.00 |
9,860.00 |
8.1K |
10:10 |
9,860.00 |
9,890.00 |
9,850.00 |
9,850.00 |
2.5K |
10:15 |
9,850.00 |
9,850.00 |
9,800.00 |
9,800.00 |
13.0K |
10:20 |
9,800.00 |
9,810.00 |
9,760.00 |
9,780.00 |
15.4K |
10:25 |
9,780.00 |
9,780.00 |
9,740.00 |
9,780.00 |
10.6K |
10:30 |
9,760.00 |
9,760.00 |
9,690.00 |
9,700.00 |
20.2K |
10:35 |
9,700.00 |
9,700.00 |
9,690.00 |
9,690.00 |
4.5K |
10:40 |
9,700.00 |
9,710.00 |
9,650.00 |
9,660.00 |
10.0K |
10:45 |
9,660.00 |
9,660.00 |
9,620.00 |
9,660.00 |
18.3K |
10:50 |
9,670.00 |
9,670.00 |
9,570.00 |
9,580.00 |
20.5K |
10:55 |
9,610.00 |
9,620.00 |
9,570.00 |
9,570.00 |
6.2K |
11:00 |
9,570.00 |
9,590.00 |
9,500.00 |
9,520.00 |
16.2K |
11:05 |
9,520.00 |
9,520.00 |
9,470.00 |
9,510.00 |
12.7K |
11:10 |
9,500.00 |
9,500.00 |
9,480.00 |
9,500.00 |
2.4K |
11:15 |
9,500.00 |
9,610.00 |
9,500.00 |
9,600.00 |
6.4K |
11:20 |
9,580.00 |
9,600.00 |
9,560.00 |
9,580.00 |
4.0K |
11:25 |
9,580.00 |
9,580.00 |
9,550.00 |
9,580.00 |
3.4K |
11:30 |
9,600.00 |
9,610.00 |
9,600.00 |
9,610.00 |
2.1K |
11:35 |
9,610.00 |
9,670.00 |
9,600.00 |
9,630.00 |
6.7K |
11:40 |
9,660.00 |
9,660.00 |
9,620.00 |
9,640.00 |
2.2K |
11:45 |
9,630.00 |
9,630.00 |
9,620.00 |
9,620.00 |
1.3K |
11:50 |
9,630.00 |
9,660.00 |
9,620.00 |
9,620.00 |
4.9K |
11:55 |
9,620.00 |
9,640.00 |
9,620.00 |
9,620.00 |
1.6K |
12:00 |
9,640.00 |
9,640.00 |
9,580.00 |
9,600.00 |
5.9K |
12:05 |
9,590.00 |
9,600.00 |
9,570.00 |
9,570.00 |
3.7K |
12:10 |
9,570.00 |
9,600.00 |
9,570.00 |
9,600.00 |
0.9K |
12:15 |
9,590.00 |
9,690.00 |
9,590.00 |
9,680.00 |
13.1K |
12:20 |
9,680.00 |
9,680.00 |
9,610.00 |
9,620.00 |
0.4K |
12:25 |
9,620.00 |
9,620.00 |
9,610.00 |
9,620.00 |
1.1K |
12:30 |
9,610.00 |
9,610.00 |
9,600.00 |
9,600.00 |
1.3K |
12:35 |
9,600.00 |
9,600.00 |
9,500.00 |
9,590.00 |
7.9K |
12:40 |
9,600.00 |
9,600.00 |
9,590.00 |
9,600.00 |
0.1K |
12:45 |
9,610.00 |
9,620.00 |
9,610.00 |
9,615.00 |
1.3K |
12:50 |
9,610.00 |
9,610.00 |
9,570.00 |
9,580.00 |
1.4K |
12:55 |
9,590.00 |
9,590.00 |
9,560.00 |
9,590.00 |
1.0K |
13:00 |
9,570.00 |
9,610.00 |
9,560.00 |
9,600.00 |
0.8K |
13:05 |
9,590.00 |
9,590.00 |
9,550.00 |
9,570.00 |
1.7K |
13:10 |
9,570.00 |
9,600.00 |
9,570.00 |
9,600.00 |
0.3K |
13:15 |
9,600.00 |
9,600.00 |
9,570.00 |
9,580.00 |
0.6K |
13:20 |
9,580.00 |
9,610.00 |
9,580.00 |
9,600.00 |
0.3K |
13:25 |
9,570.00 |
9,570.00 |
9,540.00 |
9,540.00 |
1.1K |
13:30 |
9,540.00 |
9,550.00 |
9,520.00 |
9,520.00 |
1.6K |
13:35 |
9,520.00 |
9,530.00 |
9,460.00 |
9,480.00 |
11.4K |
13:40 |
9,480.00 |
9,480.00 |
9,460.00 |
9,480.00 |
0.4K |
13:45 |
9,470.00 |
9,480.00 |
9,440.00 |
9,460.00 |
5.1K |
13:50 |
9,460.00 |
9,480.00 |
9,440.00 |
9,460.00 |
4.1K |
13:55 |
9,470.00 |
9,510.00 |
9,460.00 |
9,510.00 |
3.4K |
14:00 |
9,500.00 |
9,520.00 |
9,490.00 |
9,520.00 |
8.3K |
14:05 |
9,530.00 |
9,530.00 |
9,520.00 |
9,530.00 |
2.0K |
14:10 |
9,540.00 |
9,550.00 |
9,530.00 |
9,550.00 |
1.0K |
14:15 |
9,550.00 |
9,550.00 |
9,510.00 |
9,510.00 |
6.6K |
14:20 |
9,520.00 |
9,520.00 |
9,460.00 |
9,475.00 |
2.6K |
14:25 |
9,460.00 |
9,490.00 |
9,460.00 |
9,480.00 |
2.7K |
14:30 |
9,480.00 |
9,490.00 |
9,470.00 |
9,470.00 |
0.3K |
14:35 |
9,490.00 |
9,500.00 |
9,470.00 |
9,500.00 |
1.4K |
14:40 |
9,500.00 |
9,540.00 |
9,500.00 |
9,540.00 |
0.6K |
14:45 |
9,540.00 |
9,540.00 |
9,520.00 |
9,540.00 |
0.4K |
14:50 |
9,540.00 |
9,550.00 |
9,520.00 |
9,520.00 |
1.2K |
14:55 |
9,540.00 |
9,540.00 |
9,520.00 |
9,540.00 |
0.9K |
15:00 |
9,540.00 |
9,540.00 |
9,520.00 |
9,530.00 |
0.9K |
15:05 |
9,520.00 |
9,530.00 |
9,510.00 |
9,510.00 |
1.1K |
15:10 |
9,510.00 |
9,520.00 |
9,480.00 |
9,490.00 |
3.2K |
15:15 |
9,520.00 |
9,520.00 |
9,490.00 |
9,520.00 |
2.5K |
15:25 |
9,540.00 |
9,540.00 |
9,540.00 |
9,540.00 |
2.1K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|